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 |