[9021 東証1部] 西日本旅客鉄道 日足 時系列データ

[9021 東証1部] 西日本旅客鉄道 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-238163.008165.008089.008091.003152002556574100
2017-10-208098.008122.008078.008098.003871003135177400
2017-10-198120.008176.008115.008144.004640003779002900
2017-10-188050.008122.008039.008108.006675005403894800
2017-10-178049.008059.007946.007999.005318004250436200
2017-10-167944.008041.007933.008001.006032004829694800
2017-10-137831.007959.007815.007945.008582006781613000
2017-10-127774.007841.007774.007831.007097005544865800
2017-10-117693.007770.007687.007770.006400004953289800
2017-10-107650.007702.007615.007702.006850005250258300
2017-10-067737.007748.007667.007669.004689003605675200
2017-10-057723.007723.007669.007696.004982003830611600
2017-10-047738.007746.007697.007735.004967003836619200
2017-10-037795.007820.007731.007745.008204006360035900
2017-10-027822.007824.007773.007785.004313003359780100
2017-09-297850.007861.007803.007822.005294004140953100
2017-09-287821.007868.007797.007855.005931004650841100
2017-09-277848.007850.007765.007785.006017004689139000
2017-09-267858.007938.007850.007932.005926004685593500
2017-09-257830.007847.007790.007834.004352003404208400
2017-09-227867.007867.007790.007809.005746004489840600
2017-09-217873.007895.007810.007818.007418005811297300
2017-09-207850.007872.007809.007826.006580005149521800
2017-09-197880.007892.007819.007877.007037005533540300
2017-09-157790.007849.007785.007816.0010040007841793800
2017-09-147895.007927.007857.007859.006306004968983700
2017-09-138046.008053.007931.007936.004910003912345600
2017-09-128023.008026.007953.008018.003813003052216600
2017-09-118010.008047.007961.007972.004038003229403900
2017-09-087887.007984.007885.007954.006176004895839100
2017-09-077921.007955.007881.007904.005325004210417600
2017-09-067854.007998.007854.007939.006347005036046900
2017-09-057870.007878.007824.007846.002766002170087600
2017-09-047905.007940.007851.007873.003881003058092100
2017-09-018020.008037.007903.007933.005344004245422900
2017-08-317981.008022.007958.007991.005482004379180100
2017-08-307974.008039.007940.007981.006919005529040800
2017-08-297885.007937.007877.007918.004704003722381400
2017-08-287868.007922.007847.007907.003646002875867000
2017-08-257857.007876.007819.007849.003424002687728500
2017-08-247913.007933.007833.007833.005892004627446500
2017-08-238000.008020.007911.007948.005004003979838700
2017-08-228068.008070.007938.007946.004605003670772500
2017-08-218059.008075.008017.008040.003582002880203100
2017-08-188035.008066.007990.008031.004780003837057300
2017-08-178181.008215.008134.008137.005704004654695900
2017-08-168170.008215.008152.008182.005035004123000600
2017-08-158090.008165.008055.008117.006061004926771900
2017-08-148035.008095.008015.008035.005289004259595700
2017-08-108100.008105.008038.008067.004021003246452700
2017-08-098081.008137.008025.008072.005241004226859700
2017-08-088143.008168.008101.008119.004519003673948300
2017-08-078120.008172.008092.008150.005496004476519700
2017-08-048035.008099.008007.008097.004441003583080300
2017-08-037991.008060.007991.008033.003850003092245200
2017-08-028006.008011.007937.008008.004867003886913800
2017-08-017923.008028.007876.008019.005356004275427900
2017-07-317944.007967.007853.007918.008852007015898500
2017-07-287772.007815.007725.007792.004968003863544800
2017-07-277800.007857.007772.007786.005271004116472800
2017-07-267893.007900.007796.007813.004779003739881900
2017-07-257940.007940.007857.007863.004047003188936200
2017-07-247971.007973.007885.007943.003760002980416000
2017-07-218042.008057.007982.008007.005466004378304400
2017-07-208030.008099.008010.008082.003785003052522300
2017-07-197984.008064.007984.008035.003175002551462100
2017-07-188031.008058.007940.007999.004152003320109200
2017-07-147992.008049.007970.008029.003969003183979300
2017-07-138039.008043.007928.007934.004360003467515800
2017-07-128004.008053.007983.007985.003625002903424500
2017-07-117985.008054.007931.008037.004217003379242800
2017-07-107988.008002.007944.007960.004499003584673400
2017-07-077896.007937.007888.007916.006822005397330100
2017-07-067926.007927.007869.007896.004722003728399800
2017-07-058008.008008.007882.007963.004167003309139400
2017-07-048100.008116.008025.008042.003495002816107400
2017-07-037970.008096.007955.008092.005543004465512500
2017-06-307978.007979.007915.007936.006956005523506900
2017-06-298067.008088.008044.008054.004222003403547900
2017-06-288090.008102.008035.008043.005413004364447600
2017-06-278193.008193.008094.008099.005500004465873200
2017-06-268230.008230.008162.008162.003435002811811100
2017-06-238201.008244.008160.008233.004576003760693700
2017-06-228252.008252.008169.008176.004225003461481800
2017-06-218130.008245.008106.008214.007628006250583500
2017-06-208175.008220.008106.008106.007216005881773800
2017-06-198000.008150.008000.008145.005873004761359900
2017-06-168057.008093.008012.008077.008120006548074300
2017-06-157850.008038.007847.008023.009977007954695900
2017-06-147721.007842.007714.007830.005432004240984600
2017-06-137650.007736.007642.007714.004800003701027200
2017-06-127639.007711.007639.007672.004356003345032400
2017-06-097656.007727.007636.007652.008013006138085800
2017-06-087786.007793.007693.007695.006905005337246500
2017-06-077792.007824.007737.007798.005940004625303700
2017-06-067910.007926.007848.007850.004699003699703100
2017-06-057874.007984.007870.007945.005271004187371000
2017-06-027770.007895.007753.007879.007987006269990900
2017-06-017729.007797.007725.007786.007156005557269900
2017-05-317760.007780.007671.007688.007536005808970300
2017-05-307786.007813.007715.007770.004999003877997500
2017-05-297820.007842.007782.007806.004616003604979300
2017-05-267870.007894.007808.007828.005637004421023400
2017-05-257777.007857.007775.007834.004326003387532900
2017-05-247850.007870.007762.007777.006517005075541100
2017-05-237800.007886.007766.007782.005740004475744100
2017-05-227760.007766.007696.007760.004854003756727600
2017-05-197749.007749.007641.007729.005845004502424400
2017-05-187650.007724.007635.007722.004739003643303500
2017-05-177677.007736.007651.007694.007876006057487000
2017-05-167650.007713.007624.007677.005065003885948900
2017-05-157552.007641.007545.007634.004889003720083500
2017-05-127567.007596.007498.007571.006221004696812100
2017-05-117573.007591.007547.007568.005480004150167200
2017-05-107647.007650.007529.007560.007053005341138200
2017-05-097667.007685.007626.007641.005873004494590400
2017-05-087549.007637.007512.007619.009975007577609200
2017-05-027420.007473.007401.007411.006294004674761600
2017-05-017522.007540.007362.007409.007224005357614800
2017-04-287457.007508.007438.007444.005926004423827300
2017-04-277494.007520.007443.007450.006353004747210700
2017-04-267494.007533.007427.007497.006027004514315200
2017-04-257374.007504.007373.007486.008020005986766900
2017-04-247330.007380.007296.007360.006048004444561100
2017-04-217315.007319.007231.007273.005796004214872200
2017-04-207289.007322.007254.007270.006523004753692600
2017-04-197419.007429.007262.007265.0011946008735286900
2017-04-187500.007539.007458.007495.005279003956139200
2017-04-177385.007496.007385.007494.003867002884828800
2017-04-147507.007511.007401.007436.006962005184525000
2017-04-137475.007541.007458.007490.0012484009362854100
2017-04-127370.007494.007363.007484.0010545007856534500
2017-04-117399.007428.007359.007404.005629004162431800
2017-04-107423.007438.007330.007375.008396006193354400
2017-04-077263.007330.007165.007300.0012570009134834800
2017-04-067308.007366.007169.007183.00139780010130301300
2017-04-057220.007255.007192.007240.008249005960569100
2017-04-047230.007237.007086.007174.0013402009593869300
2017-04-037238.007261.007182.007204.007246005222571300
2017-03-317450.007458.007241.007241.009826007191195400
2017-03-307517.007557.007392.007393.004549003389374600
2017-03-297517.007549.007459.007519.008597006458097400
2017-03-287505.007563.007459.007528.00181210013617479500
2017-03-277550.007567.007422.007450.0011574008664467600
2017-03-247444.007533.007432.007519.008294006218298400
2017-03-237287.007417.007287.007408.007182005286632700
2017-03-227330.007356.007289.007319.008444006189437000
2017-03-217409.007450.007375.007427.007645005675016800
2017-03-177505.007551.007474.007505.007121005340989400
2017-03-167532.007582.007524.007567.005701004309074200
2017-03-157548.007567.007520.007556.003589002710079500
2017-03-147600.007612.007541.007541.004441003355742900
2017-03-137560.007614.007560.007597.003763002857710800
2017-03-107467.007578.007460.007557.007482005623675000
2017-03-097470.007489.007427.007462.003951002947324000
2017-03-087457.007474.007430.007453.005061003768735400
2017-03-077413.007486.007405.007475.006684004987911900
2017-03-067379.007413.007336.007403.005472004042652700
2017-03-037460.007474.007360.007382.0010060007440471400
2017-03-027559.007592.007478.007517.006195004660409900
2017-03-017466.007524.007462.007488.006053004536133700
2017-02-287526.007526.007432.007437.005717004274634400
2017-02-277423.007453.007379.007422.004091003034206500
2017-02-247451.007526.007431.007462.005139003845713400
2017-02-237441.007455.007393.007455.004163003095646600
2017-02-227426.007438.007388.007423.003534002621686400
2017-02-217357.007426.007346.007420.004185003101123500
2017-02-207300.007373.007291.007350.004644003406573400
2017-02-177324.007366.007305.007314.004811003523044700
2017-02-167355.007417.007340.007368.006545004824388100
2017-02-157360.007378.007325.007331.005775004240735700
2017-02-147398.007400.007316.007321.003909002875941800
2017-02-137385.007424.007346.007384.005133003794467600
2017-02-107285.007373.007237.007363.007610005575281800
2017-02-097180.007210.007153.007167.004284003072699000
2017-02-087179.007224.007162.007201.004592003301315400
2017-02-077151.007226.007151.007159.004543003262505400
2017-02-067191.007210.007140.007172.005567003993014900
2017-02-037289.007289.007122.007149.008720006254726700
2017-02-027389.007422.007239.007250.006769004937542300
2017-02-017318.007387.007260.007374.005536004056956100
2017-01-317400.007407.007294.007360.0011762008665028900
2017-01-307269.007300.007235.007297.005567004048975800
2017-01-277318.007368.007266.007276.007230005286172300
2017-01-267210.007272.007185.007264.005885004262464300
2017-01-257236.007279.007139.007163.004860003489994800
2017-01-247179.007189.007091.007154.007794005568698400
2017-01-237299.007299.007190.007250.005396003910162100
2017-01-207379.007380.007299.007318.007390005416463100
2017-01-197310.007410.007298.007347.007792005726109200
2017-01-187275.007280.007170.007237.007146005161067000
2017-01-177362.007363.007254.007280.004895003568043700
2017-01-167393.007423.007311.007345.004589003373667200
2017-01-137335.007396.007306.007387.005884004332312200
2017-01-127371.007379.007270.007330.0010372007587415100
2017-01-117390.007409.007353.007368.005510004061241400
2017-01-107394.007443.007316.007352.007266005353744900
2017-01-067324.007442.007310.007398.007058005225600000
2017-01-057325.007387.007322.007365.006697004926563500
2017-01-047232.007328.007212.007306.007538005498465600
2016-12-307239.007239.007157.007173.005208003743256400
2016-12-297290.007308.007194.007240.004907003556858200
2016-12-287300.007302.007244.007264.003576002600773400
2016-12-277237.007287.007210.007250.004778003462095000
2016-12-267257.007306.007201.007288.005990004360423700
2016-12-227280.007301.007240.007297.006644004830988100
2016-12-217340.007360.007267.007297.007096005181147200
2016-12-207231.007368.007165.007348.009882007218162700
2016-12-197174.007212.007143.007194.005700004095838100
2016-12-167220.007223.007132.007161.005846004187537600
2016-12-157150.007189.007092.007151.005377003844652200
2016-12-147141.007195.007104.007107.005926004224965600
2016-12-137091.007130.007070.007125.006263004451568700
2016-12-126998.007181.006986.007131.0010086007176580500
2016-12-096751.006944.006751.006934.0010784007388667500
2016-12-086847.006895.006807.006895.008659005942635000
2016-12-076736.006785.006706.006779.005226003531970000
2016-12-066774.006785.006688.006696.009844006610334900
2016-12-056781.006835.006734.006743.006668004503691400
2016-12-026870.006914.006796.006812.0010208006972637600
2016-12-016974.006985.006875.006909.009598006645046400
2016-11-306915.006957.006892.006957.008929006194502100
2016-11-296818.006944.006798.006940.0012189008426018400
2016-11-286780.006845.006754.006818.0010047006846712400
2016-11-256700.006776.006694.006759.006268004227484400
2016-11-246687.006698.006652.006678.004584003062432100
2016-11-226596.006678.006591.006642.005566003699532900
2016-11-216628.006639.006563.006618.004427002925051900
2016-11-186544.006608.006509.006600.0011076007290231600
2016-11-176444.006517.006426.006488.006981004522832300
2016-11-166444.006461.006345.006457.008288005325929100
2016-11-156440.006440.006327.006365.009083005778805400
2016-11-146413.006465.006372.006459.005565003583489500
2016-11-116457.006474.006357.006376.008946005731656000
2016-11-106393.006435.006304.006421.0010468006685286800
2016-11-096333.006418.006066.006169.0011363007055478100
2016-11-086367.006397.006310.006328.006034003824055100
2016-11-076398.006425.006318.006367.006731004285477500
2016-11-046229.006318.006194.006302.0011203007018671700
2016-11-026299.006326.006207.006228.0011805007374775100
2016-11-016394.006397.006297.006344.00158780010067353700
2016-10-316606.006637.006443.006472.0014534009472390300
2016-10-286560.006663.006534.006660.0012829008494581300
2016-10-276577.006659.006554.006575.0010640007015273000
2016-10-266595.006595.006476.006529.0010277006705343600
2016-10-256520.006623.006516.006577.0010492006884101800
2016-10-246469.006518.006455.006501.0010257006655352100
2016-10-216462.006505.006402.006443.0014511009370106900
2016-10-206295.006424.006270.006362.0010927006952715700
2016-10-196183.006291.006183.006288.006574004108351000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog