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
2007/12/28 373 378 369 369 271,000
2007/12/27 379 380 375 376 257,000
2007/12/26 376 383 375 376 187,000
2007/12/25 374 378 373 376 384,000
2007/12/21 376 377 370 373 530,000
2007/12/20 382 382 375 376 146,000
2007/12/19 380 384 380 380 184,000
2007/12/18 380 386 372 385 357,000
2007/12/17 385 388 383 383 422,000
2007/12/14 385 389 385 387 495,000
2007/12/13 389 391 385 385 548,000
2007/12/12 395 395 389 392 467,000
2007/12/11 396 403 396 398 381,000
2007/12/10 395 396 392 392 361,000
2007/12/07 393 403 393 394 618,000
2007/12/06 398 398 391 394 317,000
2007/12/05 390 398 388 398 395,000
2007/12/04 396 396 391 391 235,000
2007/12/03 399 402 393 395 368,000
2007/11/30 399 401 392 397 498,000
2007/11/29 396 405 395 399 483,000
2007/11/28 399 399 388 393 321,000
2007/11/27 387 406 385 399 555,000
2007/11/26 385 393 385 392 216,000
2007/11/22 391 395 385 385 350,000
2007/11/21 393 395 390 391 183,000
2007/11/20 387 392 380 390 440,000
2007/11/19 392 396 386 387 330,000
2007/11/16 396 396 390 393 211,000
2007/11/15 395 397 393 396 331,000
2007/11/14 390 391 383 389 374,000
2007/11/13 389 392 386 386 368,000
2007/11/12 399 399 389 389 430,000
2007/11/09 403 403 395 400 269,000
2007/11/08 406 410 395 399 388,000
2007/11/07 419 422 416 416 231,000
2007/11/06 410 420 410 418 236,000
2007/11/05 412 422 412 415 305,000
2007/11/02 419 422 417 417 215,000
2007/11/01 419 425 419 425 262,000
2007/10/31 408 420 407 419 404,000
2007/10/30 401 409 400 405 315,000
2007/10/29 401 405 397 403 208,000
2007/10/26 397 401 397 400 119,000
2007/10/25 398 399 395 395 203,000
2007/10/24 403 406 397 398 197,000
2007/10/23 400 402 399 401 168,000
2007/10/22 400 403 397 397 267,000
2007/10/19 405 407 401 401 230,000
2007/10/18 404 411 404 410 279,000
2007/10/17 401 407 400 403 336,000
2007/10/16 415 415 404 404 197,000
2007/10/15 422 422 408 414 286,000
2007/10/12 425 425 417 417 328,000
2007/10/11 416 424 413 424 363,000
2007/10/10 418 419 416 417 148,000
2007/10/09 414 417 412 413 140,000
2007/10/05 415 419 408 414 525,000
2007/10/04 418 419 413 414 222,000
2007/10/03 409 419 407 418 699,000
2007/10/02 409 411 405 408 234,000
2007/10/01 417 417 399 404 497,000
2007/09/28 410 414 408 412 249,000
2007/09/27 400 409 400 408 531,000
2007/09/26 402 403 399 402 407,000
2007/09/25 383 406 383 400 1,187,000
2007/09/21 406 409 401 401 1,387,000
2007/09/20 414 414 410 411 631,000
2007/09/19 406 412 405 410 631,000
2007/09/18 407 407 405 405 330,000
2007/09/14 402 405 402 403 640,000
2007/09/13 405 405 401 402 197,000
2007/09/12 403 406 399 400 523,000
2007/09/11 394 402 394 398 213,000
2007/09/10 393 398 391 395 290,000
2007/09/07 395 399 394 395 190,000
2007/09/06 396 400 394 396 477,000
2007/09/05 404 406 398 401 524,000
2007/09/04 404 407 404 405 259,000
2007/09/03 407 407 402 404 242,000
2007/08/31 399 406 396 406 435,000
2007/08/30 400 400 394 397 255,000
2007/08/29 400 401 391 395 482,000
2007/08/28 403 406 402 403 267,000
2007/08/27 402 406 402 404 214,000
2007/08/24 403 405 400 402 265,000
2007/08/23 402 406 400 402 379,000
2007/08/22 405 405 401 401 209,000
2007/08/21 400 407 396 403 596,000
2007/08/20 393 398 390 393 443,000
2007/08/17 396 398 388 388 744,000
2007/08/16 400 403 391 401 735,000
2007/08/15 422 422 403 405 869,000
2007/08/14 422 422 413 422 535,000
2007/08/13 420 422 416 418 586,000
2007/08/10 425 430 421 421 783,000
2007/08/09 432 447 431 431 951,000
2007/08/08 428 431 427 431 239,000
2007/08/07 432 433 428 429 214,000
2007/08/06 426 433 425 432 297,000
2007/08/03 429 430 426 427 262,000
2007/08/02 426 432 424 430 455,000
2007/08/01 429 430 423 423 421,000
2007/07/31 425 432 422 432 475,000
2007/07/30 416 423 415 422 275,000
2007/07/27 420 423 415 420 368,000
2007/07/26 427 428 422 423 443,000
2007/07/25 433 433 426 428 245,000
2007/07/24 430 433 428 433 375,000
2007/07/23 437 438 428 429 329,000
2007/07/20 443 445 438 438 267,000
2007/07/19 433 440 433 440 363,000
2007/07/18 439 441 435 435 276,000
2007/07/17 447 447 440 443 323,000
2007/07/13 442 446 441 443 269,000
2007/07/12 440 444 438 439 279,000
2007/07/11 441 443 437 438 277,000
2007/07/10 443 445 442 443 267,000
2007/07/09 439 445 439 442 444,000
2007/07/06 446 446 442 443 214,000
2007/07/05 447 451 447 448 225,000
2007/07/04 450 450 445 448 222,000
2007/07/03 450 452 446 450 339,000
2007/07/02 448 451 448 448 277,000
2007/06/29 439 449 439 448 489,000
2007/06/28 437 441 433 439 421,000
2007/06/27 436 439 433 437 617,000
2007/06/26 440 441 437 440 293,000
2007/06/25 444 447 441 441 404,000
2007/06/22 442 443 439 441 437,000
2007/06/21 440 443 439 442 649,000
2007/06/20 446 447 440 442 757,000
2007/06/19 455 455 445 447 437,000
2007/06/18 460 460 452 457 375,000
2007/06/15 453 453 444 450 466,000
2007/06/14 440 449 440 448 508,000
2007/06/13 447 448 439 442 513,000
2007/06/12 453 454 449 449 463,000
2007/06/11 462 467 456 458 575,000
2007/06/08 469 470 458 463 866,000
2007/06/07 461 467 458 464 302,000
2007/06/06 459 461 457 460 370,000
2007/06/05 464 464 459 460 326,000
2007/06/04 471 471 461 464 408,000
2007/06/01 471 475 465 467 696,000
2007/05/31 462 471 462 469 389,000
2007/05/30 459 465 458 461 314,000
2007/05/29 456 462 456 461 187,000
2007/05/28 456 459 456 457 147,000
2007/05/25 460 460 455 457 233,000
2007/05/24 469 470 463 465 357,000
2007/05/23 464 468 463 465 199,000
2007/05/22 462 465 457 463 319,000
2007/05/21 456 463 456 460 255,000
2007/05/18 461 462 455 455 293,000
2007/05/17 457 464 456 457 252,000
2007/05/16 463 467 453 456 712,000
2007/05/15 475 475 463 463 466,000
2007/05/14 475 476 471 472 707,000
2007/05/11 494 494 471 474 1,064,000
2007/05/10 497 499 495 496 440,000
2007/05/09 488 494 488 491 347,000
2007/05/08 497 497 491 493 222,000
2007/05/07 490 496 490 496 486,000
2007/05/02 486 490 485 490 289,000
2007/05/01 486 490 486 487 376,000
2007/04/27 494 498 489 491 324,000
2007/04/26 490 495 485 491 383,000
2007/04/25 482 490 482 489 508,000
2007/04/24 483 487 481 487 252,000
2007/04/23 490 493 482 484 344,000
2007/04/20 482 491 482 487 418,000
2007/04/19 492 493 481 487 1,125,000
2007/04/18 496 500 491 496 738,000
2007/04/17 502 502 486 491 667,000
2007/04/16 504 504 498 499 698,000
2007/04/13 503 506 493 494 510,000
2007/04/12 505 507 497 503 432,000
2007/04/11 505 512 502 505 565,000
2007/04/10 505 506 500 502 464,000
2007/04/09 498 506 498 504 442,000
2007/04/06 500 504 495 498 378,000
2007/04/05 493 503 492 501 1,078,000
2007/04/04 490 499 489 494 531,000
2007/04/03 494 498 483 486 870,000
2007/04/02 502 503 487 489 1,027,000
2007/03/30 497 499 491 492 391,000
2007/03/29 491 501 487 492 727,000
2007/03/28 481 497 481 488 1,050,000
2007/03/27 497 499 487 491 733,000
2007/03/26 505 509 495 501 1,752,000
2007/03/23 509 513 501 505 1,494,000
2007/03/22 515 515 500 501 1,403,000
2007/03/20 510 517 505 506 1,346,000
2007/03/19 507 507 502 502 707,000
2007/03/16 509 511 501 506 1,374,000
2007/03/15 513 513 507 509 711,000
2007/03/14 519 519 504 505 981,000
2007/03/13 532 532 520 520 640,000
2007/03/12 535 536 523 526 852,000
2007/03/09 535 537 525 530 1,450,000
2007/03/08 528 538 528 538 444,000
2007/03/07 533 537 526 526 867,000
2007/03/06 510 525 510 523 666,000
2007/03/05 524 531 515 516 1,427,000
2007/03/02 518 531 518 526 1,977,000
2007/03/01 548 548 518 527 1,792,000
2007/02/28 519 562 515 548 2,648,000
2007/02/27 569 575 567 568 1,736,000
2007/02/26 552 574 548 567 1,941,000
2007/02/23 525 545 525 542 1,604,000
2007/02/22 524 525 517 521 908,000
2007/02/21 505 519 504 517 1,104,000
2007/02/20 508 508 502 505 462,000
2007/02/19 505 510 502 505 863,000
2007/02/16 499 504 496 502 907,000
2007/02/15 495 499 493 498 575,000
2007/02/14 483 493 479 490 509,000
2007/02/13 479 485 475 483 425,000
2007/02/09 474 485 472 482 675,000
2007/02/08 483 487 480 483 396,000
2007/02/07 488 488 478 482 466,000
2007/02/06 470 486 470 485 467,000
2007/02/05 481 481 472 472 237,000
2007/02/02 478 486 475 481 1,039,000
2007/02/01 460 478 460 478 783,000
2007/01/31 461 467 458 463 571,000
2007/01/30 457 464 457 460 237,000
2007/01/29 459 462 456 460 196,000
2007/01/26 458 459 456 457 210,000
2007/01/25 457 462 456 458 350,000
2007/01/24 460 460 455 455 240,000
2007/01/23 454 461 454 456 455,000
2007/01/22 454 456 451 454 258,000
2007/01/19 448 452 447 450 342,000
2007/01/18 447 449 446 446 159,000
2007/01/17 450 450 444 446 248,000
2007/01/16 450 452 447 448 237,000
2007/01/15 449 452 446 451 448,000
2007/01/12 439 450 439 448 347,000
2007/01/11 443 447 439 439 314,000
2007/01/10 445 448 441 441 385,000
2007/01/09 440 450 437 448 540,000
2007/01/05 445 445 439 439 239,000
2007/01/04 442 445 440 444 154,000

このページの先頭へ