[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 
2017-06-238201.008244.008160.008233.004576003760693700
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
2016-10-186162.006259.006104.006254.009267005721813200
2016-10-176200.006266.006191.006245.004684002918782200
2016-10-146221.006261.006200.006222.006129003814459800
2016-10-136286.006309.006204.006234.007435004637718600
2016-10-126260.006356.006251.006274.005518003480317700
2016-10-116275.006327.006245.006297.005460003438103900
2016-10-076332.006334.006241.006275.005479003438194400
2016-10-066330.006379.006299.006348.007506004769480700
2016-10-056268.006326.006235.006285.006023003787153000
2016-10-046296.006311.006217.006247.007707004816213300
2016-10-036281.006363.006276.006325.004003002531742000
2016-09-306210.006320.006141.006238.007680004798661500
2016-09-296370.006372.006307.006347.005071003215646100
2016-09-286322.006371.006251.006335.0010316006514164100
2016-09-276236.006439.006230.006439.0012250007771452600
2016-09-266471.006472.006377.006396.005635003617710700
2016-09-236417.006480.006382.006479.0010976007076723900
2016-09-216234.006429.006202.006417.009381005934882200
2016-09-206166.006257.006128.006228.008114005039293300
2016-09-166098.006216.006074.006214.0010146006253730300
2016-09-156080.006097.006008.006037.006540003952309700
2016-09-146039.006166.006009.006131.0010453006402107400
2016-09-135993.006066.005980.006039.008576005161792000
2016-09-125980.006032.005934.005984.007090004245368300
2016-09-096005.006076.006003.006053.006662004019826600
2016-09-086049.006089.006005.006059.005454003300807800
2016-09-076042.006103.006015.006054.005299003205667600
2016-09-066028.006078.006015.006078.004252002577578300
2016-09-056026.006070.005997.006038.006003003624097500
2016-09-025873.005995.005871.005949.005999003569151000
2016-09-015873.005911.005816.005887.007291004278450800
2016-08-315785.005939.005741.005922.009921005817551600
2016-08-305787.005787.005715.005743.008195004704471200
2016-08-295900.005903.005790.005810.007229004209481400
2016-08-265935.005958.005848.005848.005047002969202200
2016-08-256002.006015.005918.005931.007704004580868100
2016-08-245953.006038.005948.006022.005902003543987500
2016-08-235850.005994.005846.005953.008965005312838300
2016-08-225748.005952.005745.005888.0012739007486967700
2016-08-195750.005750.005598.005708.0014010007915313900
2016-08-185800.005844.005770.005770.008068004670425000
2016-08-175900.005900.005790.005845.009210005370724600
2016-08-165990.006008.005908.005913.007201004278790100
2016-08-155950.005994.005936.005947.006189003685731900
2016-08-126009.006028.005934.005974.007659004575866100
2016-08-105983.006064.005945.006031.008773005269908500
2016-08-095939.006002.005922.005942.006155003664751000
2016-08-085925.005983.005872.005981.006390003791977200
2016-08-055951.005973.005860.005911.0011249006648556700
2016-08-046078.006093.005913.005946.0015604009307841200
2016-08-036241.006288.006066.006085.0013363008211106200
2016-08-026318.006399.006305.006305.008453005358243600
2016-08-016320.006333.006240.006322.007848004946486200
2016-07-296289.006409.006251.006405.0011451007261999100
2016-07-286487.006555.006275.006298.00195090012489354900
2016-07-276710.006780.006654.006687.006799004562881500
2016-07-266708.006800.006596.006665.008506005675458800
2016-07-256639.006726.006586.006693.004908003282254900
2016-07-226601.006724.006601.006671.006386004258867200
2016-07-216776.006797.006618.006681.0010215006829483400
2016-07-206677.006736.006644.006732.007749005195918800
2016-07-196662.006759.006637.006716.009264006213148500
2016-07-156560.006648.006490.006597.009240006087591400
2016-07-146478.006552.006411.006525.009694006302925700
2016-07-136703.006703.006531.006577.0011661007710209500
2016-07-126705.006766.006591.006597.0010992007320218200
2016-07-116636.006654.006572.006586.0011621007687705200
2016-07-086690.006693.006486.006486.008599005643484500
2016-07-076645.006720.006588.006669.009366006233476600
2016-07-066500.006609.006426.006606.008065005275737600
2016-07-056548.006662.006548.006600.007800005141994600
2016-07-046388.006545.006379.006530.007707005010276600
2016-07-016481.006489.006325.006396.0010786006889724800
2016-06-306498.006516.006426.006467.0010311006669863600
2016-06-296480.006486.006382.006461.007895005088456100
2016-06-286228.006424.006193.006378.0011069007009215100
2016-06-276102.006345.006100.006303.009908006204152500
2016-06-246485.006503.005952.006045.0012507007686066300
2016-06-236405.006445.006360.006431.003880002490050700
2016-06-226440.006448.006356.006402.009112005837090500
2016-06-216354.006454.006256.006439.006307004024763200
2016-06-206360.006425.006330.006380.008469005399438200

   ※ 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