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
1990/12/28 615 620 615 620 104,000
1990/12/27 619 620 610 615 161,000
1990/12/26 610 614 600 610 96,000
1990/12/25 609 609 599 603 128,000
1990/12/21 620 620 600 614 176,000
1990/12/20 625 627 620 620 161,000
1990/12/19 620 630 610 615 193,000
1990/12/18 594 595 590 590 212,000
1990/12/17 600 600 590 595 136,000
1990/12/14 585 610 585 610 163,000
1990/12/13 592 599 591 595 127,000
1990/12/12 585 591 575 591 221,000
1990/12/11 565 575 565 575 110,000
1990/12/10 561 582 561 575 77,000
1990/12/07 570 588 570 571 110,000
1990/12/06 574 574 561 561 113,000
1990/12/05 564 570 563 564 174,000
1990/12/04 550 550 520 524 77,000
1990/12/03 559 561 553 560 12,000
1990/11/30 565 565 550 559 214,000
1990/11/29 575 575 574 575 191,000
1990/11/28 575 585 575 575 172,000
1990/11/27 570 588 570 585 893,000
1990/11/26 590 598 573 588 156,000
1990/11/22 573 587 573 583 96,000
1990/11/21 575 577 571 573 207,000
1990/11/20 587 588 577 577 71,000
1990/11/19 573 587 573 586 49,000
1990/11/16 575 580 573 573 93,000
1990/11/15 600 600 575 575 129,000
1990/11/14 600 600 590 595 214,000
1990/11/13 581 608 581 595 126,000
1990/11/09 571 575 571 571 303,000
1990/11/08 575 578 575 576 98,000
1990/11/07 590 600 575 583 79,000
1990/11/06 595 600 595 595 145,000
1990/11/05 575 590 575 590 26,000
1990/11/02 575 580 574 574 82,000
1990/11/01 580 580 574 574 100,000
1990/10/31 571 577 570 577 43,000
1990/10/30 570 575 570 572 63,000
1990/10/29 595 612 585 585 64,000
1990/10/26 600 609 591 595 285,000
1990/10/25 607 607 598 600 64,000
1990/10/24 596 596 591 596 91,000
1990/10/23 601 602 601 602 75,000
1990/10/22 619 621 615 621 169,000
1990/10/19 599 633 593 615 332,000
1990/10/18 580 600 570 586 228,000
1990/10/17 540 551 530 551 47,000
1990/10/16 540 550 530 530 43,000
1990/10/15 530 560 529 549 55,000
1990/10/12 520 530 520 530 66,000
1990/10/11 521 523 520 523 186,000
1990/10/09 540 550 518 520 202,000
1990/10/08 525 545 516 545 102,000
1990/10/05 510 520 510 516 69,000
1990/10/04 510 511 510 510 77,000
1990/10/03 536 536 515 520 89,000
1990/10/02 495 510 495 496 72,000
1990/10/01 483 490 461 483 322,000
1990/09/28 490 490 480 482 363,000
1990/09/27 515 516 495 512 320,000
1990/09/26 564 564 516 516 294,000
1990/09/25 580 580 565 565 287,000
1990/09/21 590 590 569 580 103,000
1990/09/20 600 600 585 587 1,885,000
1990/09/19 585 595 580 590 113,000
1990/09/18 585 590 561 565 162,000
1990/09/17 600 602 595 595 28,000
1990/09/14 612 612 600 600 71,000
1990/09/13 635 640 632 632 152,000
1990/09/12 603 630 602 630 103,000
1990/09/11 606 620 602 603 74,000
1990/09/10 576 610 576 595 35,000
1990/09/07 590 590 561 575 96,000
1990/09/06 596 597 595 595 132,000
1990/09/05 600 605 595 595 115,000
1990/09/04 610 611 603 603 100,000
1990/09/03 611 620 610 610 53,000
1990/08/31 610 630 605 621 92,000
1990/08/30 602 610 600 610 127,000
1990/08/29 601 601 572 572 129,000
1990/08/28 601 615 591 591 104,000
1990/08/27 550 571 550 571 90,000
1990/08/24 560 580 550 560 194,000
1990/08/23 611 611 557 570 326,000
1990/08/22 600 606 600 601 159,000
1990/08/21 629 635 615 620 174,000
1990/08/20 615 615 608 613 204,000
1990/08/17 610 610 601 601 181,000
1990/08/16 630 631 610 611 277,000
1990/08/15 629 635 620 630 207,000
1990/08/14 610 619 609 619 163,000
1990/08/13 634 634 615 615 148,000
1990/08/10 622 630 615 615 98,000
1990/08/09 630 633 620 620 310,000
1990/08/08 616 650 616 635 183,000
1990/08/07 629 630 610 610 314,000
1990/08/06 700 700 650 650 198,000
1990/08/03 710 712 700 701 138,000
1990/08/02 726 735 711 711 207,000
1990/08/01 746 750 736 736 138,000
1990/07/31 740 740 716 716 113,000
1990/07/30 753 755 731 735 248,000
1990/07/27 755 755 750 751 281,000
1990/07/26 765 765 755 755 203,000
1990/07/25 775 775 752 770 115,000
1990/07/24 778 778 770 775 226,000
1990/07/23 794 794 780 784 96,000
1990/07/20 781 785 776 785 204,000
1990/07/19 790 790 780 781 228,000
1990/07/18 780 790 775 790 200,000
1990/07/17 781 790 780 780 78,000
1990/07/16 790 800 780 780 48,000
1990/07/13 777 802 777 802 197,000
1990/07/12 785 785 775 780 108,000
1990/07/11 780 790 775 780 61,000
1990/07/10 780 790 780 780 91,000
1990/07/09 784 790 780 780 163,000
1990/07/06 790 790 783 785 207,000
1990/07/05 810 810 790 790 200,000
1990/07/04 786 800 786 800 59,000
1990/07/03 785 786 785 785 98,000
1990/07/02 780 799 780 782 54,000
1990/06/29 780 790 780 780 117,000
1990/06/28 800 800 775 775 178,000
1990/06/27 800 800 785 790 131,000
1990/06/26 750 790 750 790 133,000
1990/06/25 788 788 760 760 140,000
1990/06/22 795 795 780 780 237,000
1990/06/21 805 807 791 795 547,000
1990/06/20 800 805 796 805 166,000
1990/06/19 799 800 790 794 309,000
1990/06/18 803 803 800 800 174,000
1990/06/15 811 811 802 802 94,000
1990/06/14 809 809 801 801 62,000
1990/06/13 801 807 800 800 152,000
1990/06/12 790 810 790 800 193,000
1990/06/11 811 811 800 800 348,000
1990/06/08 802 809 802 804 195,000
1990/06/07 802 809 802 802 301,000
1990/06/06 802 811 802 803 311,000
1990/06/05 805 814 804 808 241,000
1990/06/04 818 828 815 815 112,000
1990/06/01 816 835 816 828 244,000
1990/05/31 820 840 820 825 287,000
1990/05/30 805 813 805 810 164,000
1990/05/29 817 820 810 813 393,000
1990/05/28 818 825 810 817 394,000
1990/05/25 800 819 800 810 327,000
1990/05/24 800 810 798 800 393,000
1990/05/23 810 810 806 810 277,000
1990/05/22 812 812 805 805 333,000
1990/05/21 810 810 802 802 221,000
1990/05/18 815 815 800 802 228,000
1990/05/17 836 836 800 805 377,000
1990/05/16 834 840 834 836 173,000
1990/05/15 833 835 831 834 334,000
1990/05/14 821 830 821 825 136,000
1990/05/11 826 829 814 820 250,000
1990/05/10 828 830 810 810 346,000
1990/05/09 815 821 814 820 308,000
1990/05/08 784 815 780 801 323,000
1990/05/07 764 784 764 781 394,000
1990/05/02 756 769 756 760 181,000
1990/05/01 756 760 755 760 138,000
1990/04/27 761 768 757 757 278,000
1990/04/26 760 769 760 763 132,000
1990/04/25 765 770 750 750 184,000
1990/04/24 770 770 760 770 401,000
1990/04/23 752 773 752 770 134,000
1990/04/20 770 775 752 765 221,000
1990/04/19 745 756 745 750 389,000
1990/04/18 737 747 734 747 64,000
1990/04/17 750 750 730 735 128,000
1990/04/16 732 745 732 740 88,000
1990/04/13 749 750 740 745 103,000
1990/04/12 765 770 745 750 202,000
1990/04/11 790 790 777 777 87,000
1990/04/10 753 799 750 799 376,000
1990/04/09 745 775 745 773 312,000
1990/04/06 711 750 711 730 247,000
1990/04/05 710 715 690 700 708,000
1990/04/04 742 771 720 730 266,000
1990/04/03 770 770 742 742 639,000
1990/04/02 790 792 770 770 975,000
1990/03/30 810 815 800 810 417,000
1990/03/29 782 820 782 820 438,000
1990/03/28 800 805 779 792 536,000
1990/03/27 802 856 802 856 291,000
1990/03/27 1 -> 1.05 分割
1990/03/26 821 860 821 860 859,000
1990/03/23 817 820 812 812 2,684,999
1990/03/22 800 840 799 811 448,000
1990/03/20 881 881 841 858 282,000
1990/03/19 902 905 870 871 142,000
1990/03/16 959 965 920 922 185,000
1990/03/15 960 969 950 960 141,000
1990/03/14 961 965 950 950 170,000
1990/03/13 970 970 951 951 135,000
1990/03/12 970 970 958 960 129,000
1990/03/09 950 970 950 970 248,000
1990/03/08 921 956 921 950 124,000
1990/03/07 951 951 920 930 236,000
1990/03/06 955 955 941 941 259,000
1990/03/05 960 960 941 955 136,000
1990/03/02 950 960 940 950 277,000
1990/03/01 938 954 938 954 223,000
1990/02/28 923 940 920 934 314,000
1990/02/27 900 903 887 903 369,000
1990/02/26 847 877 847 867 339,000
1990/02/23 960 965 945 947 244,000
1990/02/22 975 981 965 978 266,000
1990/02/21 986 991 970 971 223,000
1990/02/20 1,010 1,010 995 996 162,000
1990/02/19 1,030 1,030 1,000 1,000 195,000
1990/02/16 1,000 1,020 1,000 1,020 267,000
1990/02/15 1,000 1,020 995 1,000 303,000
1990/02/14 1,000 1,000 992 993 298,000
1990/02/13 991 1,000 990 1,000 205,000
1990/02/09 1,000 1,000 989 1,000 279,000
1990/02/08 1,020 1,020 995 1,000 205,000
1990/02/07 1,020 1,030 1,010 1,010 188,000
1990/02/06 1,020 1,020 1,000 1,020 329,000
1990/02/05 999 1,010 990 992 228,000
1990/02/02 979 1,010 978 1,010 391,000
1990/02/01 966 972 966 970 93,000
1990/01/31 966 973 965 965 83,000
1990/01/30 975 976 965 965 192,000
1990/01/29 975 982 960 960 178,000
1990/01/26 963 982 963 980 145,000
1990/01/25 957 965 952 954 147,000
1990/01/24 975 990 960 960 214,000
1990/01/23 990 990 970 975 63,000
1990/01/22 951 990 951 990 113,000
1990/01/19 950 979 945 950 205,000
1990/01/18 960 968 952 955 378,000
1990/01/17 990 993 960 968 868,000
1990/01/16 1,010 1,010 985 986 187,000
1990/01/12 1,030 1,030 1,000 1,000 673,000
1990/01/11 992 1,020 988 1,020 1,331,000
1990/01/10 982 989 980 988 260,000
1990/01/09 990 999 982 982 239,000
1990/01/08 1,000 1,000 985 999 341,000
1990/01/05 1,020 1,030 990 1,000 221,000
1990/01/04 1,030 1,040 1,020 1,020 238,000

このページの先頭へ