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
2002/12/30 298 298 292 292 27,000
2002/12/27 294 300 290 300 134,000
2002/12/26 285 293 285 289 54,000
2002/12/25 280 286 267 286 574,000
2002/12/24 286 288 284 284 763,000
2002/12/20 287 290 286 286 605,000
2002/12/19 290 290 286 290 536,000
2002/12/18 290 290 288 288 346,000
2002/12/17 292 292 290 291 276,000
2002/12/16 293 295 290 292 639,000
2002/12/13 295 297 295 297 809,000
2002/12/12 297 298 296 296 272,000
2002/12/11 297 300 297 298 189,000
2002/12/10 298 300 298 300 214,000
2002/12/09 296 300 296 298 239,000
2002/12/06 298 298 296 296 162,000
2002/12/05 297 299 296 297 209,000
2002/12/04 298 299 296 297 374,000
2002/12/03 301 301 298 300 72,000
2002/12/02 301 302 299 301 231,000
2002/11/29 301 303 298 303 437,000
2002/11/28 301 302 300 300 194,000
2002/11/27 300 302 300 301 220,000
2002/11/26 300 301 298 299 157,000
2002/11/25 299 301 297 301 339,000
2002/11/22 297 299 296 299 223,000
2002/11/21 299 299 298 299 149,000
2002/11/20 297 299 295 299 214,000
2002/11/19 296 297 295 296 54,000
2002/11/18 298 298 295 297 166,000
2002/11/15 296 298 296 298 220,000
2002/11/14 298 299 297 298 131,000
2002/11/13 299 299 297 298 94,000
2002/11/12 298 300 298 299 273,000
2002/11/11 299 300 298 298 155,000
2002/11/08 298 300 298 299 76,000
2002/11/07 301 301 300 301 188,000
2002/11/06 300 302 299 302 201,000
2002/11/05 300 300 298 300 159,000
2002/11/01 300 300 298 299 146,000
2002/10/31 302 302 299 299 237,000
2002/10/30 297 303 297 299 177,000
2002/10/29 297 300 297 298 155,000
2002/10/28 298 300 297 300 67,000
2002/10/25 296 299 296 299 124,000
2002/10/24 297 297 295 295 78,000
2002/10/23 297 299 295 299 100,000
2002/10/22 297 299 295 295 136,000
2002/10/21 296 300 296 300 149,000
2002/10/18 299 300 295 295 78,000
2002/10/17 298 300 298 299 138,000
2002/10/16 300 300 296 298 59,000
2002/10/15 295 299 290 299 139,000
2002/10/11 290 295 290 294 137,000
2002/10/10 285 291 285 291 182,000
2002/10/09 296 296 284 284 249,000
2002/10/08 299 299 295 295 203,000
2002/10/07 299 300 298 298 224,000
2002/10/04 298 301 298 301 224,000
2002/10/03 300 302 298 298 178,000
2002/10/02 301 302 299 299 259,000
2002/10/01 305 305 301 304 215,000
2002/09/30 305 306 302 305 88,000
2002/09/27 306 308 305 306 217,000
2002/09/26 303 305 302 305 126,000
2002/09/25 303 305 300 302 141,000
2002/09/24 302 310 302 307 423,000
2002/09/20 301 305 301 302 211,000
2002/09/19 300 304 298 301 525,000
2002/09/18 300 302 300 302 353,000
2002/09/17 297 302 297 302 236,000
2002/09/13 295 299 295 297 778,000
2002/09/12 300 300 298 300 446,000
2002/09/11 300 302 297 299 698,000
2002/09/10 301 302 300 300 285,000
2002/09/09 300 301 300 300 201,000
2002/09/06 299 301 298 299 262,000
2002/09/05 303 303 298 298 577,000
2002/09/04 300 302 300 302 392,000
2002/09/03 300 301 299 299 428,000
2002/09/02 302 303 300 300 396,000
2002/08/30 303 303 302 303 152,000
2002/08/29 303 304 302 302 256,000
2002/08/28 303 304 302 302 121,000
2002/08/27 305 306 303 304 223,000
2002/08/26 303 308 303 306 210,000
2002/08/23 303 305 303 304 212,000
2002/08/22 304 308 303 306 173,000
2002/08/21 302 305 302 304 173,000
2002/08/20 303 305 302 302 110,000
2002/08/19 304 306 303 303 161,000
2002/08/16 308 308 304 304 66,000
2002/08/15 308 308 304 308 75,000
2002/08/14 303 306 303 306 88,000
2002/08/13 305 307 304 304 174,000
2002/08/12 305 307 304 305 136,000
2002/08/09 305 308 304 308 148,000
2002/08/08 300 303 300 302 67,000
2002/08/07 300 302 300 301 79,000
2002/08/06 300 301 300 300 90,000
2002/08/05 299 303 298 302 82,000
2002/08/02 299 300 298 299 341,000
2002/08/01 300 300 299 299 227,000
2002/07/31 300 302 300 301 72,000
2002/07/30 302 305 300 300 192,000
2002/07/29 301 302 299 299 519,000
2002/07/26 301 304 301 301 160,000
2002/07/25 302 304 302 302 130,000
2002/07/24 301 307 301 301 211,000
2002/07/23 303 304 301 302 160,000
2002/07/22 300 305 300 303 231,000
2002/07/19 303 303 300 300 113,000
2002/07/18 302 302 300 300 94,000
2002/07/17 299 301 298 301 140,000
2002/07/16 301 301 299 299 398,000
2002/07/15 302 303 300 300 95,000
2002/07/12 303 305 301 301 112,000
2002/07/11 306 306 301 301 149,000
2002/07/10 306 308 306 306 77,000
2002/07/09 299 306 299 306 248,000
2002/07/08 304 304 299 299 495,000
2002/07/05 303 304 302 303 153,000
2002/07/04 304 304 302 303 124,000
2002/07/03 304 307 303 307 153,000
2002/07/02 302 305 301 304 168,000
2002/07/01 304 305 301 304 122,000
2002/06/28 300 303 300 300 106,000
2002/06/27 301 301 300 300 139,000
2002/06/26 300 301 300 300 82,000
2002/06/25 302 303 300 302 134,000
2002/06/24 301 303 301 302 159,000
2002/06/21 302 302 300 301 126,000
2002/06/20 299 304 299 304 119,000
2002/06/19 301 301 299 299 259,000
2002/06/18 302 303 300 301 313,000
2002/06/17 302 305 297 297 570,000
2002/06/14 307 307 302 302 880,000
2002/06/13 306 306 302 302 115,000
2002/06/12 306 308 302 308 180,000
2002/06/11 303 309 302 309 134,000
2002/06/10 304 306 303 303 88,000
2002/06/07 303 305 301 304 96,000
2002/06/06 307 307 302 302 238,000
2002/06/05 307 308 302 304 218,000
2002/06/04 313 313 306 306 209,000
2002/06/03 307 310 307 308 87,000
2002/05/31 306 311 306 307 43,000
2002/05/30 315 315 308 309 145,000
2002/05/29 310 315 310 313 174,000
2002/05/28 308 315 308 315 118,000
2002/05/27 310 313 308 308 86,000
2002/05/24 310 310 306 310 100,000
2002/05/23 309 310 306 309 105,000
2002/05/22 306 308 306 306 88,000
2002/05/21 309 309 305 308 68,000
2002/05/20 306 307 303 305 103,000
2002/05/17 304 306 303 303 101,000
2002/05/16 305 306 302 303 193,000
2002/05/15 305 307 302 302 217,000
2002/05/14 307 307 305 305 139,000
2002/05/13 306 307 305 305 191,000
2002/05/10 307 307 306 306 140,000
2002/05/09 308 310 306 306 214,000
2002/05/08 306 311 306 306 156,000
2002/05/07 306 307 305 305 130,000
2002/05/02 306 308 305 306 146,000
2002/05/01 306 307 306 306 132,000
2002/04/30 306 309 306 306 70,000
2002/04/26 308 308 305 305 173,000
2002/04/25 307 310 306 309 143,000
2002/04/24 309 309 307 307 133,000
2002/04/23 310 313 308 308 128,000
2002/04/22 308 310 307 310 78,000
2002/04/19 305 309 305 308 99,000
2002/04/18 308 308 306 306 75,000
2002/04/17 309 309 305 307 43,000
2002/04/16 306 308 305 308 84,000
2002/04/15 305 310 304 310 138,000
2002/04/12 306 308 305 308 132,000
2002/04/11 311 311 306 306 82,000
2002/04/10 305 310 305 310 145,000
2002/04/09 305 310 305 305 195,000
2002/04/08 307 311 305 307 185,000
2002/04/05 309 312 304 308 430,000
2002/04/04 314 314 307 309 131,000
2002/04/03 305 312 305 307 116,000
2002/04/02 306 306 304 305 96,000
2002/04/01 305 309 301 309 261,000
2002/03/29 310 310 305 305 142,000
2002/03/28 312 313 305 305 138,000
2002/03/27 308 317 308 317 171,000
2002/03/26 326 326 311 313 125,000
2002/03/25 326 330 326 330 274,000
2002/03/22 326 330 326 326 192,000
2002/03/20 329 330 325 330 338,000
2002/03/19 327 329 321 329 192,000
2002/03/18 321 323 319 321 156,000
2002/03/15 321 321 317 318 116,000
2002/03/14 317 319 315 317 176,000
2002/03/13 326 326 316 316 199,000
2002/03/12 325 329 321 326 126,000
2002/03/11 327 328 320 324 132,000
2002/03/08 327 329 325 325 739,000
2002/03/07 320 329 320 327 184,000
2002/03/06 326 326 320 321 146,000
2002/03/05 327 330 323 325 143,000
2002/03/04 320 329 316 329 287,000
2002/03/01 313 320 310 320 307,000
2002/02/28 311 315 311 312 260,000
2002/02/27 311 314 307 314 246,000
2002/02/26 309 311 306 310 223,000
2002/02/25 309 313 308 308 94,000
2002/02/22 313 314 308 309 99,000
2002/02/21 305 316 303 308 246,000
2002/02/20 303 306 303 305 162,000
2002/02/19 307 307 302 303 167,000
2002/02/18 305 307 305 306 55,000
2002/02/15 303 310 303 305 156,000
2002/02/14 310 311 302 302 170,000
2002/02/13 307 310 305 310 160,000
2002/02/12 302 307 302 306 221,000
2002/02/08 299 303 298 301 350,000
2002/02/07 301 304 299 302 288,000
2002/02/06 303 304 301 304 63,000
2002/02/05 302 307 301 303 151,000
2002/02/04 305 305 301 304 81,000
2002/02/01 305 307 302 305 80,000
2002/01/31 302 305 301 301 109,000
2002/01/30 302 305 302 305 55,000
2002/01/29 305 305 303 303 43,000
2002/01/28 303 307 303 307 30,000
2002/01/25 303 306 302 305 63,000
2002/01/24 302 306 301 306 64,000
2002/01/23 304 308 304 304 72,000
2002/01/22 307 308 303 304 91,000
2002/01/21 305 308 304 308 144,000
2002/01/18 300 306 300 306 79,000
2002/01/17 296 300 296 299 67,000
2002/01/16 296 300 295 297 56,000
2002/01/15 295 301 295 296 49,000
2002/01/11 300 301 295 295 232,000
2002/01/10 300 302 300 300 106,000
2002/01/09 301 303 300 303 130,000
2002/01/08 305 306 301 301 109,000
2002/01/07 308 308 303 303 46,000
2002/01/04 309 309 306 309 16,000

このページの先頭へ