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 |
---|---|---|---|---|---|
1989/12/29 | 1,030 | 1,040 | 1,020 | 1,030 | 205,000 |
1989/12/28 | 1,040 | 1,040 | 1,020 | 1,020 | 170,000 |
1989/12/27 | 1,030 | 1,040 | 1,010 | 1,010 | 250,000 |
1989/12/26 | 1,040 | 1,050 | 1,010 | 1,030 | 394,000 |
1989/12/25 | 1,030 | 1,050 | 1,030 | 1,040 | 131,000 |
1989/12/22 | 1,050 | 1,060 | 1,020 | 1,020 | 294,000 |
1989/12/21 | 1,040 | 1,050 | 1,020 | 1,040 | 237,000 |
1989/12/20 | 1,040 | 1,050 | 1,030 | 1,040 | 271,000 |
1989/12/19 | 1,040 | 1,040 | 1,020 | 1,040 | 311,000 |
1989/12/18 | 1,060 | 1,060 | 1,030 | 1,030 | 332,000 |
1989/12/15 | 1,060 | 1,070 | 1,050 | 1,050 | 451,000 |
1989/12/14 | 1,060 | 1,070 | 1,060 | 1,070 | 395,000 |
1989/12/13 | 1,060 | 1,070 | 1,050 | 1,050 | 1,204,000 |
1989/12/12 | 1,070 | 1,080 | 1,050 | 1,050 | 248,000 |
1989/12/11 | 1,080 | 1,080 | 1,060 | 1,080 | 273,000 |
1989/12/08 | 1,070 | 1,080 | 1,060 | 1,070 | 204,000 |
1989/12/07 | 1,070 | 1,080 | 1,050 | 1,060 | 328,000 |
1989/12/06 | 1,080 | 1,080 | 1,060 | 1,070 | 363,000 |
1989/12/05 | 1,080 | 1,080 | 1,060 | 1,060 | 494,000 |
1989/12/04 | 1,100 | 1,100 | 1,060 | 1,060 | 1,112,000 |
1989/12/01 | 1,090 | 1,110 | 1,080 | 1,090 | 3,107,999 |
1989/11/30 | 1,070 | 1,090 | 1,060 | 1,090 | 887,000 |
1989/11/29 | 1,090 | 1,100 | 1,060 | 1,090 | 1,325,000 |
1989/11/28 | 1,030 | 1,090 | 1,030 | 1,090 | 3,331,999 |
1989/11/27 | 1,050 | 1,050 | 1,030 | 1,030 | 834,000 |
1989/11/24 | 1,050 | 1,050 | 1,030 | 1,030 | 541,000 |
1989/11/22 | 1,030 | 1,050 | 1,020 | 1,040 | 1,156,000 |
1989/11/21 | 1,040 | 1,040 | 1,030 | 1,030 | 422,000 |
1989/11/20 | 1,040 | 1,050 | 1,030 | 1,040 | 414,000 |
1989/11/17 | 1,040 | 1,040 | 1,030 | 1,030 | 664,000 |
1989/11/16 | 1,040 | 1,050 | 1,020 | 1,040 | 587,000 |
1989/11/15 | 1,030 | 1,050 | 1,020 | 1,040 | 986,000 |
1989/11/14 | 1,040 | 1,040 | 1,020 | 1,020 | 438,000 |
1989/11/13 | 1,050 | 1,050 | 1,030 | 1,040 | 442,000 |
1989/11/10 | 1,030 | 1,050 | 1,020 | 1,030 | 817,000 |
1989/11/09 | 1,040 | 1,040 | 1,010 | 1,030 | 819,000 |
1989/11/08 | 1,050 | 1,060 | 1,030 | 1,030 | 1,652,000 |
1989/11/07 | 1,050 | 1,070 | 1,030 | 1,050 | 4,067,999 |
1989/11/06 | 1,020 | 1,030 | 1,000 | 1,030 | 1,507,000 |
1989/11/02 | 1,000 | 1,020 | 1,000 | 1,000 | 1,161,000 |
1989/11/01 | 1,000 | 1,010 | 994 | 1,000 | 793,000 |
1989/10/31 | 980 | 1,000 | 980 | 990 | 447,000 |
1989/10/30 | 981 | 999 | 980 | 988 | 239,000 |
1989/10/27 | 993 | 993 | 970 | 980 | 448,000 |
1989/10/26 | 1,000 | 1,010 | 982 | 993 | 744,000 |
1989/10/25 | 1,000 | 1,010 | 988 | 991 | 850,000 |
1989/10/24 | 1,000 | 1,010 | 982 | 990 | 496,000 |
1989/10/23 | 1,010 | 1,010 | 991 | 991 | 409,000 |
1989/10/20 | 1,010 | 1,010 | 995 | 1,010 | 1,657,000 |
1989/10/19 | 990 | 1,000 | 980 | 990 | 977,000 |
1989/10/18 | 979 | 987 | 965 | 976 | 219,000 |
1989/10/17 | 938 | 985 | 938 | 976 | 505,000 |
1989/10/16 | 933 | 945 | 933 | 935 | 253,000 |
1989/10/13 | 933 | 955 | 933 | 952 | 202,000 |
1989/10/12 | 962 | 962 | 931 | 931 | 431,000 |
1989/10/11 | 980 | 984 | 961 | 965 | 436,000 |
1989/10/09 | 1,000 | 1,000 | 981 | 987 | 331,000 |
1989/10/06 | 1,010 | 1,020 | 998 | 1,000 | 581,000 |
1989/10/05 | 1,010 | 1,020 | 1,000 | 1,020 | 579,000 |
1989/10/04 | 1,010 | 1,020 | 1,010 | 1,020 | 428,000 |
1989/10/03 | 1,040 | 1,040 | 1,000 | 1,000 | 937,000 |
1989/10/02 | 1,050 | 1,050 | 1,020 | 1,020 | 1,852,999 |
1989/09/29 | 1,020 | 1,040 | 1,000 | 1,040 | 4,297,999 |
1989/09/28 | 1,020 | 1,020 | 1,000 | 1,020 | 1,823,000 |
1989/09/27 | 1,000 | 1,030 | 997 | 1,020 | 8,162,998 |
1989/09/26 | 950 | 980 | 947 | 974 | 3,269,999 |
1989/09/25 | 945 | 950 | 940 | 942 | 449,000 |
1989/09/22 | 931 | 940 | 930 | 940 | 542,000 |
1989/09/21 | 935 | 940 | 930 | 933 | 817,000 |
1989/09/20 | 940 | 941 | 930 | 930 | 1,014,000 |
1989/09/19 | 920 | 940 | 920 | 930 | 1,284,000 |
1989/09/18 | 910 | 919 | 900 | 918 | 382,000 |
1989/09/14 | 885 | 910 | 882 | 885 | 622,000 |
1989/09/13 | 901 | 901 | 881 | 890 | 354,000 |
1989/09/12 | 883 | 900 | 883 | 900 | 377,000 |
1989/09/11 | 880 | 897 | 880 | 882 | 123,000 |
1989/09/08 | 866 | 880 | 866 | 871 | 225,000 |
1989/09/07 | 880 | 885 | 875 | 876 | 125,000 |
1989/09/06 | 881 | 885 | 880 | 880 | 269,000 |
1989/09/05 | 895 | 898 | 880 | 880 | 402,000 |
1989/09/04 | 900 | 905 | 895 | 895 | 141,000 |
1989/09/01 | 880 | 910 | 879 | 890 | 302,000 |
1989/08/31 | 870 | 880 | 865 | 880 | 221,000 |
1989/08/30 | 877 | 880 | 861 | 870 | 232,000 |
1989/08/29 | 877 | 880 | 873 | 877 | 256,000 |
1989/08/28 | 877 | 880 | 875 | 877 | 82,000 |
1989/08/25 | 885 | 885 | 875 | 875 | 193,000 |
1989/08/24 | 888 | 890 | 886 | 889 | 100,000 |
1989/08/23 | 892 | 892 | 886 | 886 | 158,000 |
1989/08/22 | 900 | 900 | 890 | 890 | 217,000 |
1989/08/21 | 905 | 905 | 895 | 899 | 154,000 |
1989/08/18 | 890 | 898 | 890 | 895 | 105,000 |
1989/08/17 | 893 | 893 | 886 | 890 | 242,000 |
1989/08/16 | 882 | 900 | 877 | 893 | 132,000 |
1989/08/15 | 883 | 883 | 873 | 873 | 82,000 |
1989/08/14 | 873 | 888 | 873 | 873 | 239,000 |
1989/08/11 | 895 | 899 | 882 | 883 | 244,000 |
1989/08/10 | 907 | 907 | 896 | 896 | 92,000 |
1989/08/09 | 896 | 908 | 896 | 908 | 142,000 |
1989/08/08 | 895 | 910 | 895 | 896 | 146,000 |
1989/08/07 | 901 | 908 | 900 | 900 | 160,000 |
1989/08/04 | 904 | 910 | 896 | 910 | 244,000 |
1989/08/03 | 915 | 915 | 895 | 900 | 385,000 |
1989/08/02 | 915 | 920 | 900 | 905 | 177,000 |
1989/08/01 | 909 | 920 | 897 | 920 | 231,000 |
1989/07/31 | 915 | 915 | 890 | 896 | 185,000 |
1989/07/28 | 925 | 925 | 909 | 909 | 508,000 |
1989/07/27 | 888 | 920 | 888 | 909 | 482,000 |
1989/07/26 | 899 | 899 | 885 | 888 | 249,000 |
1989/07/25 | 860 | 880 | 854 | 879 | 477,000 |
1989/07/24 | 860 | 860 | 841 | 851 | 436,000 |
1989/07/21 | 860 | 860 | 855 | 855 | 153,000 |
1989/07/20 | 857 | 860 | 856 | 857 | 104,000 |
1989/07/19 | 851 | 860 | 851 | 855 | 63,000 |
1989/07/18 | 859 | 878 | 855 | 860 | 104,000 |
1989/07/17 | 863 | 870 | 853 | 860 | 94,000 |
1989/07/14 | 850 | 863 | 850 | 863 | 216,000 |
1989/07/13 | 882 | 885 | 865 | 865 | 323,000 |
1989/07/12 | 880 | 890 | 880 | 880 | 110,000 |
1989/07/11 | 870 | 880 | 870 | 876 | 84,000 |
1989/07/10 | 879 | 885 | 875 | 875 | 115,000 |
1989/07/07 | 880 | 880 | 870 | 879 | 95,000 |
1989/07/06 | 880 | 880 | 865 | 870 | 105,000 |
1989/07/05 | 868 | 868 | 858 | 862 | 102,000 |
1989/07/04 | 855 | 862 | 855 | 858 | 115,000 |
1989/07/03 | 859 | 859 | 849 | 855 | 69,000 |
1989/06/30 | 861 | 861 | 841 | 843 | 187,000 |
1989/06/29 | 882 | 882 | 858 | 858 | 107,000 |
1989/06/28 | 874 | 874 | 861 | 862 | 204,000 |
1989/06/27 | 883 | 883 | 870 | 870 | 140,000 |
1989/06/26 | 885 | 885 | 870 | 878 | 176,000 |
1989/06/23 | 876 | 889 | 873 | 880 | 270,000 |
1989/06/22 | 877 | 880 | 876 | 876 | 206,000 |
1989/06/21 | 883 | 883 | 874 | 876 | 340,000 |
1989/06/20 | 890 | 890 | 880 | 883 | 159,000 |
1989/06/19 | 891 | 891 | 880 | 891 | 144,000 |
1989/06/16 | 890 | 900 | 871 | 871 | 166,000 |
1989/06/15 | 900 | 910 | 900 | 900 | 161,000 |
1989/06/14 | 910 | 910 | 900 | 902 | 161,000 |
1989/06/13 | 925 | 925 | 900 | 910 | 126,000 |
1989/06/12 | 930 | 930 | 900 | 921 | 127,000 |
1989/06/09 | 901 | 920 | 895 | 920 | 260,000 |
1989/06/08 | 915 | 915 | 900 | 900 | 245,000 |
1989/06/07 | 901 | 915 | 900 | 905 | 188,000 |
1989/06/06 | 905 | 915 | 905 | 907 | 121,000 |
1989/06/05 | 915 | 920 | 905 | 905 | 205,000 |
1989/06/02 | 930 | 935 | 915 | 915 | 141,000 |
1989/06/01 | 925 | 935 | 920 | 920 | 251,000 |
1989/05/31 | 940 | 950 | 924 | 924 | 296,000 |
1989/05/30 | 930 | 951 | 920 | 936 | 972,000 |
1989/05/29 | 947 | 947 | 930 | 932 | 216,000 |
1989/05/26 | 944 | 959 | 940 | 945 | 297,000 |
1989/05/25 | 945 | 952 | 935 | 950 | 396,000 |
1989/05/24 | 920 | 940 | 920 | 930 | 1,200,000 |
1989/05/23 | 932 | 932 | 915 | 924 | 286,000 |
1989/05/22 | 940 | 940 | 932 | 932 | 125,000 |
1989/05/19 | 932 | 940 | 932 | 940 | 98,000 |
1989/05/18 | 932 | 948 | 930 | 932 | 216,000 |
1989/05/17 | 940 | 945 | 930 | 942 | 381,000 |
1989/05/16 | 933 | 949 | 930 | 949 | 93,000 |
1989/05/15 | 943 | 943 | 935 | 935 | 140,000 |
1989/05/12 | 957 | 957 | 938 | 940 | 215,000 |
1989/05/11 | 950 | 958 | 942 | 958 | 227,000 |
1989/05/10 | 955 | 955 | 945 | 950 | 269,000 |
1989/05/09 | 945 | 950 | 941 | 941 | 240,000 |
1989/05/08 | 974 | 974 | 951 | 955 | 338,000 |
1989/05/02 | 965 | 978 | 961 | 966 | 1,513,000 |
1989/05/01 | 960 | 967 | 950 | 960 | 1,120,000 |
1989/04/28 | 920 | 955 | 920 | 955 | 1,043,000 |
1989/04/27 | 913 | 930 | 912 | 930 | 244,000 |
1989/04/26 | 910 | 925 | 905 | 911 | 272,000 |
1989/04/25 | 900 | 930 | 900 | 930 | 325,000 |
1989/04/24 | 905 | 910 | 902 | 902 | 178,000 |
1989/04/21 | 906 | 915 | 902 | 908 | 319,000 |
1989/04/20 | 910 | 915 | 906 | 910 | 201,000 |
1989/04/19 | 910 | 920 | 908 | 910 | 241,000 |
1989/04/18 | 919 | 930 | 910 | 920 | 165,000 |
1989/04/17 | 930 | 930 | 900 | 929 | 477,000 |
1989/04/14 | 920 | 920 | 908 | 910 | 170,000 |
1989/04/13 | 918 | 920 | 911 | 917 | 142,000 |
1989/04/12 | 925 | 939 | 900 | 900 | 821,000 |
1989/04/11 | 935 | 940 | 915 | 935 | 103,000 |
1989/04/10 | 940 | 940 | 925 | 925 | 228,000 |
1989/04/07 | 930 | 945 | 929 | 945 | 240,000 |
1989/04/06 | 951 | 951 | 936 | 949 | 151,000 |
1989/04/05 | 946 | 954 | 940 | 953 | 376,000 |
1989/04/04 | 960 | 960 | 945 | 954 | 270,000 |
1989/04/03 | 958 | 980 | 955 | 955 | 594,000 |
1989/03/31 | 949 | 961 | 930 | 955 | 643,000 |
1989/03/30 | 905 | 949 | 905 | 949 | 299,000 |
1989/03/29 | 891 | 900 | 890 | 900 | 584,000 |
1989/03/28 | 885 | 900 | 885 | 890 | 515,000 |
1989/03/27 | 900 | 900 | 883 | 883 | 402,000 |
1989/03/24 | 901 | 910 | 899 | 899 | 364,000 |
1989/03/23 | 900 | 920 | 900 | 901 | 508,000 |
1989/03/22 | 920 | 930 | 900 | 910 | 436,000 |
1989/03/20 | 928 | 934 | 921 | 922 | 557,000 |
1989/03/17 | 940 | 940 | 926 | 928 | 496,000 |
1989/03/16 | 930 | 935 | 923 | 932 | 487,000 |
1989/03/15 | 928 | 931 | 920 | 930 | 443,000 |
1989/03/14 | 925 | 930 | 918 | 918 | 390,000 |
1989/03/13 | 930 | 930 | 915 | 929 | 352,000 |
1989/03/10 | 913 | 930 | 913 | 930 | 316,000 |
1989/03/09 | 917 | 920 | 911 | 913 | 330,000 |
1989/03/08 | 920 | 928 | 915 | 917 | 357,000 |
1989/03/07 | 907 | 926 | 907 | 911 | 218,000 |
1989/03/06 | 930 | 930 | 905 | 905 | 353,000 |
1989/03/03 | 937 | 940 | 921 | 930 | 355,000 |
1989/03/02 | 920 | 930 | 903 | 917 | 624,000 |
1989/03/01 | 940 | 941 | 923 | 929 | 458,000 |
1989/02/28 | 945 | 950 | 941 | 941 | 412,000 |
1989/02/27 | 945 | 955 | 940 | 945 | 418,000 |
1989/02/23 | 941 | 960 | 940 | 945 | 877,000 |
1989/02/22 | 956 | 960 | 941 | 941 | 657,000 |
1989/02/21 | 960 | 969 | 950 | 952 | 532,000 |
1989/02/20 | 970 | 976 | 960 | 970 | 423,000 |
1989/02/17 | 960 | 980 | 960 | 970 | 878,000 |
1989/02/16 | 990 | 990 | 970 | 970 | 1,315,000 |
1989/02/15 | 980 | 989 | 971 | 989 | 877,000 |
1989/02/14 | 1,000 | 1,000 | 975 | 989 | 2,672,999 |
1989/02/13 | 950 | 1,010 | 950 | 975 | 4,587,999 |
1989/02/10 | 960 | 965 | 951 | 956 | 610,000 |
1989/02/09 | 981 | 989 | 960 | 970 | 841,000 |
1989/02/08 | 975 | 1,000 | 973 | 975 | 1,236,000 |
1989/02/07 | 995 | 998 | 970 | 979 | 1,520,000 |
1989/02/06 | 1,020 | 1,020 | 980 | 980 | 3,027,999 |
1989/02/03 | 936 | 1,000 | 936 | 988 | 4,101,999 |
1989/02/02 | 930 | 960 | 930 | 943 | 819,000 |
1989/02/01 | 955 | 960 | 935 | 935 | 1,301,000 |
1989/01/31 | 966 | 967 | 945 | 945 | 1,175,000 |
1989/01/30 | 965 | 974 | 960 | 970 | 1,153,000 |
1989/01/28 | 980 | 980 | 960 | 975 | 1,528,000 |
1989/01/27 | 973 | 995 | 967 | 970 | 6,183,998 |
1989/01/26 | 955 | 965 | 945 | 965 | 2,614,999 |
1989/01/25 | 970 | 970 | 941 | 955 | 4,497,999 |
1989/01/24 | 935 | 970 | 930 | 948 | 8,954,998 |
1989/01/23 | 880 | 915 | 880 | 915 | 2,141,999 |
1989/01/20 | 881 | 894 | 875 | 882 | 994,000 |
1989/01/19 | 915 | 915 | 881 | 885 | 2,756,999 |
1989/01/18 | 883 | 918 | 883 | 905 | 6,482,998 |
1989/01/17 | 892 | 906 | 882 | 893 | 7,261,998 |
1989/01/13 | 820 | 888 | 814 | 879 | 11,614,997 |
1989/01/12 | 800 | 815 | 797 | 811 | 3,438,999 |
1989/01/11 | 798 | 805 | 792 | 797 | 1,599,000 |
1989/01/10 | 780 | 808 | 780 | 791 | 2,593,999 |
1989/01/09 | 765 | 780 | 760 | 778 | 855,000 |
1989/01/06 | 770 | 774 | 760 | 768 | 359,000 |
1989/01/05 | 780 | 782 | 765 | 774 | 533,000 |
1989/01/04 | 774 | 785 | 770 | 782 | 333,000 |