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 |
---|---|---|---|---|---|
1995/12/29 | 405 | 405 | 404 | 404 | 41,000 |
1995/12/28 | 407 | 409 | 405 | 406 | 149,000 |
1995/12/27 | 406 | 409 | 406 | 408 | 833,000 |
1995/12/26 | 406 | 410 | 405 | 410 | 54,000 |
1995/12/25 | 409 | 409 | 405 | 406 | 181,000 |
1995/12/22 | 412 | 415 | 409 | 409 | 257,000 |
1995/12/21 | 408 | 415 | 405 | 415 | 143,000 |
1995/12/20 | 410 | 415 | 408 | 413 | 63,000 |
1995/12/19 | 418 | 419 | 410 | 410 | 107,000 |
1995/12/18 | 410 | 420 | 410 | 419 | 132,000 |
1995/12/15 | 414 | 414 | 405 | 405 | 71,000 |
1995/12/14 | 410 | 415 | 405 | 414 | 92,000 |
1995/12/13 | 409 | 409 | 408 | 408 | 5,000 |
1995/12/12 | 404 | 415 | 404 | 409 | 27,000 |
1995/12/11 | 415 | 415 | 401 | 401 | 12,000 |
1995/12/08 | 408 | 408 | 401 | 405 | 157,000 |
1995/12/07 | 407 | 420 | 405 | 417 | 215,000 |
1995/12/06 | 408 | 408 | 402 | 407 | 379,000 |
1995/12/05 | 410 | 410 | 407 | 408 | 195,000 |
1995/12/04 | 410 | 413 | 410 | 410 | 203,000 |
1995/12/01 | 407 | 410 | 402 | 410 | 114,000 |
1995/11/30 | 397 | 409 | 397 | 397 | 61,000 |
1995/11/29 | 405 | 405 | 397 | 397 | 113,000 |
1995/11/28 | 404 | 405 | 402 | 405 | 33,000 |
1995/11/27 | 396 | 405 | 396 | 405 | 94,000 |
1995/11/24 | 399 | 399 | 396 | 396 | 32,000 |
1995/11/22 | 399 | 399 | 390 | 396 | 41,000 |
1995/11/21 | 390 | 399 | 390 | 399 | 45,000 |
1995/11/20 | 399 | 399 | 389 | 389 | 49,000 |
1995/11/17 | 399 | 399 | 397 | 399 | 122,000 |
1995/11/16 | 399 | 399 | 392 | 399 | 115,000 |
1995/11/15 | 395 | 399 | 393 | 399 | 38,000 |
1995/11/14 | 390 | 399 | 390 | 399 | 13,000 |
1995/11/13 | 396 | 396 | 388 | 388 | 15,000 |
1995/11/10 | 384 | 396 | 383 | 396 | 80,000 |
1995/11/09 | 385 | 393 | 383 | 383 | 134,000 |
1995/11/08 | 398 | 398 | 385 | 385 | 36,000 |
1995/11/07 | 388 | 399 | 387 | 394 | 29,000 |
1995/11/06 | 396 | 400 | 387 | 400 | 78,000 |
1995/11/02 | 395 | 396 | 385 | 396 | 93,000 |
1995/11/01 | 396 | 396 | 385 | 385 | 50,000 |
1995/10/31 | 395 | 396 | 390 | 396 | 58,000 |
1995/10/30 | 391 | 391 | 386 | 388 | 20,000 |
1995/10/27 | 386 | 386 | 386 | 386 | 50,000 |
1995/10/26 | 390 | 391 | 386 | 387 | 56,000 |
1995/10/25 | 396 | 396 | 390 | 396 | 52,000 |
1995/10/24 | 396 | 398 | 396 | 396 | 53,000 |
1995/10/23 | 396 | 397 | 396 | 397 | 22,000 |
1995/10/20 | 390 | 400 | 390 | 396 | 38,000 |
1995/10/19 | 390 | 393 | 386 | 386 | 19,000 |
1995/10/18 | 400 | 400 | 393 | 393 | 22,000 |
1995/10/17 | 396 | 400 | 395 | 400 | 54,000 |
1995/10/16 | 391 | 400 | 391 | 396 | 50,000 |
1995/10/13 | 391 | 391 | 386 | 391 | 48,000 |
1995/10/12 | 390 | 391 | 386 | 386 | 30,000 |
1995/10/11 | 395 | 395 | 390 | 390 | 24,000 |
1995/10/09 | 400 | 400 | 391 | 399 | 16,000 |
1995/10/06 | 390 | 400 | 390 | 400 | 73,000 |
1995/10/05 | 390 | 390 | 390 | 390 | 34,000 |
1995/10/04 | 395 | 396 | 395 | 396 | 29,000 |
1995/10/03 | 386 | 392 | 385 | 392 | 42,000 |
1995/10/02 | 390 | 390 | 385 | 385 | 18,000 |
1995/09/29 | 397 | 400 | 385 | 385 | 38,000 |
1995/09/28 | 397 | 401 | 397 | 397 | 46,000 |
1995/09/27 | 385 | 397 | 385 | 397 | 43,000 |
1995/09/26 | 386 | 386 | 385 | 385 | 52,000 |
1995/09/25 | 385 | 399 | 383 | 389 | 252,000 |
1995/09/22 | 399 | 402 | 385 | 385 | 104,000 |
1995/09/21 | 383 | 400 | 381 | 400 | 186,000 |
1995/09/20 | 395 | 395 | 383 | 383 | 123,000 |
1995/09/19 | 395 | 395 | 390 | 395 | 93,000 |
1995/09/18 | 399 | 405 | 393 | 394 | 68,000 |
1995/09/14 | 394 | 394 | 391 | 392 | 111,000 |
1995/09/13 | 394 | 394 | 393 | 394 | 90,000 |
1995/09/12 | 395 | 395 | 393 | 394 | 54,000 |
1995/09/11 | 395 | 395 | 392 | 395 | 68,000 |
1995/09/08 | 386 | 397 | 384 | 395 | 154,000 |
1995/09/07 | 395 | 397 | 392 | 396 | 112,000 |
1995/09/06 | 395 | 395 | 393 | 395 | 37,000 |
1995/09/05 | 396 | 396 | 391 | 395 | 128,000 |
1995/09/04 | 403 | 403 | 395 | 395 | 22,000 |
1995/09/01 | 396 | 405 | 391 | 405 | 59,000 |
1995/08/31 | 399 | 405 | 399 | 405 | 39,000 |
1995/08/30 | 409 | 409 | 399 | 400 | 49,000 |
1995/08/29 | 407 | 409 | 400 | 409 | 41,000 |
1995/08/28 | 404 | 409 | 399 | 409 | 78,000 |
1995/08/25 | 403 | 403 | 399 | 399 | 9,000 |
1995/08/24 | 403 | 405 | 397 | 405 | 21,000 |
1995/08/23 | 404 | 405 | 403 | 403 | 75,000 |
1995/08/22 | 403 | 405 | 403 | 404 | 74,000 |
1995/08/21 | 404 | 404 | 403 | 403 | 25,000 |
1995/08/18 | 400 | 405 | 395 | 405 | 20,000 |
1995/08/17 | 400 | 405 | 400 | 405 | 55,000 |
1995/08/16 | 407 | 408 | 400 | 405 | 138,000 |
1995/08/15 | 383 | 405 | 381 | 405 | 205,000 |
1995/08/14 | 383 | 385 | 375 | 380 | 292,000 |
1995/08/11 | 380 | 390 | 378 | 378 | 164,000 |
1995/08/10 | 381 | 385 | 376 | 380 | 281,000 |
1995/08/09 | 386 | 388 | 380 | 380 | 404,000 |
1995/08/08 | 392 | 392 | 383 | 386 | 67,000 |
1995/08/07 | 397 | 397 | 395 | 395 | 50,000 |
1995/08/04 | 400 | 400 | 391 | 391 | 19,000 |
1995/08/03 | 405 | 408 | 397 | 397 | 41,000 |
1995/08/02 | 403 | 403 | 393 | 403 | 19,000 |
1995/08/01 | 402 | 402 | 391 | 391 | 17,000 |
1995/07/31 | 394 | 410 | 390 | 405 | 28,000 |
1995/07/28 | 386 | 394 | 384 | 394 | 60,000 |
1995/07/27 | 387 | 390 | 387 | 390 | 33,000 |
1995/07/26 | 391 | 394 | 381 | 386 | 51,000 |
1995/07/25 | 396 | 396 | 390 | 390 | 77,000 |
1995/07/24 | 400 | 400 | 396 | 396 | 172,000 |
1995/07/21 | 397 | 400 | 397 | 400 | 54,000 |
1995/07/20 | 400 | 400 | 397 | 397 | 60,000 |
1995/07/19 | 400 | 400 | 397 | 397 | 199,000 |
1995/07/18 | 405 | 410 | 401 | 401 | 70,000 |
1995/07/17 | 405 | 405 | 401 | 401 | 48,000 |
1995/07/14 | 398 | 400 | 398 | 400 | 53,000 |
1995/07/13 | 397 | 402 | 397 | 398 | 52,000 |
1995/07/12 | 399 | 405 | 395 | 396 | 102,000 |
1995/07/11 | 395 | 400 | 394 | 399 | 43,000 |
1995/07/10 | 404 | 404 | 395 | 395 | 101,000 |
1995/07/07 | 386 | 410 | 385 | 410 | 681,000 |
1995/07/06 | 385 | 385 | 383 | 385 | 234,000 |
1995/07/05 | 385 | 385 | 384 | 385 | 57,000 |
1995/07/04 | 385 | 385 | 383 | 384 | 249,000 |
1995/07/03 | 385 | 390 | 381 | 385 | 108,000 |
1995/06/30 | 390 | 390 | 387 | 388 | 40,000 |
1995/06/29 | 390 | 390 | 390 | 390 | 21,000 |
1995/06/28 | 388 | 388 | 385 | 386 | 116,000 |
1995/06/27 | 392 | 392 | 390 | 390 | 440,000 |
1995/06/26 | 393 | 393 | 392 | 392 | 107,000 |
1995/06/23 | 391 | 393 | 391 | 392 | 102,000 |
1995/06/22 | 391 | 393 | 391 | 391 | 46,000 |
1995/06/21 | 391 | 393 | 390 | 393 | 97,000 |
1995/06/20 | 392 | 393 | 391 | 391 | 80,000 |
1995/06/19 | 390 | 394 | 390 | 393 | 16,000 |
1995/06/16 | 390 | 392 | 390 | 391 | 90,000 |
1995/06/15 | 391 | 395 | 387 | 391 | 83,000 |
1995/06/14 | 389 | 392 | 389 | 390 | 73,000 |
1995/06/13 | 391 | 395 | 390 | 390 | 142,000 |
1995/06/12 | 390 | 394 | 390 | 390 | 39,000 |
1995/06/09 | 403 | 403 | 393 | 394 | 221,000 |
1995/06/08 | 405 | 405 | 405 | 405 | 9,000 |
1995/06/07 | 413 | 413 | 405 | 407 | 23,000 |
1995/06/06 | 415 | 415 | 408 | 411 | 28,000 |
1995/06/05 | 417 | 417 | 412 | 414 | 23,000 |
1995/06/02 | 412 | 421 | 410 | 412 | 33,000 |
1995/06/01 | 412 | 412 | 403 | 404 | 40,000 |
1995/05/31 | 404 | 411 | 404 | 411 | 50,000 |
1995/05/30 | 404 | 404 | 404 | 404 | 11,000 |
1995/05/29 | 402 | 403 | 402 | 403 | 37,000 |
1995/05/26 | 404 | 404 | 403 | 403 | 105,000 |
1995/05/25 | 403 | 404 | 403 | 403 | 95,000 |
1995/05/24 | 414 | 414 | 404 | 404 | 32,000 |
1995/05/23 | 403 | 405 | 403 | 404 | 33,000 |
1995/05/22 | 415 | 415 | 403 | 403 | 49,000 |
1995/05/19 | 403 | 408 | 403 | 405 | 41,000 |
1995/05/18 | 402 | 403 | 402 | 403 | 81,000 |
1995/05/17 | 402 | 407 | 402 | 402 | 40,000 |
1995/05/16 | 402 | 411 | 400 | 411 | 124,000 |
1995/05/15 | 410 | 420 | 402 | 402 | 25,000 |
1995/05/12 | 413 | 413 | 410 | 410 | 25,000 |
1995/05/11 | 414 | 414 | 413 | 413 | 49,000 |
1995/05/10 | 414 | 429 | 413 | 414 | 61,000 |
1995/05/09 | 421 | 421 | 417 | 417 | 108,000 |
1995/05/08 | 429 | 430 | 418 | 418 | 47,000 |
1995/05/02 | 428 | 429 | 418 | 429 | 31,000 |
1995/05/01 | 413 | 423 | 413 | 423 | 36,000 |
1995/04/28 | 420 | 420 | 413 | 413 | 75,000 |
1995/04/27 | 422 | 427 | 418 | 420 | 257,000 |
1995/04/26 | 421 | 421 | 418 | 421 | 41,000 |
1995/04/25 | 426 | 430 | 418 | 423 | 150,000 |
1995/04/24 | 421 | 423 | 420 | 421 | 318,000 |
1995/04/21 | 431 | 445 | 421 | 421 | 220,000 |
1995/04/20 | 420 | 435 | 420 | 430 | 188,000 |
1995/04/19 | 412 | 420 | 412 | 418 | 38,000 |
1995/04/18 | 419 | 419 | 412 | 419 | 31,000 |
1995/04/17 | 410 | 416 | 406 | 414 | 10,000 |
1995/04/14 | 415 | 419 | 410 | 410 | 150,000 |
1995/04/13 | 414 | 420 | 413 | 415 | 203,000 |
1995/04/12 | 407 | 411 | 407 | 409 | 49,000 |
1995/04/11 | 412 | 420 | 412 | 412 | 53,000 |
1995/04/10 | 404 | 412 | 404 | 412 | 15,000 |
1995/04/07 | 408 | 408 | 399 | 403 | 24,000 |
1995/04/06 | 399 | 410 | 399 | 410 | 115,000 |
1995/04/05 | 396 | 399 | 396 | 397 | 59,000 |
1995/04/04 | 398 | 403 | 393 | 396 | 57,000 |
1995/04/03 | 408 | 408 | 390 | 393 | 206,000 |
1995/03/31 | 412 | 412 | 408 | 408 | 47,000 |
1995/03/30 | 408 | 410 | 404 | 408 | 201,000 |
1995/03/29 | 408 | 410 | 402 | 409 | 228,000 |
1995/03/28 | 406 | 408 | 405 | 407 | 90,000 |
1995/03/27 | 405 | 412 | 405 | 409 | 94,000 |
1995/03/24 | 405 | 412 | 401 | 412 | 214,000 |
1995/03/23 | 401 | 405 | 401 | 405 | 85,000 |
1995/03/22 | 408 | 408 | 402 | 405 | 105,000 |
1995/03/20 | 408 | 408 | 402 | 405 | 31,000 |
1995/03/17 | 411 | 411 | 402 | 408 | 97,000 |
1995/03/16 | 413 | 413 | 405 | 405 | 24,000 |
1995/03/15 | 402 | 418 | 402 | 418 | 54,000 |
1995/03/14 | 411 | 411 | 405 | 405 | 104,000 |
1995/03/13 | 413 | 415 | 412 | 415 | 136,000 |
1995/03/10 | 412 | 412 | 409 | 412 | 266,000 |
1995/03/09 | 402 | 402 | 402 | 402 | 6,000 |
1995/03/08 | 401 | 402 | 401 | 401 | 65,000 |
1995/03/07 | 401 | 402 | 401 | 402 | 222,000 |
1995/03/06 | 402 | 403 | 401 | 402 | 273,000 |
1995/03/03 | 402 | 403 | 402 | 403 | 28,000 |
1995/03/02 | 413 | 413 | 401 | 401 | 31,000 |
1995/03/01 | 405 | 405 | 401 | 401 | 28,000 |
1995/02/28 | 401 | 413 | 401 | 405 | 66,000 |
1995/02/27 | 402 | 407 | 399 | 399 | 87,000 |
1995/02/24 | 412 | 415 | 412 | 412 | 121,000 |
1995/02/23 | 413 | 414 | 412 | 412 | 258,000 |
1995/02/22 | 419 | 420 | 413 | 413 | 13,000 |
1995/02/21 | 420 | 425 | 420 | 420 | 29,000 |
1995/02/20 | 412 | 412 | 412 | 412 | 62,000 |
1995/02/17 | 413 | 420 | 412 | 416 | 60,000 |
1995/02/16 | 415 | 418 | 410 | 415 | 190,000 |
1995/02/15 | 415 | 415 | 415 | 415 | 60,000 |
1995/02/14 | 413 | 415 | 413 | 415 | 71,000 |
1995/02/13 | 411 | 412 | 410 | 412 | 83,000 |
1995/02/10 | 404 | 413 | 404 | 412 | 43,000 |
1995/02/09 | 405 | 405 | 403 | 404 | 53,000 |
1995/02/08 | 405 | 405 | 405 | 405 | 34,000 |
1995/02/07 | 409 | 409 | 405 | 405 | 57,000 |
1995/02/06 | 410 | 415 | 409 | 409 | 30,000 |
1995/02/03 | 413 | 413 | 403 | 405 | 42,000 |
1995/02/02 | 424 | 424 | 413 | 413 | 20,000 |
1995/02/01 | 408 | 415 | 408 | 415 | 52,000 |
1995/01/31 | 406 | 419 | 406 | 407 | 36,000 |
1995/01/30 | 405 | 417 | 405 | 405 | 28,000 |
1995/01/27 | 402 | 405 | 400 | 405 | 68,000 |
1995/01/26 | 409 | 415 | 405 | 405 | 71,000 |
1995/01/25 | 410 | 410 | 403 | 409 | 68,000 |
1995/01/24 | 396 | 419 | 396 | 419 | 56,000 |
1995/01/23 | 425 | 425 | 395 | 395 | 151,000 |
1995/01/20 | 427 | 427 | 416 | 425 | 22,000 |
1995/01/19 | 425 | 426 | 420 | 426 | 103,000 |
1995/01/18 | 426 | 426 | 420 | 425 | 51,000 |
1995/01/17 | 424 | 427 | 423 | 424 | 43,000 |
1995/01/13 | 428 | 428 | 421 | 422 | 16,000 |
1995/01/12 | 423 | 423 | 422 | 423 | 106,000 |
1995/01/11 | 423 | 429 | 423 | 423 | 26,000 |
1995/01/10 | 424 | 429 | 423 | 424 | 63,000 |
1995/01/09 | 430 | 430 | 425 | 425 | 36,000 |
1995/01/06 | 424 | 430 | 424 | 425 | 117,000 |
1995/01/05 | 432 | 432 | 425 | 425 | 22,000 |
1995/01/04 | 424 | 425 | 422 | 425 | 5,000 |