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 |
---|---|---|---|---|---|
2011/12/30 | 368 | 369 | 366 | 368 | 97,000 |
2011/12/29 | 364 | 366 | 362 | 366 | 53,000 |
2011/12/28 | 364 | 366 | 363 | 363 | 64,000 |
2011/12/27 | 363 | 366 | 363 | 365 | 61,000 |
2011/12/26 | 368 | 368 | 366 | 366 | 82,000 |
2011/12/22 | 366 | 368 | 365 | 366 | 133,000 |
2011/12/21 | 368 | 368 | 364 | 366 | 78,000 |
2011/12/20 | 370 | 370 | 367 | 368 | 57,000 |
2011/12/19 | 366 | 373 | 364 | 373 | 186,000 |
2011/12/16 | 369 | 370 | 367 | 367 | 109,000 |
2011/12/15 | 368 | 369 | 367 | 367 | 142,000 |
2011/12/14 | 368 | 369 | 366 | 369 | 160,000 |
2011/12/13 | 363 | 367 | 362 | 367 | 112,000 |
2011/12/12 | 366 | 366 | 364 | 366 | 111,000 |
2011/12/09 | 364 | 365 | 362 | 363 | 362,000 |
2011/12/08 | 365 | 367 | 363 | 364 | 206,000 |
2011/12/07 | 362 | 365 | 361 | 365 | 122,000 |
2011/12/06 | 362 | 365 | 362 | 362 | 194,000 |
2011/12/05 | 367 | 367 | 365 | 367 | 78,000 |
2011/12/02 | 367 | 367 | 365 | 366 | 178,000 |
2011/12/01 | 365 | 368 | 363 | 364 | 356,000 |
2011/11/30 | 360 | 365 | 360 | 365 | 480,000 |
2011/11/29 | 359 | 361 | 357 | 360 | 198,000 |
2011/11/28 | 360 | 361 | 358 | 359 | 88,000 |
2011/11/25 | 358 | 362 | 358 | 359 | 169,000 |
2011/11/24 | 358 | 363 | 358 | 361 | 199,000 |
2011/11/22 | 364 | 365 | 361 | 364 | 191,000 |
2011/11/21 | 361 | 365 | 360 | 365 | 115,000 |
2011/11/18 | 360 | 363 | 360 | 361 | 137,000 |
2011/11/17 | 358 | 363 | 358 | 363 | 118,000 |
2011/11/16 | 359 | 363 | 358 | 359 | 108,000 |
2011/11/15 | 360 | 362 | 359 | 360 | 178,000 |
2011/11/14 | 362 | 362 | 359 | 361 | 84,000 |
2011/11/11 | 359 | 362 | 358 | 361 | 146,000 |
2011/11/10 | 359 | 363 | 358 | 360 | 185,000 |
2011/11/09 | 358 | 364 | 357 | 364 | 180,000 |
2011/11/08 | 356 | 358 | 356 | 357 | 121,000 |
2011/11/07 | 359 | 360 | 357 | 360 | 165,000 |
2011/11/04 | 356 | 362 | 354 | 361 | 220,000 |
2011/11/02 | 354 | 355 | 352 | 352 | 302,000 |
2011/11/01 | 360 | 360 | 355 | 357 | 178,000 |
2011/10/31 | 359 | 363 | 359 | 361 | 306,000 |
2011/10/28 | 360 | 361 | 353 | 359 | 218,000 |
2011/10/27 | 354 | 360 | 352 | 356 | 172,000 |
2011/10/26 | 354 | 356 | 351 | 352 | 247,000 |
2011/10/25 | 354 | 357 | 354 | 356 | 204,000 |
2011/10/24 | 358 | 364 | 355 | 355 | 262,000 |
2011/10/21 | 360 | 361 | 356 | 356 | 97,000 |
2011/10/20 | 356 | 360 | 356 | 360 | 147,000 |
2011/10/19 | 356 | 358 | 353 | 358 | 120,000 |
2011/10/18 | 355 | 359 | 348 | 352 | 223,000 |
2011/10/17 | 356 | 356 | 353 | 356 | 219,000 |
2011/10/14 | 355 | 357 | 354 | 354 | 294,000 |
2011/10/13 | 366 | 366 | 357 | 357 | 92,000 |
2011/10/12 | 363 | 365 | 361 | 363 | 176,000 |
2011/10/11 | 363 | 364 | 361 | 363 | 209,000 |
2011/10/07 | 360 | 364 | 358 | 361 | 407,000 |
2011/10/06 | 360 | 362 | 359 | 361 | 146,000 |
2011/10/05 | 366 | 366 | 359 | 361 | 418,000 |
2011/10/04 | 368 | 368 | 364 | 365 | 324,000 |
2011/10/03 | 360 | 370 | 359 | 369 | 419,000 |
2011/09/30 | 364 | 366 | 361 | 366 | 400,000 |
2011/09/29 | 360 | 363 | 358 | 363 | 513,000 |
2011/09/28 | 356 | 361 | 356 | 360 | 775,000 |
2011/09/27 | 364 | 367 | 363 | 367 | 1,419,000 |
2011/09/26 | 362 | 365 | 360 | 362 | 352,000 |
2011/09/22 | 358 | 361 | 358 | 361 | 264,000 |
2011/09/21 | 361 | 361 | 358 | 358 | 174,000 |
2011/09/20 | 363 | 363 | 359 | 359 | 254,000 |
2011/09/16 | 364 | 364 | 363 | 364 | 205,000 |
2011/09/15 | 364 | 365 | 363 | 364 | 214,000 |
2011/09/14 | 363 | 364 | 362 | 363 | 253,000 |
2011/09/13 | 360 | 364 | 359 | 362 | 401,000 |
2011/09/12 | 356 | 360 | 355 | 358 | 508,000 |
2011/09/09 | 356 | 360 | 356 | 356 | 491,000 |
2011/09/08 | 354 | 359 | 353 | 358 | 341,000 |
2011/09/07 | 352 | 354 | 352 | 353 | 168,000 |
2011/09/06 | 349 | 352 | 349 | 352 | 150,000 |
2011/09/05 | 351 | 351 | 349 | 350 | 205,000 |
2011/09/02 | 348 | 351 | 347 | 351 | 293,000 |
2011/09/01 | 349 | 351 | 348 | 350 | 327,000 |
2011/08/31 | 351 | 352 | 348 | 352 | 359,000 |
2011/08/30 | 352 | 353 | 350 | 353 | 142,000 |
2011/08/29 | 349 | 350 | 347 | 350 | 149,000 |
2011/08/26 | 349 | 349 | 347 | 348 | 122,000 |
2011/08/25 | 349 | 353 | 347 | 347 | 212,000 |
2011/08/24 | 354 | 354 | 351 | 354 | 157,000 |
2011/08/23 | 350 | 354 | 350 | 352 | 268,000 |
2011/08/22 | 349 | 350 | 349 | 350 | 110,000 |
2011/08/19 | 343 | 348 | 343 | 348 | 131,000 |
2011/08/18 | 348 | 348 | 345 | 348 | 137,000 |
2011/08/17 | 345 | 347 | 345 | 347 | 78,000 |
2011/08/16 | 344 | 347 | 344 | 347 | 101,000 |
2011/08/15 | 348 | 348 | 344 | 345 | 133,000 |
2011/08/12 | 348 | 348 | 344 | 346 | 156,000 |
2011/08/11 | 341 | 346 | 341 | 346 | 160,000 |
2011/08/10 | 344 | 346 | 343 | 344 | 126,000 |
2011/08/09 | 340 | 341 | 336 | 341 | 339,000 |
2011/08/08 | 342 | 342 | 341 | 341 | 139,000 |
2011/08/05 | 341 | 343 | 341 | 343 | 177,000 |
2011/08/04 | 346 | 347 | 343 | 345 | 181,000 |
2011/08/03 | 344 | 347 | 344 | 344 | 155,000 |
2011/08/02 | 348 | 348 | 346 | 347 | 84,000 |
2011/08/01 | 348 | 349 | 347 | 348 | 124,000 |
2011/07/29 | 348 | 348 | 346 | 346 | 80,000 |
2011/07/28 | 348 | 349 | 346 | 348 | 207,000 |
2011/07/27 | 348 | 351 | 345 | 348 | 189,000 |
2011/07/26 | 349 | 351 | 349 | 350 | 54,000 |
2011/07/25 | 350 | 351 | 349 | 349 | 71,000 |
2011/07/22 | 351 | 352 | 350 | 350 | 100,000 |
2011/07/21 | 350 | 351 | 349 | 350 | 80,000 |
2011/07/20 | 352 | 352 | 349 | 350 | 64,000 |
2011/07/19 | 351 | 351 | 350 | 351 | 80,000 |
2011/07/15 | 352 | 352 | 349 | 351 | 144,000 |
2011/07/14 | 350 | 351 | 349 | 351 | 153,000 |
2011/07/13 | 348 | 351 | 348 | 350 | 108,000 |
2011/07/12 | 350 | 350 | 348 | 349 | 84,000 |
2011/07/11 | 348 | 350 | 348 | 350 | 86,000 |
2011/07/08 | 349 | 350 | 348 | 348 | 121,000 |
2011/07/07 | 349 | 349 | 346 | 348 | 95,000 |
2011/07/06 | 343 | 348 | 343 | 348 | 137,000 |
2011/07/05 | 346 | 347 | 339 | 345 | 211,000 |
2011/07/04 | 347 | 347 | 345 | 347 | 126,000 |
2011/07/01 | 348 | 348 | 342 | 345 | 177,000 |
2011/06/30 | 346 | 346 | 343 | 346 | 195,000 |
2011/06/29 | 345 | 345 | 343 | 345 | 82,000 |
2011/06/28 | 342 | 344 | 342 | 343 | 160,000 |
2011/06/27 | 341 | 343 | 340 | 341 | 181,000 |
2011/06/24 | 341 | 342 | 341 | 342 | 72,000 |
2011/06/23 | 338 | 341 | 338 | 340 | 108,000 |
2011/06/22 | 337 | 341 | 337 | 341 | 177,000 |
2011/06/21 | 338 | 338 | 335 | 337 | 157,000 |
2011/06/20 | 336 | 338 | 336 | 337 | 134,000 |
2011/06/17 | 340 | 341 | 334 | 335 | 336,000 |
2011/06/16 | 340 | 342 | 340 | 340 | 118,000 |
2011/06/15 | 344 | 344 | 341 | 341 | 149,000 |
2011/06/14 | 344 | 345 | 343 | 344 | 187,000 |
2011/06/13 | 341 | 342 | 341 | 341 | 94,000 |
2011/06/10 | 347 | 348 | 344 | 344 | 428,000 |
2011/06/09 | 341 | 343 | 341 | 342 | 82,000 |
2011/06/08 | 339 | 342 | 339 | 340 | 95,000 |
2011/06/07 | 337 | 340 | 337 | 339 | 112,000 |
2011/06/06 | 339 | 340 | 336 | 337 | 228,000 |
2011/06/03 | 341 | 343 | 339 | 339 | 207,000 |
2011/06/02 | 342 | 342 | 341 | 341 | 99,000 |
2011/06/01 | 344 | 344 | 342 | 344 | 116,000 |
2011/05/31 | 343 | 345 | 341 | 341 | 302,000 |
2011/05/30 | 342 | 344 | 342 | 343 | 116,000 |
2011/05/27 | 345 | 345 | 342 | 342 | 221,000 |
2011/05/26 | 344 | 345 | 343 | 344 | 89,000 |
2011/05/25 | 343 | 344 | 343 | 343 | 181,000 |
2011/05/24 | 343 | 345 | 343 | 343 | 80,000 |
2011/05/23 | 343 | 344 | 343 | 343 | 85,000 |
2011/05/20 | 343 | 344 | 343 | 343 | 199,000 |
2011/05/19 | 346 | 346 | 343 | 343 | 155,000 |
2011/05/18 | 345 | 346 | 344 | 345 | 135,000 |
2011/05/17 | 345 | 346 | 344 | 344 | 140,000 |
2011/05/16 | 346 | 347 | 345 | 345 | 280,000 |
2011/05/13 | 349 | 350 | 345 | 346 | 325,000 |
2011/05/12 | 350 | 351 | 348 | 348 | 205,000 |
2011/05/11 | 356 | 357 | 350 | 351 | 250,000 |
2011/05/10 | 356 | 357 | 355 | 357 | 206,000 |
2011/05/09 | 356 | 356 | 354 | 355 | 157,000 |
2011/05/06 | 354 | 356 | 351 | 355 | 199,000 |
2011/05/02 | 350 | 357 | 350 | 355 | 245,000 |
2011/04/28 | 344 | 350 | 344 | 350 | 312,000 |
2011/04/27 | 345 | 346 | 343 | 343 | 177,000 |
2011/04/26 | 346 | 347 | 343 | 344 | 306,000 |
2011/04/25 | 348 | 349 | 346 | 346 | 93,000 |
2011/04/22 | 347 | 348 | 347 | 348 | 53,000 |
2011/04/21 | 350 | 350 | 346 | 347 | 195,000 |
2011/04/20 | 349 | 349 | 348 | 349 | 113,000 |
2011/04/19 | 346 | 348 | 346 | 348 | 113,000 |
2011/04/18 | 348 | 348 | 346 | 346 | 83,000 |
2011/04/15 | 349 | 349 | 347 | 348 | 220,000 |
2011/04/14 | 347 | 350 | 347 | 349 | 152,000 |
2011/04/13 | 345 | 349 | 345 | 347 | 128,000 |
2011/04/12 | 348 | 348 | 344 | 345 | 219,000 |
2011/04/11 | 349 | 350 | 348 | 349 | 118,000 |
2011/04/08 | 346 | 351 | 346 | 350 | 256,000 |
2011/04/07 | 348 | 351 | 346 | 347 | 179,000 |
2011/04/06 | 352 | 352 | 348 | 348 | 124,000 |
2011/04/05 | 351 | 351 | 348 | 349 | 186,000 |
2011/04/04 | 349 | 352 | 349 | 351 | 212,000 |
2011/04/01 | 357 | 358 | 347 | 349 | 357,000 |
2011/03/31 | 356 | 359 | 353 | 358 | 371,000 |
2011/03/30 | 355 | 357 | 352 | 357 | 400,000 |
2011/03/29 | 351 | 353 | 347 | 353 | 645,000 |
2011/03/28 | 353 | 357 | 352 | 357 | 1,398,000 |
2011/03/25 | 354 | 355 | 349 | 352 | 454,000 |
2011/03/24 | 350 | 354 | 350 | 352 | 442,000 |
2011/03/23 | 356 | 357 | 352 | 352 | 305,000 |
2011/03/22 | 353 | 355 | 349 | 355 | 435,000 |
2011/03/18 | 346 | 348 | 344 | 347 | 406,000 |
2011/03/17 | 343 | 345 | 337 | 343 | 549,000 |
2011/03/16 | 339 | 343 | 336 | 343 | 579,000 |
2011/03/15 | 346 | 346 | 330 | 332 | 782,000 |
2011/03/14 | 340 | 347 | 330 | 340 | 290,000 |
2011/03/11 | 351 | 351 | 349 | 349 | 686,000 |
2011/03/10 | 353 | 354 | 350 | 350 | 174,000 |
2011/03/09 | 350 | 355 | 350 | 354 | 217,000 |
2011/03/08 | 350 | 351 | 349 | 349 | 244,000 |
2011/03/07 | 353 | 353 | 348 | 348 | 202,000 |
2011/03/04 | 355 | 355 | 352 | 353 | 103,000 |
2011/03/03 | 353 | 355 | 353 | 353 | 100,000 |
2011/03/02 | 353 | 357 | 352 | 352 | 295,000 |
2011/03/01 | 354 | 357 | 353 | 355 | 260,000 |
2011/02/28 | 351 | 353 | 350 | 351 | 197,000 |
2011/02/25 | 350 | 352 | 350 | 352 | 82,000 |
2011/02/24 | 354 | 355 | 350 | 350 | 224,000 |
2011/02/23 | 354 | 356 | 353 | 354 | 258,000 |
2011/02/22 | 350 | 355 | 350 | 354 | 414,000 |
2011/02/21 | 351 | 353 | 351 | 351 | 129,000 |
2011/02/18 | 353 | 355 | 350 | 350 | 317,000 |
2011/02/17 | 348 | 352 | 348 | 351 | 222,000 |
2011/02/16 | 350 | 350 | 348 | 348 | 107,000 |
2011/02/15 | 349 | 350 | 348 | 349 | 188,000 |
2011/02/14 | 347 | 349 | 347 | 348 | 206,000 |
2011/02/10 | 345 | 347 | 345 | 346 | 135,000 |
2011/02/09 | 346 | 346 | 344 | 345 | 88,000 |
2011/02/08 | 345 | 347 | 344 | 345 | 246,000 |
2011/02/07 | 344 | 346 | 344 | 345 | 192,000 |
2011/02/04 | 342 | 345 | 342 | 345 | 139,000 |
2011/02/03 | 342 | 344 | 341 | 341 | 274,000 |
2011/02/02 | 342 | 344 | 341 | 341 | 277,000 |
2011/02/01 | 342 | 342 | 340 | 340 | 241,000 |
2011/01/31 | 340 | 342 | 340 | 341 | 265,000 |
2011/01/28 | 342 | 343 | 341 | 341 | 367,000 |
2011/01/27 | 343 | 344 | 342 | 342 | 238,000 |
2011/01/26 | 345 | 346 | 343 | 343 | 253,000 |
2011/01/25 | 345 | 347 | 344 | 345 | 377,000 |
2011/01/24 | 343 | 345 | 343 | 345 | 154,000 |
2011/01/21 | 345 | 346 | 343 | 343 | 235,000 |
2011/01/20 | 345 | 346 | 344 | 345 | 156,000 |
2011/01/19 | 344 | 345 | 343 | 345 | 202,000 |
2011/01/18 | 345 | 345 | 343 | 343 | 248,000 |
2011/01/17 | 347 | 347 | 343 | 343 | 442,000 |
2011/01/14 | 346 | 349 | 345 | 346 | 383,000 |
2011/01/13 | 346 | 346 | 345 | 345 | 169,000 |
2011/01/12 | 347 | 347 | 344 | 345 | 252,000 |
2011/01/11 | 345 | 346 | 343 | 345 | 175,000 |
2011/01/07 | 347 | 347 | 344 | 344 | 168,000 |
2011/01/06 | 344 | 346 | 342 | 345 | 248,000 |
2011/01/05 | 346 | 347 | 343 | 343 | 112,000 |
2011/01/04 | 342 | 347 | 342 | 346 | 303,000 |