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 |
---|---|---|---|---|---|
1993/12/30 | 435 | 450 | 435 | 440 | 7,000 |
1993/12/29 | 437 | 450 | 430 | 430 | 51,000 |
1993/12/28 | 438 | 438 | 435 | 438 | 50,000 |
1993/12/27 | 438 | 439 | 438 | 438 | 70,000 |
1993/12/24 | 438 | 440 | 438 | 438 | 43,000 |
1993/12/22 | 433 | 438 | 432 | 438 | 47,000 |
1993/12/21 | 430 | 436 | 428 | 430 | 153,000 |
1993/12/20 | 460 | 460 | 430 | 430 | 64,000 |
1993/12/17 | 459 | 465 | 459 | 460 | 95,000 |
1993/12/16 | 457 | 460 | 457 | 460 | 124,000 |
1993/12/15 | 445 | 450 | 440 | 447 | 59,000 |
1993/12/14 | 450 | 450 | 440 | 445 | 61,000 |
1993/12/13 | 450 | 460 | 450 | 450 | 23,000 |
1993/12/10 | 435 | 455 | 435 | 455 | 122,000 |
1993/12/09 | 432 | 460 | 432 | 460 | 70,000 |
1993/12/08 | 430 | 435 | 425 | 432 | 181,000 |
1993/12/07 | 430 | 435 | 430 | 435 | 57,000 |
1993/12/06 | 430 | 432 | 430 | 432 | 61,000 |
1993/12/03 | 431 | 438 | 431 | 437 | 74,000 |
1993/12/02 | 432 | 455 | 432 | 443 | 57,000 |
1993/12/01 | 431 | 444 | 430 | 430 | 128,000 |
1993/11/30 | 430 | 435 | 428 | 431 | 65,000 |
1993/11/29 | 434 | 438 | 427 | 434 | 144,000 |
1993/11/26 | 454 | 454 | 435 | 435 | 57,000 |
1993/11/25 | 429 | 460 | 429 | 460 | 98,000 |
1993/11/24 | 429 | 445 | 429 | 434 | 79,000 |
1993/11/22 | 458 | 458 | 429 | 429 | 286,000 |
1993/11/19 | 452 | 453 | 447 | 453 | 42,000 |
1993/11/18 | 441 | 452 | 441 | 452 | 134,000 |
1993/11/17 | 450 | 452 | 445 | 445 | 48,000 |
1993/11/16 | 450 | 459 | 450 | 450 | 82,000 |
1993/11/15 | 456 | 460 | 455 | 455 | 126,000 |
1993/11/12 | 450 | 461 | 450 | 456 | 64,000 |
1993/11/11 | 462 | 465 | 455 | 455 | 144,000 |
1993/11/10 | 467 | 469 | 460 | 465 | 43,000 |
1993/11/09 | 479 | 485 | 469 | 469 | 79,000 |
1993/11/08 | 470 | 480 | 469 | 471 | 84,000 |
1993/11/05 | 489 | 490 | 470 | 470 | 85,000 |
1993/11/04 | 491 | 496 | 490 | 490 | 79,000 |
1993/11/02 | 491 | 492 | 491 | 492 | 11,000 |
1993/11/01 | 490 | 490 | 490 | 490 | 23,000 |
1993/10/29 | 488 | 495 | 488 | 493 | 67,000 |
1993/10/28 | 512 | 512 | 487 | 487 | 67,000 |
1993/10/27 | 516 | 520 | 511 | 512 | 55,000 |
1993/10/26 | 528 | 535 | 511 | 512 | 145,000 |
1993/10/25 | 528 | 539 | 528 | 529 | 78,000 |
1993/10/22 | 529 | 530 | 521 | 528 | 55,000 |
1993/10/21 | 520 | 530 | 520 | 520 | 48,000 |
1993/10/20 | 517 | 525 | 517 | 520 | 56,000 |
1993/10/19 | 525 | 527 | 517 | 517 | 162,000 |
1993/10/18 | 543 | 543 | 527 | 527 | 63,000 |
1993/10/15 | 543 | 546 | 535 | 543 | 117,000 |
1993/10/14 | 525 | 543 | 522 | 543 | 148,000 |
1993/10/13 | 526 | 542 | 525 | 540 | 55,000 |
1993/10/12 | 545 | 545 | 525 | 525 | 44,000 |
1993/10/08 | 540 | 545 | 536 | 540 | 74,000 |
1993/10/07 | 535 | 540 | 525 | 526 | 51,000 |
1993/10/06 | 525 | 535 | 525 | 535 | 94,000 |
1993/10/05 | 535 | 535 | 526 | 535 | 35,000 |
1993/10/04 | 523 | 525 | 523 | 525 | 36,000 |
1993/10/01 | 530 | 544 | 530 | 543 | 69,000 |
1993/09/30 | 540 | 540 | 530 | 530 | 50,000 |
1993/09/29 | 540 | 540 | 533 | 533 | 73,000 |
1993/09/28 | 545 | 545 | 536 | 536 | 53,000 |
1993/09/27 | 545 | 545 | 533 | 536 | 50,000 |
1993/09/24 | 530 | 547 | 530 | 547 | 274,000 |
1993/09/22 | 521 | 530 | 521 | 530 | 55,000 |
1993/09/21 | 530 | 539 | 530 | 530 | 87,000 |
1993/09/20 | 535 | 535 | 521 | 521 | 247,000 |
1993/09/17 | 521 | 525 | 517 | 525 | 244,000 |
1993/09/16 | 520 | 520 | 516 | 516 | 70,000 |
1993/09/14 | 530 | 535 | 516 | 516 | 132,000 |
1993/09/13 | 520 | 540 | 514 | 540 | 46,000 |
1993/09/10 | 510 | 520 | 510 | 520 | 179,000 |
1993/09/09 | 517 | 520 | 517 | 520 | 136,000 |
1993/09/08 | 530 | 530 | 525 | 527 | 201,000 |
1993/09/07 | 531 | 536 | 527 | 530 | 160,000 |
1993/09/06 | 549 | 549 | 535 | 535 | 151,000 |
1993/09/03 | 544 | 548 | 536 | 545 | 116,000 |
1993/09/02 | 544 | 544 | 531 | 544 | 33,000 |
1993/09/01 | 540 | 545 | 531 | 531 | 37,000 |
1993/08/31 | 545 | 548 | 540 | 540 | 136,000 |
1993/08/30 | 549 | 549 | 542 | 547 | 50,000 |
1993/08/27 | 539 | 549 | 535 | 540 | 84,000 |
1993/08/26 | 530 | 530 | 527 | 529 | 27,000 |
1993/08/25 | 530 | 543 | 530 | 530 | 101,000 |
1993/08/24 | 526 | 530 | 525 | 530 | 25,000 |
1993/08/23 | 525 | 528 | 525 | 528 | 15,000 |
1993/08/20 | 531 | 541 | 525 | 525 | 47,000 |
1993/08/19 | 546 | 546 | 530 | 537 | 52,000 |
1993/08/18 | 541 | 547 | 541 | 546 | 55,000 |
1993/08/17 | 550 | 555 | 541 | 541 | 95,000 |
1993/08/16 | 535 | 549 | 535 | 546 | 114,000 |
1993/08/13 | 536 | 540 | 535 | 540 | 63,000 |
1993/08/12 | 533 | 536 | 530 | 536 | 86,000 |
1993/08/11 | 530 | 535 | 529 | 530 | 75,000 |
1993/08/10 | 530 | 530 | 523 | 529 | 57,000 |
1993/08/09 | 510 | 520 | 510 | 515 | 49,000 |
1993/08/06 | 515 | 528 | 508 | 508 | 72,000 |
1993/08/05 | 516 | 520 | 515 | 515 | 56,000 |
1993/08/04 | 520 | 530 | 516 | 516 | 99,000 |
1993/08/03 | 530 | 533 | 530 | 530 | 88,000 |
1993/08/02 | 526 | 530 | 526 | 530 | 62,000 |
1993/07/30 | 531 | 533 | 525 | 533 | 86,000 |
1993/07/29 | 515 | 530 | 515 | 530 | 101,000 |
1993/07/28 | 528 | 529 | 515 | 515 | 36,000 |
1993/07/27 | 515 | 530 | 512 | 530 | 45,000 |
1993/07/26 | 510 | 520 | 510 | 515 | 39,000 |
1993/07/23 | 528 | 528 | 516 | 520 | 77,000 |
1993/07/22 | 525 | 528 | 520 | 528 | 67,000 |
1993/07/21 | 529 | 530 | 525 | 528 | 44,000 |
1993/07/20 | 528 | 535 | 516 | 530 | 169,000 |
1993/07/19 | 529 | 529 | 510 | 527 | 95,000 |
1993/07/16 | 522 | 529 | 522 | 529 | 133,000 |
1993/07/15 | 519 | 524 | 519 | 524 | 62,000 |
1993/07/14 | 525 | 525 | 518 | 521 | 115,000 |
1993/07/13 | 518 | 518 | 513 | 518 | 99,000 |
1993/07/12 | 513 | 514 | 508 | 508 | 25,000 |
1993/07/09 | 514 | 515 | 512 | 515 | 121,000 |
1993/07/08 | 509 | 512 | 509 | 509 | 89,000 |
1993/07/07 | 509 | 514 | 509 | 512 | 52,000 |
1993/07/06 | 505 | 510 | 500 | 509 | 35,000 |
1993/07/05 | 508 | 511 | 499 | 500 | 28,000 |
1993/07/02 | 513 | 515 | 508 | 508 | 43,000 |
1993/07/01 | 513 | 515 | 513 | 513 | 53,000 |
1993/06/30 | 498 | 514 | 495 | 510 | 84,000 |
1993/06/29 | 512 | 512 | 497 | 498 | 84,000 |
1993/06/28 | 511 | 515 | 510 | 512 | 82,000 |
1993/06/25 | 510 | 513 | 495 | 496 | 81,000 |
1993/06/24 | 490 | 500 | 490 | 500 | 55,000 |
1993/06/23 | 490 | 500 | 490 | 490 | 35,000 |
1993/06/22 | 475 | 490 | 475 | 490 | 77,000 |
1993/06/21 | 505 | 505 | 470 | 470 | 103,000 |
1993/06/18 | 509 | 509 | 499 | 506 | 63,000 |
1993/06/17 | 500 | 509 | 499 | 509 | 111,000 |
1993/06/16 | 503 | 503 | 495 | 500 | 100,000 |
1993/06/15 | 511 | 518 | 494 | 494 | 182,000 |
1993/06/14 | 516 | 523 | 516 | 520 | 88,000 |
1993/06/11 | 525 | 526 | 515 | 516 | 127,000 |
1993/06/10 | 512 | 513 | 510 | 510 | 152,000 |
1993/06/08 | 515 | 520 | 511 | 520 | 137,000 |
1993/06/07 | 520 | 520 | 515 | 520 | 98,000 |
1993/06/04 | 520 | 532 | 520 | 526 | 113,000 |
1993/06/03 | 521 | 534 | 519 | 530 | 366,000 |
1993/06/02 | 520 | 525 | 517 | 520 | 233,000 |
1993/06/01 | 517 | 517 | 511 | 512 | 42,000 |
1993/05/31 | 519 | 520 | 510 | 510 | 122,000 |
1993/05/28 | 519 | 519 | 510 | 510 | 323,000 |
1993/05/27 | 508 | 525 | 507 | 515 | 325,000 |
1993/05/26 | 496 | 508 | 496 | 508 | 93,000 |
1993/05/25 | 500 | 500 | 496 | 500 | 63,000 |
1993/05/24 | 500 | 500 | 495 | 495 | 89,000 |
1993/05/21 | 487 | 500 | 487 | 500 | 35,000 |
1993/05/20 | 485 | 495 | 485 | 492 | 70,000 |
1993/05/19 | 491 | 495 | 490 | 495 | 173,000 |
1993/05/18 | 493 | 501 | 491 | 501 | 105,000 |
1993/05/17 | 491 | 502 | 491 | 495 | 32,000 |
1993/05/14 | 496 | 502 | 495 | 495 | 62,000 |
1993/05/13 | 492 | 505 | 492 | 495 | 89,000 |
1993/05/12 | 500 | 507 | 492 | 492 | 194,000 |
1993/05/11 | 499 | 509 | 499 | 502 | 214,000 |
1993/05/10 | 498 | 509 | 495 | 507 | 112,000 |
1993/05/07 | 493 | 502 | 486 | 493 | 198,000 |
1993/05/06 | 501 | 507 | 498 | 501 | 152,000 |
1993/04/30 | 498 | 508 | 495 | 508 | 241,000 |
1993/04/28 | 484 | 495 | 482 | 494 | 177,000 |
1993/04/27 | 476 | 485 | 476 | 484 | 36,000 |
1993/04/26 | 473 | 475 | 471 | 471 | 81,000 |
1993/04/23 | 471 | 472 | 471 | 472 | 47,000 |
1993/04/22 | 473 | 483 | 471 | 471 | 68,000 |
1993/04/21 | 470 | 478 | 470 | 472 | 159,000 |
1993/04/20 | 481 | 486 | 470 | 470 | 94,000 |
1993/04/19 | 481 | 489 | 481 | 486 | 83,000 |
1993/04/16 | 492 | 492 | 486 | 486 | 177,000 |
1993/04/15 | 483 | 492 | 482 | 492 | 170,000 |
1993/04/14 | 485 | 490 | 482 | 485 | 160,000 |
1993/04/13 | 470 | 490 | 470 | 490 | 226,000 |
1993/04/12 | 470 | 475 | 466 | 467 | 111,000 |
1993/04/09 | 471 | 472 | 470 | 470 | 221,000 |
1993/04/08 | 470 | 475 | 470 | 472 | 121,000 |
1993/04/07 | 474 | 485 | 470 | 473 | 253,000 |
1993/04/06 | 485 | 487 | 473 | 480 | 153,000 |
1993/04/05 | 488 | 495 | 486 | 487 | 293,000 |
1993/04/02 | 475 | 509 | 475 | 490 | 559,000 |
1993/04/01 | 456 | 472 | 456 | 472 | 337,000 |
1993/03/31 | 475 | 485 | 465 | 465 | 126,000 |
1993/03/30 | 484 | 484 | 460 | 470 | 155,000 |
1993/03/29 | 499 | 499 | 488 | 488 | 107,000 |
1993/03/26 | 483 | 498 | 480 | 495 | 306,000 |
1993/03/25 | 465 | 488 | 465 | 480 | 427,000 |
1993/03/24 | 467 | 467 | 460 | 465 | 73,000 |
1993/03/23 | 455 | 470 | 455 | 469 | 232,000 |
1993/03/22 | 467 | 470 | 467 | 470 | 73,000 |
1993/03/19 | 459 | 467 | 457 | 467 | 79,000 |
1993/03/18 | 470 | 474 | 456 | 456 | 65,000 |
1993/03/17 | 456 | 468 | 451 | 468 | 53,000 |
1993/03/16 | 479 | 479 | 461 | 461 | 102,000 |
1993/03/15 | 469 | 479 | 465 | 475 | 151,000 |
1993/03/12 | 421 | 459 | 421 | 459 | 266,000 |
1993/03/11 | 431 | 436 | 422 | 422 | 51,000 |
1993/03/10 | 431 | 436 | 430 | 436 | 74,000 |
1993/03/09 | 451 | 451 | 431 | 432 | 44,000 |
1993/03/08 | 415 | 451 | 415 | 451 | 160,000 |
1993/03/05 | 421 | 421 | 419 | 420 | 54,000 |
1993/03/04 | 423 | 426 | 419 | 425 | 51,000 |
1993/03/03 | 427 | 430 | 425 | 426 | 19,000 |
1993/03/02 | 429 | 429 | 423 | 427 | 14,000 |
1993/03/01 | 427 | 428 | 427 | 427 | 36,000 |
1993/02/26 | 424 | 427 | 423 | 423 | 13,000 |
1993/02/25 | 429 | 429 | 422 | 422 | 59,000 |
1993/02/24 | 419 | 419 | 419 | 419 | 18,000 |
1993/02/23 | 417 | 417 | 417 | 417 | 27,000 |
1993/02/22 | 416 | 417 | 410 | 417 | 60,000 |
1993/02/19 | 413 | 417 | 413 | 417 | 14,000 |
1993/02/18 | 416 | 421 | 414 | 417 | 30,000 |
1993/02/17 | 413 | 428 | 413 | 428 | 56,000 |
1993/02/16 | 420 | 420 | 413 | 413 | 171,000 |
1993/02/15 | 416 | 416 | 415 | 415 | 18,000 |
1993/02/12 | 423 | 430 | 423 | 430 | 22,000 |
1993/02/10 | 415 | 415 | 415 | 415 | 14,000 |
1993/02/09 | 416 | 416 | 415 | 415 | 13,000 |
1993/02/08 | 418 | 418 | 418 | 418 | 13,000 |
1993/02/05 | 418 | 419 | 414 | 418 | 61,000 |
1993/02/04 | 414 | 420 | 414 | 420 | 59,000 |
1993/02/03 | 412 | 424 | 412 | 420 | 43,000 |
1993/02/02 | 412 | 412 | 410 | 412 | 33,000 |
1993/02/01 | 412 | 412 | 411 | 412 | 19,000 |
1993/01/29 | 420 | 430 | 417 | 420 | 27,000 |
1993/01/28 | 411 | 420 | 410 | 420 | 45,000 |
1993/01/27 | 411 | 420 | 410 | 420 | 68,000 |
1993/01/26 | 410 | 411 | 410 | 411 | 80,000 |
1993/01/25 | 412 | 412 | 411 | 411 | 73,000 |
1993/01/22 | 412 | 412 | 411 | 412 | 28,000 |
1993/01/21 | 411 | 418 | 411 | 412 | 28,000 |
1993/01/20 | 415 | 418 | 411 | 411 | 31,000 |
1993/01/19 | 415 | 418 | 415 | 415 | 46,000 |
1993/01/18 | 418 | 418 | 418 | 418 | 12,000 |
1993/01/14 | 418 | 420 | 418 | 420 | 4,000 |
1993/01/13 | 419 | 420 | 415 | 415 | 32,000 |
1993/01/12 | 419 | 420 | 419 | 419 | 15,000 |
1993/01/11 | 424 | 424 | 419 | 419 | 20,000 |
1993/01/08 | 448 | 448 | 428 | 428 | 20,000 |
1993/01/07 | 420 | 450 | 420 | 450 | 48,000 |
1993/01/06 | 420 | 420 | 420 | 420 | 27,000 |
1993/01/05 | 421 | 421 | 420 | 420 | 48,000 |
1993/01/04 | 425 | 425 | 420 | 420 | 7,000 |