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 |
---|---|---|---|---|---|
2014/12/30 | 500 | 500 | 493 | 493 | 198,000 |
2014/12/29 | 496 | 499 | 492 | 498 | 452,000 |
2014/12/26 | 498 | 500 | 494 | 497 | 311,000 |
2014/12/25 | 495 | 499 | 493 | 496 | 368,000 |
2014/12/24 | 495 | 500 | 495 | 500 | 450,000 |
2014/12/22 | 495 | 495 | 489 | 492 | 321,000 |
2014/12/19 | 493 | 495 | 489 | 495 | 373,000 |
2014/12/18 | 482 | 489 | 481 | 483 | 591,000 |
2014/12/17 | 472 | 479 | 470 | 475 | 636,000 |
2014/12/16 | 471 | 475 | 469 | 472 | 468,000 |
2014/12/15 | 473 | 482 | 473 | 474 | 425,000 |
2014/12/12 | 475 | 482 | 475 | 477 | 963,000 |
2014/12/11 | 476 | 482 | 472 | 481 | 581,000 |
2014/12/10 | 480 | 482 | 477 | 480 | 515,000 |
2014/12/09 | 480 | 488 | 480 | 484 | 461,000 |
2014/12/08 | 490 | 490 | 485 | 486 | 483,000 |
2014/12/05 | 493 | 493 | 486 | 489 | 608,000 |
2014/12/04 | 492 | 496 | 489 | 491 | 752,000 |
2014/12/03 | 494 | 494 | 485 | 487 | 737,000 |
2014/12/02 | 496 | 497 | 493 | 494 | 523,000 |
2014/12/01 | 502 | 507 | 494 | 496 | 892,000 |
2014/11/28 | 492 | 502 | 492 | 501 | 753,000 |
2014/11/27 | 499 | 499 | 490 | 492 | 539,000 |
2014/11/26 | 504 | 506 | 498 | 499 | 683,000 |
2014/11/25 | 504 | 518 | 499 | 504 | 7,188,000 |
2014/11/21 | 497 | 502 | 493 | 500 | 1,611,000 |
2014/11/20 | 497 | 500 | 496 | 496 | 707,000 |
2014/11/19 | 493 | 498 | 486 | 494 | 906,000 |
2014/11/18 | 483 | 492 | 481 | 491 | 732,000 |
2014/11/17 | 493 | 493 | 480 | 480 | 853,000 |
2014/11/14 | 489 | 492 | 485 | 492 | 948,000 |
2014/11/13 | 481 | 488 | 477 | 486 | 1,258,000 |
2014/11/12 | 482 | 484 | 479 | 480 | 933,000 |
2014/11/11 | 479 | 484 | 473 | 482 | 1,513,000 |
2014/11/10 | 472 | 479 | 466 | 475 | 1,268,000 |
2014/11/07 | 466 | 484 | 465 | 480 | 2,633,000 |
2014/11/06 | 463 | 468 | 457 | 458 | 954,000 |
2014/11/05 | 452 | 471 | 452 | 464 | 1,894,000 |
2014/11/04 | 445 | 459 | 445 | 453 | 2,067,000 |
2014/10/31 | 430 | 446 | 428 | 444 | 1,327,000 |
2014/10/30 | 425 | 430 | 425 | 428 | 793,000 |
2014/10/29 | 425 | 428 | 424 | 427 | 538,000 |
2014/10/28 | 422 | 425 | 421 | 424 | 376,000 |
2014/10/27 | 419 | 424 | 416 | 423 | 353,000 |
2014/10/24 | 419 | 419 | 412 | 417 | 484,000 |
2014/10/23 | 413 | 415 | 409 | 413 | 458,000 |
2014/10/22 | 407 | 413 | 407 | 413 | 351,000 |
2014/10/21 | 409 | 409 | 401 | 404 | 454,000 |
2014/10/20 | 405 | 409 | 405 | 408 | 408,000 |
2014/10/17 | 399 | 402 | 396 | 398 | 676,000 |
2014/10/16 | 400 | 403 | 397 | 399 | 780,000 |
2014/10/15 | 405 | 406 | 402 | 404 | 377,000 |
2014/10/14 | 406 | 407 | 401 | 402 | 593,000 |
2014/10/10 | 413 | 414 | 409 | 413 | 626,000 |
2014/10/09 | 420 | 420 | 415 | 416 | 548,000 |
2014/10/08 | 414 | 419 | 414 | 418 | 620,000 |
2014/10/07 | 415 | 420 | 415 | 419 | 623,000 |
2014/10/06 | 417 | 418 | 413 | 414 | 570,000 |
2014/10/03 | 417 | 419 | 413 | 413 | 1,044,000 |
2014/10/02 | 417 | 419 | 415 | 417 | 1,070,000 |
2014/10/01 | 416 | 423 | 415 | 421 | 997,000 |
2014/09/30 | 416 | 416 | 412 | 414 | 658,000 |
2014/09/29 | 421 | 421 | 415 | 417 | 531,000 |
2014/09/26 | 424 | 425 | 420 | 420 | 2,627,000 |
2014/09/25 | 429 | 433 | 429 | 432 | 3,816,000 |
2014/09/24 | 428 | 431 | 428 | 430 | 2,763,000 |
2014/09/22 | 427 | 431 | 427 | 430 | 1,644,000 |
2014/09/19 | 422 | 428 | 421 | 426 | 1,252,000 |
2014/09/18 | 424 | 428 | 423 | 423 | 1,227,000 |
2014/09/17 | 425 | 425 | 420 | 421 | 751,000 |
2014/09/16 | 423 | 427 | 422 | 425 | 756,000 |
2014/09/12 | 420 | 422 | 419 | 422 | 629,000 |
2014/09/11 | 421 | 422 | 419 | 420 | 284,000 |
2014/09/10 | 417 | 420 | 417 | 420 | 449,000 |
2014/09/09 | 418 | 419 | 416 | 416 | 294,000 |
2014/09/08 | 417 | 419 | 415 | 416 | 392,000 |
2014/09/05 | 415 | 418 | 414 | 414 | 251,000 |
2014/09/04 | 414 | 416 | 413 | 413 | 177,000 |
2014/09/03 | 417 | 417 | 413 | 414 | 299,000 |
2014/09/02 | 410 | 415 | 408 | 414 | 264,000 |
2014/09/01 | 408 | 410 | 408 | 409 | 161,000 |
2014/08/29 | 410 | 412 | 408 | 409 | 312,000 |
2014/08/28 | 410 | 411 | 410 | 410 | 152,000 |
2014/08/27 | 412 | 413 | 410 | 411 | 193,000 |
2014/08/26 | 415 | 415 | 410 | 411 | 270,000 |
2014/08/25 | 414 | 415 | 412 | 414 | 115,000 |
2014/08/22 | 417 | 418 | 415 | 415 | 152,000 |
2014/08/21 | 415 | 417 | 412 | 416 | 309,000 |
2014/08/20 | 415 | 416 | 413 | 415 | 149,000 |
2014/08/19 | 413 | 415 | 411 | 415 | 192,000 |
2014/08/18 | 411 | 413 | 410 | 411 | 137,000 |
2014/08/15 | 412 | 414 | 409 | 412 | 206,000 |
2014/08/14 | 408 | 410 | 408 | 410 | 156,000 |
2014/08/13 | 405 | 409 | 405 | 409 | 223,000 |
2014/08/12 | 403 | 406 | 403 | 405 | 222,000 |
2014/08/11 | 407 | 407 | 401 | 403 | 415,000 |
2014/08/08 | 412 | 414 | 400 | 400 | 612,000 |
2014/08/07 | 410 | 415 | 410 | 415 | 110,000 |
2014/08/06 | 412 | 414 | 410 | 411 | 216,000 |
2014/08/05 | 415 | 416 | 413 | 413 | 285,000 |
2014/08/04 | 417 | 418 | 415 | 416 | 159,000 |
2014/08/01 | 415 | 418 | 415 | 417 | 263,000 |
2014/07/31 | 417 | 418 | 416 | 416 | 133,000 |
2014/07/30 | 414 | 417 | 414 | 417 | 147,000 |
2014/07/29 | 417 | 417 | 414 | 417 | 122,000 |
2014/07/28 | 419 | 419 | 415 | 417 | 173,000 |
2014/07/25 | 416 | 418 | 415 | 418 | 157,000 |
2014/07/24 | 417 | 417 | 415 | 416 | 115,000 |
2014/07/23 | 420 | 420 | 416 | 417 | 161,000 |
2014/07/22 | 418 | 420 | 417 | 420 | 268,000 |
2014/07/18 | 413 | 416 | 411 | 415 | 222,000 |
2014/07/17 | 416 | 418 | 414 | 415 | 210,000 |
2014/07/16 | 412 | 417 | 412 | 415 | 483,000 |
2014/07/15 | 415 | 415 | 412 | 414 | 208,000 |
2014/07/14 | 408 | 414 | 407 | 414 | 380,000 |
2014/07/11 | 408 | 412 | 408 | 412 | 316,000 |
2014/07/10 | 415 | 415 | 411 | 411 | 214,000 |
2014/07/09 | 410 | 413 | 410 | 413 | 159,000 |
2014/07/08 | 409 | 415 | 408 | 413 | 239,000 |
2014/07/07 | 410 | 412 | 410 | 410 | 106,000 |
2014/07/04 | 412 | 412 | 410 | 412 | 114,000 |
2014/07/03 | 410 | 412 | 408 | 410 | 364,000 |
2014/07/02 | 412 | 414 | 410 | 410 | 333,000 |
2014/07/01 | 410 | 416 | 409 | 413 | 670,000 |
2014/06/30 | 404 | 410 | 403 | 409 | 409,000 |
2014/06/27 | 403 | 405 | 400 | 403 | 290,000 |
2014/06/26 | 407 | 407 | 403 | 403 | 157,000 |
2014/06/25 | 405 | 406 | 405 | 405 | 135,000 |
2014/06/24 | 407 | 407 | 404 | 406 | 310,000 |
2014/06/23 | 408 | 408 | 405 | 407 | 253,000 |
2014/06/20 | 407 | 408 | 405 | 408 | 349,000 |
2014/06/19 | 405 | 409 | 405 | 408 | 545,000 |
2014/06/18 | 404 | 406 | 404 | 406 | 254,000 |
2014/06/17 | 402 | 405 | 401 | 404 | 360,000 |
2014/06/16 | 403 | 403 | 399 | 402 | 271,000 |
2014/06/13 | 401 | 404 | 400 | 402 | 653,000 |
2014/06/12 | 400 | 403 | 398 | 402 | 295,000 |
2014/06/11 | 399 | 402 | 399 | 402 | 425,000 |
2014/06/10 | 400 | 401 | 399 | 400 | 188,000 |
2014/06/09 | 400 | 401 | 399 | 400 | 178,000 |
2014/06/06 | 399 | 400 | 394 | 399 | 312,000 |
2014/06/05 | 400 | 402 | 399 | 400 | 345,000 |
2014/06/04 | 399 | 399 | 397 | 399 | 202,000 |
2014/06/03 | 400 | 400 | 395 | 397 | 216,000 |
2014/06/02 | 398 | 399 | 397 | 399 | 202,000 |
2014/05/30 | 394 | 399 | 392 | 396 | 648,000 |
2014/05/29 | 397 | 397 | 390 | 394 | 483,000 |
2014/05/28 | 394 | 398 | 393 | 397 | 423,000 |
2014/05/27 | 394 | 395 | 393 | 394 | 130,000 |
2014/05/26 | 390 | 394 | 390 | 394 | 255,000 |
2014/05/23 | 389 | 392 | 388 | 390 | 286,000 |
2014/05/22 | 388 | 389 | 385 | 389 | 233,000 |
2014/05/21 | 384 | 388 | 384 | 385 | 120,000 |
2014/05/20 | 385 | 388 | 384 | 385 | 278,000 |
2014/05/19 | 383 | 385 | 381 | 381 | 163,000 |
2014/05/16 | 382 | 384 | 380 | 382 | 390,000 |
2014/05/15 | 385 | 387 | 380 | 387 | 429,000 |
2014/05/14 | 387 | 388 | 386 | 387 | 187,000 |
2014/05/13 | 385 | 389 | 383 | 387 | 362,000 |
2014/05/12 | 385 | 388 | 381 | 382 | 340,000 |
2014/05/09 | 383 | 387 | 383 | 385 | 125,000 |
2014/05/08 | 383 | 387 | 382 | 383 | 344,000 |
2014/05/07 | 387 | 389 | 383 | 385 | 491,000 |
2014/05/02 | 392 | 392 | 389 | 391 | 244,000 |
2014/05/01 | 393 | 394 | 391 | 393 | 317,000 |
2014/04/30 | 390 | 394 | 390 | 393 | 218,000 |
2014/04/28 | 387 | 391 | 387 | 390 | 241,000 |
2014/04/25 | 382 | 390 | 382 | 390 | 516,000 |
2014/04/24 | 384 | 386 | 383 | 384 | 252,000 |
2014/04/23 | 380 | 385 | 380 | 383 | 263,000 |
2014/04/22 | 383 | 383 | 378 | 378 | 219,000 |
2014/04/21 | 383 | 384 | 380 | 381 | 176,000 |
2014/04/18 | 381 | 381 | 378 | 381 | 218,000 |
2014/04/17 | 380 | 383 | 379 | 381 | 274,000 |
2014/04/16 | 376 | 381 | 376 | 381 | 394,000 |
2014/04/15 | 377 | 378 | 374 | 374 | 499,000 |
2014/04/14 | 375 | 378 | 375 | 376 | 360,000 |
2014/04/11 | 378 | 378 | 376 | 376 | 554,000 |
2014/04/10 | 380 | 382 | 378 | 378 | 407,000 |
2014/04/09 | 382 | 382 | 378 | 378 | 682,000 |
2014/04/08 | 390 | 392 | 383 | 384 | 634,000 |
2014/04/07 | 392 | 395 | 390 | 392 | 394,000 |
2014/04/04 | 395 | 398 | 393 | 395 | 283,000 |
2014/04/03 | 396 | 398 | 394 | 395 | 467,000 |
2014/04/02 | 393 | 400 | 392 | 396 | 809,000 |
2014/04/01 | 392 | 393 | 388 | 393 | 699,000 |
2014/03/31 | 392 | 394 | 384 | 390 | 960,000 |
2014/03/28 | 390 | 392 | 385 | 390 | 887,000 |
2014/03/27 | 388 | 389 | 379 | 388 | 2,532,000 |
2014/03/26 | 406 | 406 | 385 | 389 | 4,186,000 |
2014/03/25 | 398 | 403 | 395 | 398 | 2,946,000 |
2014/03/24 | 387 | 394 | 385 | 391 | 1,064,000 |
2014/03/20 | 384 | 386 | 380 | 381 | 819,000 |
2014/03/19 | 386 | 387 | 383 | 384 | 581,000 |
2014/03/18 | 385 | 389 | 383 | 386 | 444,000 |
2014/03/17 | 390 | 391 | 378 | 382 | 1,292,000 |
2014/03/14 | 393 | 395 | 388 | 388 | 1,283,000 |
2014/03/13 | 398 | 400 | 395 | 397 | 504,000 |
2014/03/12 | 401 | 402 | 399 | 399 | 521,000 |
2014/03/11 | 403 | 405 | 403 | 405 | 240,000 |
2014/03/10 | 406 | 406 | 404 | 404 | 160,000 |
2014/03/07 | 406 | 407 | 403 | 407 | 385,000 |
2014/03/06 | 400 | 404 | 400 | 404 | 411,000 |
2014/03/05 | 401 | 405 | 400 | 401 | 272,000 |
2014/03/04 | 399 | 402 | 399 | 401 | 164,000 |
2014/03/03 | 397 | 399 | 394 | 399 | 374,000 |
2014/02/28 | 402 | 402 | 397 | 400 | 350,000 |
2014/02/27 | 404 | 404 | 401 | 401 | 164,000 |
2014/02/26 | 402 | 406 | 401 | 404 | 235,000 |
2014/02/25 | 405 | 406 | 403 | 406 | 362,000 |
2014/02/24 | 406 | 409 | 400 | 404 | 381,000 |
2014/02/21 | 400 | 406 | 400 | 405 | 383,000 |
2014/02/20 | 400 | 404 | 396 | 398 | 396,000 |
2014/02/19 | 406 | 406 | 400 | 402 | 302,000 |
2014/02/18 | 401 | 407 | 400 | 407 | 680,000 |
2014/02/17 | 398 | 402 | 397 | 402 | 483,000 |
2014/02/14 | 398 | 400 | 393 | 396 | 472,000 |
2014/02/13 | 399 | 402 | 396 | 398 | 447,000 |
2014/02/12 | 399 | 401 | 397 | 400 | 476,000 |
2014/02/10 | 398 | 399 | 395 | 398 | 343,000 |
2014/02/07 | 386 | 400 | 385 | 399 | 556,000 |
2014/02/06 | 381 | 384 | 380 | 382 | 366,000 |
2014/02/05 | 377 | 383 | 377 | 382 | 644,000 |
2014/02/04 | 385 | 386 | 377 | 377 | 793,000 |
2014/02/03 | 390 | 391 | 386 | 387 | 299,000 |
2014/01/31 | 391 | 394 | 388 | 390 | 427,000 |
2014/01/30 | 390 | 393 | 388 | 392 | 393,000 |
2014/01/29 | 387 | 394 | 387 | 394 | 274,000 |
2014/01/28 | 387 | 390 | 387 | 387 | 460,000 |
2014/01/27 | 389 | 391 | 386 | 387 | 496,000 |
2014/01/24 | 396 | 396 | 392 | 393 | 364,000 |
2014/01/23 | 400 | 400 | 397 | 397 | 379,000 |
2014/01/22 | 398 | 400 | 395 | 400 | 281,000 |
2014/01/21 | 397 | 399 | 396 | 398 | 141,000 |
2014/01/20 | 394 | 398 | 394 | 396 | 296,000 |
2014/01/17 | 395 | 397 | 394 | 394 | 187,000 |
2014/01/16 | 392 | 399 | 392 | 396 | 672,000 |
2014/01/15 | 391 | 392 | 387 | 392 | 472,000 |
2014/01/14 | 386 | 390 | 386 | 389 | 514,000 |
2014/01/10 | 389 | 392 | 388 | 392 | 462,000 |
2014/01/09 | 390 | 390 | 388 | 389 | 226,000 |
2014/01/08 | 390 | 391 | 386 | 391 | 276,000 |
2014/01/07 | 389 | 389 | 386 | 386 | 256,000 |
2014/01/06 | 389 | 392 | 388 | 389 | 323,000 |