[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 
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
2016-06-176469.006478.006297.006315.0012266007794466000
2016-06-166543.006570.006413.006440.009006005813344100
2016-06-156588.006644.006517.006560.009408006174266800
2016-06-146661.006727.006590.006628.006966004620432200
2016-06-136798.006815.006678.006684.009100006111526000
2016-06-106872.006956.006806.006937.0013758009476186700
2016-06-096954.007021.006895.006946.008244005724111300
2016-06-086921.007058.006873.007030.009028006320206300
2016-06-076890.006955.006845.006920.007822005405637800
2016-06-066759.006930.006717.006930.006834004685312700
2016-06-036715.006883.006715.006859.008621005889313000
2016-06-026791.006817.006652.006681.008529005725992800
2016-06-016880.006916.006822.006866.008836006058059000
2016-05-316911.006943.006835.006934.00232380016077051600
2016-05-306866.006976.006798.006926.0012755008811092400
2016-05-276615.006796.006609.006772.00192340012928181500
2016-05-266533.006565.006500.006515.006574004293896100
2016-05-256506.006537.006439.006457.005842003781338900
2016-05-246446.006477.006390.006406.008816005658927800
2016-05-236527.006545.006417.006509.007555004893923900
2016-05-206555.006579.006491.006548.008199005359470000
2016-05-196650.006667.006531.006555.006621004354173600
2016-05-186630.006679.006565.006644.0010197006761948600
2016-05-176560.006633.006511.006615.005077003345970500
2016-05-166510.006578.006450.006489.005007003262504100
2016-05-136659.006666.006502.006505.009834006460026300
2016-05-126574.006703.006537.006697.007879005233133700
2016-05-116790.006848.006595.006612.006806004541339900
2016-05-106411.006686.006364.006668.0011497007588265300
2016-05-096407.006490.006347.006467.006230004020061500
2016-05-066420.006475.006368.006402.007544004829418700
2016-05-026410.006471.006309.006359.0015413009801581700
2016-04-286900.007007.006627.006678.0013885009435767300
2016-04-276955.006991.006727.006764.009681006589521600
2016-04-267002.007026.006933.006979.006148004293332200
2016-04-257010.007013.006951.006996.007211005037034600
2016-04-226887.006991.006866.006962.006876004769346400
2016-04-216949.007034.006904.006982.009396006544054900
2016-04-206781.006876.006741.006863.009202006297276200
2016-04-196620.006767.006602.006742.006764004541006700
2016-04-186500.006580.006481.006494.009561006226746100
2016-04-156632.006752.006632.006716.0010459007002074200
2016-04-146648.006760.006615.006760.0010180006817386800
2016-04-136490.006525.006453.006481.007504004866816700
2016-04-126396.006511.006370.006412.005631003617968600
2016-04-116450.006485.006330.006414.006294004028099400
2016-04-086300.006529.006288.006439.009728006235064900
2016-04-076308.006458.006291.006400.007260004630312100
2016-04-066358.006409.006281.006307.0013081008278566200
2016-04-056589.006595.006419.006422.0010636006913849200
2016-04-046578.006726.006577.006639.008072005357062600
2016-04-016700.006738.006596.006608.0014839009892411100
2016-03-317029.007040.006930.006949.008114005660038800
2016-03-307109.007141.007008.007022.007631005400594400
2016-03-297175.007180.007053.007168.0011165007972913600
2016-03-287183.007246.007152.007245.00211800015261869200
2016-03-257126.007187.007079.007136.008549006097283200
2016-03-247116.007190.007083.007116.0011516008199003700
2016-03-236980.007097.006951.007071.0013580009558087300
2016-03-226768.006984.006755.006935.0011393007867212900
2016-03-186799.006842.006661.006726.0013905009373166600
2016-03-176860.006989.006856.006899.0010184007046466000
2016-03-166804.006975.006803.006850.008345005748705100
2016-03-156796.006916.006769.006844.007769005317019400
2016-03-146765.006820.006733.006799.008417005713996300
2016-03-116549.006718.006489.006696.0012022007954808800
2016-03-106495.006651.006435.006601.0011072007291419400
2016-03-096559.006620.006403.006444.00166880010795824300
2016-03-086662.006677.006539.006615.0011107007342486900
2016-03-076759.006770.006685.006702.007909005312225500
2016-03-046834.006838.006657.006789.00149060010058136100
2016-03-036863.006937.006756.006920.0014566009988842700
2016-03-026900.006949.006776.006864.008557005867784600
2016-03-016608.006821.006531.006776.0013670009153217600
2016-02-296908.006921.006608.006608.0013042008743375100
2016-02-266940.007014.006825.006862.006609004568680300
2016-02-256818.006913.006807.006893.009498006527634200
2016-02-246546.006733.006544.006681.007682005111277500
2016-02-236795.006826.006626.006643.0013270008889873800
2016-02-226550.006848.006538.006814.0010119006838544100
2016-02-196468.006659.006419.006593.0011226007373367100
2016-02-186685.006685.006456.006476.0013319008689999800
2016-02-176703.006736.006407.006493.00204600013389901400
2016-02-166900.006964.006784.006802.0010501007202329200
2016-02-156688.007099.006664.007035.0013005008972731200
2016-02-126613.006649.006301.006310.00195710012604848600
2016-02-107301.007312.006784.006866.0011701008143096900
2016-02-097380.007466.007271.007313.008342006132084700
2016-02-087421.007658.007404.007602.004976003758564000
2016-02-057490.007632.007367.007497.007450005580542600
2016-02-047692.007754.007589.007654.0010574008121855800
2016-02-037600.007729.007533.007704.00136500010446132300
2016-02-027446.007739.007408.007723.00165360012617232400
2016-02-017722.007739.007281.007374.00245860018162352900
2016-01-297507.007777.007420.007740.008865006746050800
2016-01-287433.007544.007391.007469.005251003926906100
2016-01-277410.007468.007375.007458.005557004129599100
2016-01-267370.007402.007260.007295.005357003920380300
2016-01-257401.007450.007273.007409.008299006111489200
2016-01-227154.007380.007041.007369.009202006636416100
2016-01-217257.007362.006982.006982.0010981007875980500
2016-01-207580.007593.007240.007244.0010441007704520600
2016-01-197639.007711.007557.007640.006666005083511600
2016-01-187640.007741.007624.007692.009028006927502800
2016-01-157782.007874.007759.007819.008144006367800000
2016-01-147712.007753.007594.007722.007364005662687700
2016-01-137806.007870.007741.007863.0011092008671186800
2016-01-127951.008015.007674.007685.0011140008681923200
2016-01-088060.008240.008001.008024.0012212009893642100
2016-01-078140.008329.008083.008125.00179020014628722000
2016-01-068184.008245.008017.008097.006301005111632100
2016-01-058103.008216.008040.008146.006883005601330400
2016-01-048305.008347.008131.008141.007628006256730100
2015-12-308348.008416.008270.008394.009036007568913500
2015-12-298198.008316.008108.008293.006468005341723900
2015-12-288247.008247.008086.008179.006402005222324000
2015-12-258212.008274.008127.008212.005338004380088600
2015-12-248272.008290.008131.008158.007871006442016200
2015-12-228124.008279.008101.008272.00158600012991670800
2015-12-217870.008007.007756.007965.00127820010081604300
2015-12-187920.008170.007906.007906.00212550017019849100
2015-12-177800.007900.007733.007851.008662006795750600
2015-12-167676.007723.007547.007616.007890005996928500
2015-12-157635.007722.007519.007533.006335004817061100
2015-12-147547.007675.007490.007657.007223005483992400
2015-12-117638.007740.007638.007687.009171007034438300
2015-12-107582.007670.007527.007633.009324007098582200
2015-12-097749.007822.007658.007671.008780006775714500
2015-12-087815.007864.007752.007774.008902006936061200
2015-12-077859.007949.007811.007821.0011020008667434500
2015-12-047681.007731.007606.007692.009661007414675600
2015-12-037828.007847.007780.007792.007215005627008200

   ※ 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