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 |