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 |
---|---|---|---|---|---|
2015/12/30 | 713 | 717 | 705 | 712 | 608,000 |
2015/12/29 | 693 | 708 | 685 | 707 | 657,000 |
2015/12/28 | 687 | 696 | 687 | 694 | 254,000 |
2015/12/25 | 687 | 697 | 680 | 687 | 448,000 |
2015/12/24 | 692 | 699 | 687 | 689 | 378,000 |
2015/12/22 | 679 | 699 | 679 | 692 | 674,000 |
2015/12/21 | 673 | 680 | 663 | 676 | 562,000 |
2015/12/18 | 691 | 702 | 678 | 678 | 1,009,000 |
2015/12/17 | 680 | 695 | 677 | 691 | 867,000 |
2015/12/16 | 670 | 673 | 661 | 671 | 480,000 |
2015/12/15 | 669 | 678 | 658 | 659 | 557,000 |
2015/12/14 | 654 | 669 | 649 | 669 | 630,000 |
2015/12/11 | 662 | 673 | 661 | 665 | 1,001,000 |
2015/12/10 | 659 | 662 | 655 | 657 | 494,000 |
2015/12/09 | 655 | 664 | 655 | 659 | 599,000 |
2015/12/08 | 660 | 665 | 655 | 660 | 487,000 |
2015/12/07 | 657 | 667 | 656 | 661 | 428,000 |
2015/12/04 | 653 | 660 | 650 | 652 | 423,000 |
2015/12/03 | 662 | 670 | 660 | 666 | 514,000 |
2015/12/02 | 672 | 672 | 663 | 666 | 412,000 |
2015/12/01 | 670 | 676 | 665 | 666 | 509,000 |
2015/11/30 | 674 | 680 | 667 | 670 | 617,000 |
2015/11/27 | 662 | 675 | 657 | 668 | 1,095,000 |
2015/11/26 | 645 | 649 | 644 | 645 | 181,000 |
2015/11/25 | 647 | 647 | 638 | 645 | 317,000 |
2015/11/24 | 644 | 651 | 643 | 649 | 397,000 |
2015/11/20 | 643 | 650 | 641 | 650 | 405,000 |
2015/11/19 | 643 | 650 | 640 | 641 | 479,000 |
2015/11/18 | 637 | 638 | 633 | 637 | 357,000 |
2015/11/17 | 633 | 636 | 628 | 631 | 415,000 |
2015/11/16 | 621 | 626 | 621 | 623 | 478,000 |
2015/11/13 | 628 | 633 | 623 | 631 | 360,000 |
2015/11/12 | 628 | 632 | 627 | 630 | 314,000 |
2015/11/11 | 619 | 633 | 619 | 629 | 314,000 |
2015/11/10 | 618 | 624 | 618 | 623 | 288,000 |
2015/11/09 | 618 | 626 | 617 | 623 | 452,000 |
2015/11/06 | 629 | 637 | 615 | 618 | 765,000 |
2015/11/05 | 613 | 629 | 612 | 627 | 410,000 |
2015/11/04 | 625 | 627 | 614 | 614 | 506,000 |
2015/11/02 | 622 | 626 | 614 | 619 | 685,000 |
2015/10/30 | 621 | 632 | 619 | 628 | 438,000 |
2015/10/29 | 626 | 629 | 622 | 624 | 353,000 |
2015/10/28 | 630 | 630 | 619 | 622 | 572,000 |
2015/10/27 | 633 | 639 | 626 | 634 | 505,000 |
2015/10/26 | 639 | 644 | 630 | 636 | 534,000 |
2015/10/23 | 634 | 638 | 632 | 633 | 415,000 |
2015/10/22 | 626 | 632 | 624 | 624 | 430,000 |
2015/10/21 | 616 | 626 | 611 | 626 | 518,000 |
2015/10/20 | 617 | 622 | 610 | 615 | 430,000 |
2015/10/19 | 620 | 621 | 609 | 619 | 450,000 |
2015/10/16 | 616 | 627 | 614 | 621 | 798,000 |
2015/10/15 | 605 | 615 | 603 | 614 | 477,000 |
2015/10/14 | 611 | 612 | 600 | 603 | 519,000 |
2015/10/13 | 606 | 621 | 606 | 618 | 747,000 |
2015/10/09 | 610 | 616 | 606 | 616 | 313,000 |
2015/10/08 | 615 | 615 | 605 | 605 | 388,000 |
2015/10/07 | 623 | 623 | 608 | 617 | 441,000 |
2015/10/06 | 610 | 622 | 609 | 618 | 886,000 |
2015/10/05 | 600 | 610 | 600 | 609 | 473,000 |
2015/10/02 | 592 | 610 | 588 | 598 | 498,000 |
2015/10/01 | 588 | 601 | 580 | 598 | 715,000 |
2015/09/30 | 580 | 588 | 571 | 585 | 621,000 |
2015/09/29 | 587 | 588 | 577 | 577 | 855,000 |
2015/09/28 | 590 | 600 | 577 | 594 | 2,256,000 |
2015/09/25 | 590 | 600 | 580 | 586 | 3,330,000 |
2015/09/24 | 598 | 606 | 590 | 590 | 2,905,000 |
2015/09/18 | 605 | 611 | 600 | 601 | 2,349,000 |
2015/09/17 | 589 | 589 | 580 | 586 | 962,000 |
2015/09/16 | 599 | 599 | 580 | 584 | 798,000 |
2015/09/15 | 599 | 610 | 594 | 594 | 644,000 |
2015/09/14 | 593 | 602 | 591 | 594 | 589,000 |
2015/09/11 | 575 | 594 | 574 | 592 | 885,000 |
2015/09/10 | 582 | 588 | 576 | 585 | 576,000 |
2015/09/09 | 585 | 592 | 582 | 592 | 453,000 |
2015/09/08 | 590 | 590 | 570 | 571 | 404,000 |
2015/09/07 | 587 | 592 | 576 | 587 | 417,000 |
2015/09/04 | 604 | 604 | 583 | 588 | 513,000 |
2015/09/03 | 608 | 614 | 593 | 595 | 418,000 |
2015/09/02 | 577 | 618 | 577 | 603 | 898,000 |
2015/09/01 | 609 | 619 | 597 | 597 | 759,000 |
2015/08/31 | 618 | 620 | 606 | 615 | 615,000 |
2015/08/28 | 612 | 618 | 600 | 618 | 764,000 |
2015/08/27 | 595 | 605 | 590 | 593 | 771,000 |
2015/08/26 | 570 | 589 | 570 | 587 | 848,000 |
2015/08/25 | 575 | 595 | 565 | 570 | 1,171,000 |
2015/08/24 | 615 | 618 | 592 | 592 | 1,141,000 |
2015/08/21 | 654 | 658 | 640 | 641 | 642,000 |
2015/08/20 | 664 | 674 | 663 | 665 | 384,000 |
2015/08/19 | 674 | 679 | 667 | 668 | 420,000 |
2015/08/18 | 682 | 683 | 675 | 677 | 340,000 |
2015/08/17 | 678 | 686 | 673 | 684 | 376,000 |
2015/08/14 | 671 | 681 | 671 | 676 | 372,000 |
2015/08/13 | 676 | 681 | 671 | 679 | 509,000 |
2015/08/12 | 685 | 688 | 675 | 681 | 537,000 |
2015/08/11 | 689 | 692 | 674 | 688 | 644,000 |
2015/08/10 | 662 | 681 | 662 | 681 | 713,000 |
2015/08/07 | 645 | 681 | 640 | 671 | 2,127,000 |
2015/08/06 | 636 | 645 | 629 | 631 | 493,000 |
2015/08/05 | 631 | 638 | 626 | 632 | 694,000 |
2015/08/04 | 617 | 632 | 617 | 632 | 742,000 |
2015/08/03 | 612 | 616 | 607 | 616 | 572,000 |
2015/07/31 | 605 | 615 | 605 | 614 | 545,000 |
2015/07/30 | 604 | 617 | 600 | 602 | 631,000 |
2015/07/29 | 595 | 603 | 588 | 603 | 483,000 |
2015/07/28 | 590 | 598 | 587 | 595 | 505,000 |
2015/07/27 | 607 | 610 | 594 | 598 | 430,000 |
2015/07/24 | 609 | 612 | 601 | 606 | 762,000 |
2015/07/23 | 599 | 608 | 599 | 603 | 821,000 |
2015/07/22 | 590 | 603 | 589 | 599 | 560,000 |
2015/07/21 | 597 | 599 | 596 | 596 | 194,000 |
2015/07/17 | 598 | 599 | 593 | 597 | 369,000 |
2015/07/16 | 598 | 608 | 592 | 598 | 791,000 |
2015/07/15 | 578 | 595 | 577 | 594 | 1,234,000 |
2015/07/14 | 572 | 575 | 566 | 569 | 448,000 |
2015/07/13 | 563 | 569 | 561 | 565 | 458,000 |
2015/07/10 | 559 | 571 | 558 | 561 | 532,000 |
2015/07/09 | 552 | 559 | 543 | 557 | 761,000 |
2015/07/08 | 570 | 572 | 564 | 565 | 821,000 |
2015/07/07 | 565 | 573 | 564 | 571 | 615,000 |
2015/07/06 | 553 | 562 | 551 | 557 | 371,000 |
2015/07/03 | 560 | 564 | 557 | 563 | 235,000 |
2015/07/02 | 562 | 562 | 556 | 560 | 364,000 |
2015/07/01 | 562 | 562 | 552 | 553 | 468,000 |
2015/06/30 | 559 | 565 | 557 | 562 | 466,000 |
2015/06/29 | 539 | 564 | 539 | 555 | 758,000 |
2015/06/26 | 562 | 564 | 554 | 563 | 353,000 |
2015/06/25 | 562 | 565 | 556 | 562 | 636,000 |
2015/06/24 | 565 | 565 | 555 | 564 | 811,000 |
2015/06/23 | 549 | 555 | 545 | 555 | 663,000 |
2015/06/22 | 541 | 545 | 537 | 545 | 408,000 |
2015/06/19 | 540 | 540 | 536 | 536 | 664,000 |
2015/06/18 | 544 | 544 | 536 | 538 | 325,000 |
2015/06/17 | 547 | 548 | 539 | 547 | 450,000 |
2015/06/16 | 542 | 549 | 539 | 546 | 573,000 |
2015/06/15 | 541 | 541 | 536 | 541 | 274,000 |
2015/06/12 | 550 | 550 | 540 | 543 | 767,000 |
2015/06/11 | 537 | 548 | 537 | 545 | 382,000 |
2015/06/10 | 537 | 540 | 533 | 535 | 401,000 |
2015/06/09 | 532 | 540 | 532 | 536 | 414,000 |
2015/06/08 | 534 | 537 | 529 | 536 | 252,000 |
2015/06/05 | 526 | 534 | 526 | 533 | 489,000 |
2015/06/04 | 530 | 533 | 525 | 529 | 296,000 |
2015/06/03 | 534 | 534 | 526 | 530 | 387,000 |
2015/06/02 | 538 | 539 | 532 | 534 | 310,000 |
2015/06/01 | 532 | 537 | 531 | 537 | 281,000 |
2015/05/29 | 536 | 541 | 533 | 533 | 373,000 |
2015/05/28 | 533 | 539 | 532 | 533 | 321,000 |
2015/05/27 | 538 | 538 | 533 | 535 | 320,000 |
2015/05/26 | 539 | 540 | 538 | 539 | 169,000 |
2015/05/25 | 544 | 545 | 539 | 542 | 299,000 |
2015/05/22 | 540 | 543 | 536 | 541 | 152,000 |
2015/05/21 | 543 | 544 | 536 | 540 | 364,000 |
2015/05/20 | 543 | 546 | 538 | 545 | 413,000 |
2015/05/19 | 534 | 541 | 534 | 538 | 236,000 |
2015/05/18 | 533 | 536 | 530 | 534 | 240,000 |
2015/05/15 | 528 | 533 | 522 | 530 | 282,000 |
2015/05/14 | 528 | 537 | 521 | 524 | 490,000 |
2015/05/13 | 536 | 538 | 528 | 531 | 504,000 |
2015/05/12 | 537 | 544 | 531 | 541 | 640,000 |
2015/05/11 | 523 | 568 | 523 | 540 | 1,718,000 |
2015/05/08 | 518 | 522 | 513 | 516 | 435,000 |
2015/05/07 | 522 | 528 | 515 | 517 | 433,000 |
2015/05/01 | 526 | 528 | 517 | 520 | 622,000 |
2015/04/30 | 527 | 530 | 520 | 525 | 689,000 |
2015/04/28 | 532 | 534 | 528 | 531 | 322,000 |
2015/04/27 | 530 | 536 | 529 | 533 | 266,000 |
2015/04/24 | 529 | 533 | 528 | 530 | 399,000 |
2015/04/23 | 537 | 540 | 529 | 532 | 509,000 |
2015/04/22 | 544 | 544 | 533 | 536 | 595,000 |
2015/04/21 | 538 | 547 | 536 | 544 | 533,000 |
2015/04/20 | 538 | 544 | 537 | 538 | 459,000 |
2015/04/17 | 542 | 548 | 538 | 542 | 855,000 |
2015/04/16 | 540 | 544 | 539 | 543 | 570,000 |
2015/04/15 | 535 | 542 | 533 | 540 | 632,000 |
2015/04/14 | 530 | 542 | 530 | 538 | 361,000 |
2015/04/13 | 540 | 540 | 528 | 533 | 501,000 |
2015/04/10 | 547 | 547 | 538 | 538 | 747,000 |
2015/04/09 | 557 | 557 | 542 | 545 | 477,000 |
2015/04/08 | 554 | 557 | 549 | 551 | 562,000 |
2015/04/07 | 549 | 552 | 544 | 547 | 803,000 |
2015/04/06 | 553 | 554 | 547 | 550 | 305,000 |
2015/04/03 | 558 | 560 | 550 | 554 | 352,000 |
2015/04/02 | 549 | 560 | 549 | 555 | 1,004,000 |
2015/04/01 | 543 | 551 | 541 | 545 | 1,041,000 |
2015/03/31 | 568 | 570 | 549 | 551 | 994,000 |
2015/03/30 | 567 | 573 | 565 | 568 | 665,000 |
2015/03/27 | 578 | 578 | 564 | 567 | 1,917,000 |
2015/03/26 | 594 | 595 | 581 | 582 | 3,036,000 |
2015/03/25 | 595 | 599 | 590 | 599 | 2,300,000 |
2015/03/24 | 594 | 594 | 587 | 593 | 827,000 |
2015/03/23 | 594 | 595 | 586 | 594 | 1,047,000 |
2015/03/20 | 598 | 598 | 589 | 592 | 737,000 |
2015/03/19 | 595 | 600 | 590 | 595 | 721,000 |
2015/03/18 | 594 | 599 | 592 | 599 | 639,000 |
2015/03/17 | 585 | 594 | 583 | 592 | 709,000 |
2015/03/16 | 585 | 589 | 582 | 583 | 513,000 |
2015/03/13 | 588 | 589 | 583 | 587 | 1,527,000 |
2015/03/12 | 576 | 585 | 575 | 578 | 755,000 |
2015/03/11 | 565 | 575 | 565 | 572 | 450,000 |
2015/03/10 | 559 | 570 | 559 | 569 | 692,000 |
2015/03/09 | 552 | 560 | 552 | 557 | 264,000 |
2015/03/06 | 550 | 559 | 550 | 555 | 405,000 |
2015/03/05 | 562 | 562 | 551 | 551 | 576,000 |
2015/03/04 | 540 | 565 | 539 | 562 | 1,713,000 |
2015/03/03 | 539 | 539 | 534 | 537 | 359,000 |
2015/03/02 | 538 | 545 | 536 | 539 | 606,000 |
2015/02/27 | 537 | 541 | 530 | 539 | 1,175,000 |
2015/02/26 | 533 | 538 | 533 | 538 | 360,000 |
2015/02/25 | 536 | 539 | 532 | 534 | 440,000 |
2015/02/24 | 535 | 537 | 532 | 534 | 482,000 |
2015/02/23 | 532 | 538 | 530 | 534 | 509,000 |
2015/02/20 | 535 | 535 | 527 | 531 | 401,000 |
2015/02/19 | 527 | 535 | 527 | 532 | 519,000 |
2015/02/18 | 522 | 530 | 521 | 529 | 673,000 |
2015/02/17 | 513 | 519 | 513 | 518 | 312,000 |
2015/02/16 | 520 | 522 | 511 | 516 | 462,000 |
2015/02/13 | 520 | 523 | 511 | 516 | 576,000 |
2015/02/12 | 511 | 522 | 511 | 521 | 736,000 |
2015/02/10 | 503 | 508 | 501 | 505 | 377,000 |
2015/02/09 | 509 | 509 | 500 | 503 | 461,000 |
2015/02/06 | 509 | 510 | 504 | 506 | 373,000 |
2015/02/05 | 507 | 510 | 506 | 506 | 298,000 |
2015/02/04 | 510 | 519 | 510 | 512 | 503,000 |
2015/02/03 | 515 | 517 | 501 | 503 | 645,000 |
2015/02/02 | 508 | 519 | 507 | 518 | 480,000 |
2015/01/30 | 519 | 519 | 511 | 511 | 334,000 |
2015/01/29 | 516 | 519 | 512 | 515 | 554,000 |
2015/01/28 | 498 | 516 | 498 | 515 | 845,000 |
2015/01/27 | 502 | 508 | 500 | 507 | 597,000 |
2015/01/26 | 496 | 501 | 496 | 501 | 227,000 |
2015/01/23 | 500 | 502 | 496 | 502 | 266,000 |
2015/01/22 | 498 | 499 | 492 | 497 | 296,000 |
2015/01/21 | 499 | 500 | 496 | 499 | 366,000 |
2015/01/20 | 499 | 501 | 496 | 501 | 265,000 |
2015/01/19 | 496 | 499 | 492 | 498 | 366,000 |
2015/01/16 | 493 | 497 | 486 | 493 | 359,000 |
2015/01/15 | 497 | 502 | 496 | 500 | 685,000 |
2015/01/14 | 489 | 497 | 488 | 495 | 267,000 |
2015/01/13 | 483 | 492 | 481 | 492 | 414,000 |
2015/01/09 | 489 | 491 | 485 | 488 | 314,000 |
2015/01/08 | 486 | 492 | 482 | 489 | 452,000 |
2015/01/07 | 480 | 485 | 480 | 482 | 206,000 |
2015/01/06 | 488 | 489 | 484 | 485 | 472,000 |
2015/01/05 | 491 | 498 | 488 | 494 | 361,000 |