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
1999/12/30 276 276 275 275 8,000
1999/12/29 275 277 275 276 56,000
1999/12/28 271 275 271 275 46,000
1999/12/27 272 273 270 270 137,000
1999/12/24 272 273 271 271 113,000
1999/12/22 272 275 271 272 93,000
1999/12/21 275 276 272 275 60,000
1999/12/20 275 275 275 275 42,000
1999/12/17 271 275 271 275 52,000
1999/12/16 270 274 270 271 105,000
1999/12/15 275 275 270 270 121,000
1999/12/14 275 276 275 275 101,000
1999/12/13 271 276 270 270 51,000
1999/12/10 270 275 270 274 278,000
1999/12/09 273 276 270 270 106,000
1999/12/08 272 279 272 273 30,000
1999/12/07 273 280 272 272 189,000
1999/12/06 272 280 272 272 83,000
1999/12/03 280 281 275 275 115,000
1999/12/02 285 285 280 281 84,000
1999/12/01 282 289 281 289 123,000
1999/11/30 280 283 280 280 67,000
1999/11/29 282 282 282 282 23,000
1999/11/26 280 282 276 276 71,000
1999/11/25 289 289 280 281 162,000
1999/11/24 285 293 285 289 63,000
1999/11/22 295 295 285 285 68,000
1999/11/19 288 295 288 295 84,000
1999/11/18 290 293 285 293 115,000
1999/11/17 280 292 271 292 203,000
1999/11/16 271 284 271 280 133,000
1999/11/15 285 285 280 281 59,000
1999/11/12 288 288 285 288 62,000
1999/11/11 287 290 285 288 77,000
1999/11/10 294 294 285 285 32,000
1999/11/09 292 298 288 295 93,000
1999/11/08 294 299 290 291 63,000
1999/11/05 290 299 290 299 38,000
1999/11/04 295 300 294 294 92,000
1999/11/02 288 295 288 295 28,000
1999/11/01 295 295 288 288 48,000
1999/10/29 295 299 290 294 152,000
1999/10/28 293 295 291 291 60,000
1999/10/27 295 296 293 293 40,000
1999/10/26 294 295 290 295 74,000
1999/10/25 290 296 290 296 54,000
1999/10/22 291 291 290 290 63,000
1999/10/21 292 292 290 291 96,000
1999/10/20 293 294 292 293 42,000
1999/10/19 293 297 293 294 59,000
1999/10/18 295 300 295 295 34,000
1999/10/15 294 296 293 293 56,000
1999/10/14 297 300 293 293 64,000
1999/10/13 291 297 291 297 42,000
1999/10/12 293 300 293 294 63,000
1999/10/08 295 298 291 293 94,000
1999/10/07 293 295 293 293 22,000
1999/10/06 291 299 291 293 33,000
1999/10/05 292 295 292 293 30,000
1999/10/04 309 309 291 295 41,000
1999/10/01 292 300 292 300 27,000
1999/09/30 293 300 292 300 109,000
1999/09/29 293 293 290 292 160,000
1999/09/28 292 295 291 292 32,000
1999/09/27 292 295 292 293 56,000
1999/09/24 298 298 291 292 217,000
1999/09/22 300 300 297 298 222,000
1999/09/21 300 300 298 300 158,000
1999/09/20 300 302 298 299 114,000
1999/09/17 300 304 298 302 142,000
1999/09/16 298 303 296 303 78,000
1999/09/14 291 299 291 298 103,000
1999/09/13 300 305 291 305 385,000
1999/09/10 300 305 300 300 253,000
1999/09/09 302 305 300 300 53,000
1999/09/08 300 300 298 298 40,000
1999/09/07 300 302 299 299 75,000
1999/09/06 304 304 299 299 84,000
1999/09/03 297 306 296 306 25,000
1999/09/02 305 305 296 297 114,000
1999/09/01 302 302 297 300 141,000
1999/08/31 300 300 298 298 67,000
1999/08/30 305 305 300 300 38,000
1999/08/27 300 301 297 297 235,000
1999/08/26 303 305 300 300 250,000
1999/08/25 304 306 301 306 139,000
1999/08/24 305 308 304 304 56,000
1999/08/23 308 310 303 303 168,000
1999/08/20 310 310 306 307 55,000
1999/08/19 305 310 305 306 76,000
1999/08/18 306 307 304 304 88,000
1999/08/17 306 308 306 307 24,000
1999/08/16 305 324 305 324 67,000
1999/08/13 304 307 303 306 102,000
1999/08/12 305 305 303 304 117,000
1999/08/11 304 310 303 310 57,000
1999/08/10 305 309 304 307 217,000
1999/08/09 308 308 303 304 158,000
1999/08/06 310 310 308 308 67,000
1999/08/05 311 312 309 310 50,000
1999/08/04 309 312 309 311 110,000
1999/08/03 310 311 309 309 187,000
1999/08/02 310 312 310 312 133,000
1999/07/30 311 312 310 312 129,000
1999/07/29 311 311 310 310 131,000
1999/07/28 311 312 310 312 46,000
1999/07/27 311 315 311 311 81,000
1999/07/26 311 313 311 311 97,000
1999/07/23 312 312 311 311 154,000
1999/07/22 312 315 311 312 96,000
1999/07/21 311 316 311 316 95,000
1999/07/19 312 315 311 311 98,000
1999/07/16 311 317 311 312 98,000
1999/07/15 311 315 311 312 77,000
1999/07/14 312 314 311 311 120,000
1999/07/13 320 320 313 314 74,000
1999/07/12 320 321 320 320 77,000
1999/07/09 311 320 311 320 97,000
1999/07/08 313 313 311 312 95,000
1999/07/07 318 318 312 313 39,000
1999/07/06 312 318 311 313 109,000
1999/07/05 313 313 310 312 149,000
1999/07/02 316 321 311 312 70,000
1999/07/01 311 314 311 311 87,000
1999/06/30 311 315 311 311 97,000
1999/06/29 315 315 311 311 54,000
1999/06/28 315 315 311 314 50,000
1999/06/25 318 319 315 315 172,000
1999/06/24 321 321 320 320 89,000
1999/06/23 326 327 322 322 88,000
1999/06/22 335 335 326 326 48,000
1999/06/21 334 340 329 331 48,000
1999/06/18 337 339 327 334 120,000
1999/06/17 325 327 320 322 65,000
1999/06/16 332 332 325 325 88,000
1999/06/15 333 339 330 330 38,000
1999/06/14 337 340 332 340 73,000
1999/06/11 349 349 332 337 290,000
1999/06/10 335 341 330 339 130,000
1999/06/09 327 340 326 338 63,000
1999/06/08 331 331 327 328 45,000
1999/06/07 330 338 329 336 81,000
1999/06/04 329 331 329 331 58,000
1999/06/03 331 337 328 330 96,000
1999/06/02 337 340 328 331 142,000
1999/06/01 316 341 316 341 70,000
1999/05/31 319 319 315 315 80,000
1999/05/28 331 331 315 320 87,000
1999/05/27 338 338 330 338 234,000
1999/05/26 331 345 330 333 180,000
1999/05/25 340 340 325 332 243,000
1999/05/24 339 350 337 342 563,000
1999/05/21 315 335 313 328 726,000
1999/05/20 311 314 310 311 64,000
1999/05/19 316 316 310 310 73,000
1999/05/18 320 320 315 316 72,000
1999/05/17 310 327 310 325 146,000
1999/05/14 314 314 310 310 35,000
1999/05/13 312 312 310 310 44,000
1999/05/12 313 313 310 312 47,000
1999/05/11 312 315 310 310 107,000
1999/05/10 311 312 311 311 43,000
1999/05/07 315 315 310 310 84,000
1999/05/06 316 316 315 315 22,000
1999/04/30 315 317 311 315 85,000
1999/04/28 311 315 310 311 124,000
1999/04/27 317 317 310 311 99,000
1999/04/26 315 315 312 315 41,000
1999/04/23 314 315 312 315 27,000
1999/04/22 311 312 310 312 36,000
1999/04/21 311 312 310 312 45,000
1999/04/20 312 313 310 310 91,000
1999/04/19 312 314 312 312 52,000
1999/04/16 313 314 310 311 91,000
1999/04/15 311 313 311 313 44,000
1999/04/14 312 317 311 311 46,000
1999/04/13 318 318 310 310 38,000
1999/04/12 311 311 310 310 68,000
1999/04/09 315 319 310 311 72,000
1999/04/08 310 311 309 310 57,000
1999/04/07 311 314 308 313 93,000
1999/04/06 311 319 310 319 57,000
1999/04/05 310 312 310 310 52,000
1999/04/02 313 313 310 310 97,000
1999/04/01 324 324 311 313 72,000
1999/03/31 320 323 311 323 82,000
1999/03/30 311 318 311 313 42,000
1999/03/29 316 316 310 310 23,000
1999/03/26 320 320 313 313 50,000
1999/03/25 318 320 315 320 53,000
1999/03/24 315 315 312 313 129,000
1999/03/23 321 322 316 316 149,000
1999/03/19 330 330 316 316 56,000
1999/03/18 321 325 315 315 113,000
1999/03/17 331 331 318 331 70,000
1999/03/16 316 334 310 331 153,000
1999/03/15 330 335 317 328 97,000
1999/03/12 345 345 333 333 175,000
1999/03/11 321 335 321 335 53,000
1999/03/10 330 333 320 333 38,000
1999/03/09 320 330 318 328 37,000
1999/03/08 331 350 330 330 142,000
1999/03/05 314 331 313 331 185,000
1999/03/04 319 319 312 314 25,000
1999/03/03 312 314 312 314 44,000
1999/03/02 312 313 310 310 43,000
1999/03/01 310 313 310 310 67,000
1999/02/26 317 320 310 310 54,000
1999/02/25 316 317 316 316 19,000
1999/02/24 313 317 313 317 52,000
1999/02/23 311 325 311 325 178,000
1999/02/22 316 316 310 311 44,000
1999/02/19 318 324 310 310 68,000
1999/02/18 318 323 318 318 22,000
1999/02/17 324 325 318 318 27,000
1999/02/16 315 324 315 324 63,000
1999/02/15 315 318 315 318 68,000
1999/02/12 314 314 314 314 21,000
1999/02/10 311 314 311 314 32,000
1999/02/09 316 316 311 311 53,000
1999/02/08 316 316 314 316 13,000
1999/02/05 310 317 310 316 73,000
1999/02/04 308 312 308 312 28,000
1999/02/03 306 310 306 306 31,000
1999/02/02 314 314 306 306 41,000
1999/02/01 315 315 314 315 9,000
1999/01/29 308 315 308 315 55,000
1999/01/28 309 310 305 308 36,000
1999/01/27 305 310 305 309 47,000
1999/01/26 313 317 302 305 343,000
1999/01/25 308 317 308 317 27,000
1999/01/22 315 317 305 305 77,000
1999/01/21 319 319 314 317 59,000
1999/01/20 315 320 308 320 42,000
1999/01/19 310 315 305 315 46,000
1999/01/18 305 310 305 310 33,000
1999/01/14 303 309 303 309 22,000
1999/01/13 304 304 303 303 41,000
1999/01/12 303 308 303 305 54,000
1999/01/11 300 303 300 303 23,000
1999/01/08 301 302 300 300 238,000
1999/01/07 305 308 301 301 77,000
1999/01/06 300 302 300 302 17,000
1999/01/05 306 306 300 300 334,000
1999/01/04 304 304 303 303 52,000

このページの先頭へ