日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

西日本鉄道(9031)の株価時系列情報

西日本鉄道(9031)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 425 425 420 425 55,000
1986/12/26 421 425 420 425 93,000
1986/12/25 430 430 420 422 90,000
1986/12/24 420 427 420 420 86,000
1986/12/23 429 429 420 420 124,000
1986/12/22 430 430 427 427 109,000
1986/12/19 430 434 426 428 98,000
1986/12/18 430 438 430 430 78,000
1986/12/17 431 439 430 439 265,000
1986/12/16 445 446 430 430 182,000
1986/12/15 448 448 442 444 128,000
1986/12/12 449 450 445 446 306,000
1986/12/11 457 457 442 442 352,000
1986/12/10 435 460 435 459 823,000
1986/12/09 431 435 428 430 209,000
1986/12/08 435 435 430 432 429,000
1986/12/06 436 440 435 435 54,000
1986/12/05 445 445 435 435 195,000
1986/12/04 440 448 440 445 915,000
1986/12/03 436 440 431 440 180,000
1986/12/02 439 439 426 426 487,000
1986/12/01 444 448 428 435 710,000
1986/11/29 425 442 425 439 426,000
1986/11/28 414 425 410 425 253,000
1986/11/27 408 414 400 414 107,000
1986/11/26 410 420 410 413 149,000
1986/11/25 418 418 410 410 110,000
1986/11/22 410 415 408 408 92,000
1986/11/21 406 414 406 407 127,000
1986/11/20 409 410 402 405 152,000
1986/11/19 407 414 405 414 87,000
1986/11/18 415 420 405 405 143,000
1986/11/17 415 425 415 415 109,000
1986/11/14 416 420 415 415 154,000
1986/11/13 416 424 415 415 215,000
1986/11/12 428 429 415 415 599,000
1986/11/11 401 425 401 415 1,388,000
1986/11/10 405 405 400 400 164,000
1986/11/07 391 400 390 400 217,000
1986/11/06 395 395 388 390 185,000
1986/11/05 391 409 390 390 353,000
1986/11/04 394 396 390 390 83,000
1986/11/01 395 404 395 399 100,000
1986/10/31 405 410 395 395 516,000
1986/10/30 386 406 385 400 191,000
1986/10/29 385 389 380 385 251,000
1986/10/28 380 385 380 380 79,000
1986/10/27 382 387 380 380 143,000
1986/10/25 380 384 380 380 72,000
1986/10/24 390 395 380 380 173,000
1986/10/23 362 385 360 380 280,000
1986/10/22 375 380 360 362 311,000
1986/10/21 380 385 375 375 151,000
1986/10/20 385 390 381 384 135,000
1986/10/17 390 398 381 390 335,000
1986/10/16 380 385 376 385 311,000
1986/10/15 410 415 375 375 252,000
1986/10/14 416 419 410 411 157,000
1986/10/13 415 420 415 420 62,000
1986/10/09 417 420 415 415 257,000
1986/10/08 417 421 415 419 152,000
1986/10/07 427 429 415 415 252,000
1986/10/06 440 440 428 430 92,000
1986/10/04 420 425 418 425 282,000
1986/10/03 430 430 418 418 283,000
1986/10/02 447 447 440 440 187,000
1986/10/01 457 465 448 460 275,000
1986/09/30 465 465 446 447 238,000
1986/09/29 486 491 470 470 216,000
1986/09/27 490 494 485 485 148,000
1986/09/26 480 485 479 480 235,000
1986/09/25 495 500 480 490 236,000
1986/09/24 470 490 470 489 229,000
1986/09/22 446 468 446 465 218,000
1986/09/19 452 460 445 445 448,000
1986/09/18 471 476 455 455 507,000
1986/09/17 485 499 461 480 473,000
1986/09/16 510 510 490 490 279,000
1986/09/12 490 512 490 506 442,000
1986/09/11 515 520 510 510 191,000
1986/09/10 515 515 505 515 144,000
1986/09/09 517 520 505 520 261,000
1986/09/08 522 524 517 520 193,000
1986/09/06 529 529 515 515 250,000
1986/09/05 529 541 520 530 267,000
1986/09/04 520 531 515 531 249,000
1986/09/03 525 525 515 520 290,000
1986/09/02 545 549 525 525 417,000
1986/09/01 559 559 540 549 804,000
1986/08/30 520 530 516 530 395,000
1986/08/29 509 519 501 515 362,000
1986/08/28 515 520 510 519 191,000
1986/08/27 520 523 513 513 396,000
1986/08/26 517 525 517 517 391,000
1986/08/25 507 517 500 515 480,000
1986/08/23 505 505 500 501 508,000
1986/08/22 541 543 501 505 893,000
1986/08/21 569 569 535 541 1,638,999
1986/08/20 560 573 554 560 1,814,999
1986/08/19 565 577 553 555 1,523,000
1986/08/18 563 565 551 556 953,000
1986/08/15 568 568 543 553 1,435,000
1986/08/14 547 569 540 565 1,919,999
1986/08/13 553 560 535 537 1,390,000
1986/08/12 560 560 540 543 2,241,999
1986/08/11 525 555 525 553 835,000
1986/08/08 531 540 526 540 481,000
1986/08/07 538 556 537 537 892,000
1986/08/06 526 560 526 545 1,814,999
1986/08/05 533 535 524 525 527,000
1986/08/04 502 539 502 529 736,000
1986/08/02 500 510 497 509 337,000
1986/08/01 513 525 490 504 952,000
1986/07/31 534 538 508 509 599,000
1986/07/30 546 549 530 540 797,000
1986/07/29 540 554 530 536 1,597,999
1986/07/28 520 540 520 530 920,000
1986/07/26 552 555 508 530 1,115,000
1986/07/25 590 590 540 558 2,352,999
1986/07/24 580 611 575 575 7,925,997
1986/07/23 599 603 571 575 6,780,998
1986/07/22 541 594 532 589 13,077,996
1986/07/21 555 580 506 531 11,305,996
1986/07/19 499 545 497 545 6,251,998
1986/07/18 475 520 475 497 9,638,997
1986/07/17 470 478 462 470 2,286,999
1986/07/16 472 483 452 452 4,062,999
1986/07/15 445 490 438 482 9,610,997
1986/07/14 429 445 426 445 1,286,000
1986/07/11 416 425 416 425 348,000
1986/07/10 416 419 413 415 333,000
1986/07/09 415 422 414 420 365,000
1986/07/08 414 417 407 413 678,000
1986/07/07 410 425 406 415 172,000
1986/07/05 402 414 401 405 195,000
1986/07/04 410 415 405 407 262,000
1986/07/03 423 423 414 414 224,000
1986/07/02 427 427 411 418 285,000
1986/07/01 413 429 411 429 491,000
1986/06/30 410 412 407 409 344,000
1986/06/28 400 410 399 405 235,000
1986/06/27 413 414 398 398 545,000
1986/06/26 419 423 413 413 178,000
1986/06/25 421 424 410 420 173,000
1986/06/24 435 435 410 420 235,000
1986/06/23 440 443 432 436 925,000
1986/06/21 431 439 430 439 859,000
1986/06/20 427 435 425 426 1,322,000
1986/06/19 412 422 408 422 475,000
1986/06/18 403 412 403 412 259,000
1986/06/17 420 420 405 408 384,000
1986/06/16 433 433 420 420 286,000
1986/06/13 430 433 427 430 933,000
1986/06/12 439 439 427 428 1,133,000
1986/06/11 426 435 424 430 1,588,999
1986/06/10 428 448 426 432 4,595,999
1986/06/09 418 439 410 438 2,276,999
1986/06/07 395 425 391 420 1,016,000
1986/06/06 389 395 388 390 586,000
1986/06/05 377 382 376 378 2,182,999
1986/06/04 375 383 375 379 142,000
1986/06/03 379 380 370 375 335,000
1986/06/02 379 385 379 381 104,000
1986/05/31 381 383 381 382 54,000
1986/05/30 385 385 381 381 133,000
1986/05/29 383 394 383 386 260,000
1986/05/28 389 391 381 388 508,000
1986/05/27 376 386 376 386 127,000
1986/05/26 376 380 376 376 122,000
1986/05/24 374 375 370 375 60,000
1986/05/23 366 379 363 364 255,000
1986/05/22 366 370 361 361 340,000
1986/05/21 359 365 358 363 304,000
1986/05/20 365 368 356 358 165,000
1986/05/19 368 373 360 365 129,000
1986/05/17 371 371 364 367 152,000
1986/05/16 375 380 365 370 114,000
1986/05/15 385 385 380 380 123,000
1986/05/14 388 389 385 388 246,000
1986/05/13 386 390 383 388 232,000
1986/05/12 388 395 382 382 392,000
1986/05/09 366 374 366 373 347,000
1986/05/08 364 369 362 365 260,000
1986/05/07 355 368 355 360 188,000
1986/05/06 355 360 350 352 105,000
1986/05/02 350 361 340 361 312,000
1986/05/01 353 355 348 350 261,000
1986/04/30 352 353 351 353 88,000
1986/04/28 351 353 351 351 171,000
1986/04/26 351 351 350 351 175,000
1986/04/25 360 360 353 360 287,000
1986/04/24 362 366 359 359 161,000
1986/04/23 361 370 357 360 235,000
1986/04/22 370 371 360 361 255,000
1986/04/21 375 379 370 370 102,000
1986/04/19 375 379 370 377 174,000
1986/04/18 359 375 359 370 283,000
1986/04/17 360 365 357 358 229,000
1986/04/16 361 375 358 358 220,000
1986/04/15 375 375 360 360 104,000
1986/04/14 375 385 370 375 196,000
1986/04/11 371 380 371 380 200,000
1986/04/10 361 365 358 361 139,000
1986/04/09 365 370 358 358 208,000
1986/04/08 370 370 365 365 164,000
1986/04/07 363 375 362 365 216,000
1986/04/05 370 370 359 359 156,000
1986/04/04 380 384 370 370 278,000
1986/04/03 381 384 377 384 278,000
1986/04/02 390 390 385 385 298,000
1986/04/01 395 400 386 390 331,000
1986/03/31 394 406 394 400 239,000
1986/03/29 391 395 385 390 369,000
1986/03/28 393 395 390 390 571,000
1986/03/27 395 395 390 390 649,000
1986/03/26 400 410 396 409 353,000
1986/03/25 405 410 392 410 539,000
1986/03/24 412 417 401 401 790,000
1986/03/22 415 422 413 416 303,000
1986/03/20 409 420 403 410 547,000
1986/03/19 418 420 408 409 2,510,999
1986/03/18 426 434 421 421 814,000
1986/03/17 450 450 425 425 2,922,999
1986/03/15 429 440 425 440 1,855,999
1986/03/14 425 430 405 410 1,582,999
1986/03/13 410 430 409 425 2,178,999
1986/03/12 405 417 405 409 575,000
1986/03/11 424 424 411 415 513,000
1986/03/10 410 420 408 419 774,000
1986/03/07 401 422 398 410 911,000
1986/03/06 401 408 397 397 438,000
1986/03/05 399 403 398 401 402,000
1986/03/04 396 404 396 398 712,000
1986/03/03 403 405 396 396 569,000
1986/03/01 398 405 395 403 351,000
1986/02/28 391 409 391 400 818,000
1986/02/27 418 420 390 391 1,514,000
1986/02/26 435 436 417 424 1,704,999
1986/02/25 424 430 415 430 969,000
1986/02/24 430 435 419 419 733,000
1986/02/22 445 445 420 430 1,049,000
1986/02/21 429 444 423 441 1,589,999
1986/02/20 426 439 425 426 1,554,000
1986/02/19 461 466 431 436 4,748,998
1986/02/18 410 475 408 451 16,931,995
1986/02/17 435 441 405 408 2,324,999
1986/02/15 420 436 417 425 2,085,999
1986/02/14 449 449 420 440 3,694,999
1986/02/13 455 470 434 454 16,045,995
1986/02/12 430 450 429 450 17,649,994
1986/02/10 360 379 355 370 5,584,998
1986/02/07 364 364 345 350 1,990,999
1986/02/06 355 361 340 359 2,005,999
1986/02/05 370 380 354 363 5,775,998
1986/02/04 350 383 350 365 20,704,993
1986/02/03 297 325 294 320 7,819,997
1986/02/01 294 294 280 283 239,000
1986/01/31 298 300 287 290 1,607,999
1986/01/30 280 305 280 299 2,303,999
1986/01/29 268 280 266 279 372,000
1986/01/28 265 270 262 269 232,000
1986/01/27 266 270 266 270 72,000
1986/01/25 264 267 264 266 72,000
1986/01/24 262 265 261 263 111,000
1986/01/23 261 263 260 261 113,000
1986/01/22 263 265 261 261 211,000
1986/01/21 265 265 263 264 52,000
1986/01/20 261 270 261 270 36,000
1986/01/18 260 265 260 265 181,000
1986/01/17 270 270 257 263 353,000
1986/01/16 274 274 268 268 155,000
1986/01/14 270 274 269 274 204,000
1986/01/13 275 277 268 269 265,000
1986/01/10 276 278 272 274 276,000
1986/01/09 272 283 272 278 477,000
1986/01/08 271 277 271 272 164,000
1986/01/07 278 279 272 272 206,000
1986/01/06 280 282 274 274 254,000
1986/01/04 280 284 276 280 152,000

このページの先頭へ