[9031 東証1部] 西日本鉄道 日足 時系列データ

[9031 東証1部] 西日本鉄道 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172825.002840.002785.002797.00181700508878400
2017-11-162741.002799.002729.002785.00171200473638600
2017-11-152820.002843.002746.002752.00293600814162200
2017-11-142851.002883.002847.002853.00134100383917800
2017-11-132889.002889.002849.002850.00180100516806100
2017-11-102906.002936.002904.002919.00126400369202200
2017-11-092955.002993.002922.002942.00225100664779100
2017-11-082951.002962.002924.002955.00199500587396400
2017-11-072998.003005.002960.002980.00208900622980400
2017-11-062997.003025.002984.003015.00183500551762600
2017-11-023010.003020.002965.003020.00125800376613900
2017-11-013010.003020.002991.003015.00176600530740400
2017-10-312905.003025.002905.003025.003897001167123600
2017-10-302914.002914.002835.002872.007804002239656300
2017-10-272906.002925.002892.002915.00213800621755800
2017-10-262884.002906.002880.002892.00116900338480900
2017-10-252916.002932.002888.002892.00167400486248200
2017-10-242891.002918.002883.002913.00143200416145600
2017-10-232919.002935.002891.002891.00124500361410100
2017-10-202877.002898.002868.002887.00135400390875500
2017-10-192878.002890.002866.002882.00140700405660300
2017-10-182864.002877.002849.002876.00115300330576200
2017-10-172855.002869.002817.002858.00134900384521800
2017-10-162814.002892.002814.002848.00244800700078400
2017-10-132772.002837.002760.002809.00258600725534100
2017-10-122772.002800.002751.002761.00260500722679200
2017-10-112770.002778.002744.002762.00184000508812700
2017-10-102742.002774.002742.002770.00240600664534900
2017-10-062730.002743.002720.002728.00106200289925500
2017-10-052754.002760.002721.002735.00106200290649200
2017-10-042735.002756.002713.002756.00161200442063700
2017-10-032712.002730.002701.002720.0083500227123800
2017-10-022708.002712.002681.002709.0089200241121500
2017-09-292725.002739.002690.002707.00113900308017800
2017-09-282704.002740.002662.002740.00232200630468800
2017-09-272828.002828.002680.002700.005752001582618800
2017-09-26561.00569.00556.00559.0042700002397608000
2017-09-25560.00564.00555.00561.0024030001344571000
2017-09-22555.00561.00554.00556.00946000525813000
2017-09-21557.00562.00554.00555.001286000716635000
2017-09-20543.00556.00543.00553.001667000914992000
2017-09-19539.00544.00534.00544.00880000475342000
2017-09-15544.00546.00532.00533.001481000795009000
2017-09-14542.00544.00540.00543.00904000489730000
2017-09-13541.00543.00539.00542.00340000184036000
2017-09-12543.00543.00536.00538.00389000209665000
2017-09-11530.00538.00530.00537.00363000194522000
2017-09-08533.00534.00528.00530.00544000289318000
2017-09-07533.00543.00530.00533.00811000433670000
2017-09-06521.00530.00521.00529.00454000239263000
2017-09-05525.00526.00517.00523.00558000290868000
2017-09-04530.00531.00522.00525.00534000280762000
2017-09-01533.00535.00527.00528.00801000425354000
2017-08-31532.00536.00532.00533.00523000278947000
2017-08-30526.00533.00526.00531.001148000607788000
2017-08-29521.00521.00514.00521.00590000306381000
2017-08-28515.00520.00515.00519.00325000168264000
2017-08-25518.00519.00514.00516.00326000168361000
2017-08-24521.00522.00516.00518.00380000197204000
2017-08-23522.00522.00515.00521.00506000262717000
2017-08-22518.00523.00515.00519.00424000220140000
2017-08-21522.00524.00517.00518.00457000237733000
2017-08-18512.00519.00511.00517.00444000228598000
2017-08-17519.00524.00518.00518.00570000296462000
2017-08-16520.00521.00513.00519.00751000389270000
2017-08-15508.00521.00507.00519.001829000943854000
2017-08-14497.00500.00493.00498.00766000381076000
2017-08-10503.00504.00499.00501.00526000263663000
2017-08-09502.00506.00497.00502.00606000303385000
2017-08-08502.00505.00498.00504.00659000330900000
2017-08-07499.00502.00498.00500.00375000187325000
2017-08-04498.00499.00494.00498.00465000230954000
2017-08-03492.00496.00492.00496.00320000158442000
2017-08-02497.00499.00494.00495.00410000203355000
2017-08-01489.00497.00489.00497.00459000226654000
2017-07-31485.00490.00485.00486.00388000188913000
2017-07-28484.00488.00484.00486.00320000155399000
2017-07-27484.00491.00484.00486.00466000227077000
2017-07-26484.00484.00481.00483.00365000176107000
2017-07-25486.00486.00482.00483.00343000165894000
2017-07-24484.00485.00481.00485.00423000204424000
2017-07-21490.00490.00483.00485.00813000394433000
2017-07-20493.00494.00488.00493.00376000184758000
2017-07-19490.00492.00489.00491.00248000121593000
2017-07-18493.00493.00487.00490.00301000147417000
2017-07-14488.00494.00488.00493.00308000151478000
2017-07-13492.00493.00488.00488.00212000103778000
2017-07-12493.00496.00491.00491.00298000146762000
2017-07-11495.00498.00490.00497.00450000222712000
2017-07-10502.00502.00496.00496.00516000256743000
2017-07-07503.00505.00496.00496.00845000421789000
2017-07-06505.00509.00503.00506.00536000271318000
2017-07-05508.00509.00503.00508.00483000244531000
2017-07-04509.00511.00505.00508.00570000289575000
2017-07-03505.00508.00502.00505.00636000321382000
2017-06-30505.00505.00502.00505.00547000275687000
2017-06-29504.00505.00501.00505.00419000210826000
2017-06-28502.00505.00499.00500.00564000283077000
2017-06-27503.00505.00498.00500.00493000247034000
2017-06-26499.00504.00497.00500.00529000264731000
2017-06-23497.00499.00496.00498.00514000255796000
2017-06-22498.00498.00493.00495.00507000251070000
2017-06-21493.00500.00493.00496.00726000360174000
2017-06-20494.00498.00492.00493.00714000353142000
2017-06-19486.00492.00485.00491.00352000172538000
2017-06-16491.00491.00483.00487.00837000407390000
2017-06-15488.00493.00487.00489.00661000323799000
2017-06-14484.00490.00483.00488.00630000307439000
2017-06-13473.00481.00473.00480.00519000248586000
2017-06-12473.00474.00470.00473.00377000178203000
2017-06-09473.00477.00471.00473.00926000438157000
2017-06-08484.00484.00477.00478.00492000236043000
2017-06-07481.00483.00473.00482.00966000462324000
2017-06-06490.00491.00482.00483.00625000303681000
2017-06-05493.00495.00490.00493.00561000276690000
2017-06-02490.00495.00489.00493.001136000559208000
2017-06-01479.00492.00479.00487.001505000734157000
2017-05-31477.00477.00474.00476.00467000222046000
2017-05-30479.00479.00475.00477.00475000226454000
2017-05-29477.00480.00476.00479.00406000194130000
2017-05-26483.00484.00477.00478.00480000229834000
2017-05-25477.00484.00476.00482.00553000266293000
2017-05-24477.00478.00475.00477.00415000197502000
2017-05-23473.00479.00473.00475.00608000289680000
2017-05-22471.00475.00467.00473.00617000290898000
2017-05-19469.00471.00464.00471.00709000331769000
2017-05-18467.00468.00463.00465.00906000421734000
2017-05-17473.00473.00467.00470.00773000362448000
2017-05-16476.00477.00471.00474.00773000366237000
2017-05-15470.00475.00470.00475.00621000293735000
2017-05-12473.00474.00467.00470.00725000340507000
2017-05-11474.00476.00471.00472.001277000604579000
2017-05-10480.00482.00469.00471.001401000661371000
2017-05-09485.00488.00480.00481.00803000387653000
2017-05-08481.00484.00479.00484.00971000467870000
2017-05-02470.00478.00470.00476.00613000291665000
2017-05-01468.00470.00464.00470.00557000260253000
2017-04-28477.00478.00471.00471.00419000198451000
2017-04-27478.00480.00477.00477.00463000221302000
2017-04-26477.00478.00475.00478.00639000304889000
2017-04-25469.00476.00469.00474.00776000367635000
2017-04-24464.00468.00462.00467.00680000316546000
2017-04-21460.00460.00456.00460.00493000226100000
2017-04-20460.00461.00454.00457.00689000314559000
2017-04-19464.00466.00460.00460.00579000267326000
2017-04-18466.00470.00465.00466.00679000317569000
2017-04-17458.00469.00458.00464.001260000584774000
2017-04-14460.00462.00455.00458.00720000329553000
2017-04-13461.00464.00459.00462.00536000247530000
2017-04-12460.00463.00458.00462.00630000290323000
2017-04-11460.00464.00458.00463.00923000426063000
2017-04-10465.00467.00458.00462.00998000460580000
2017-04-07464.00470.00461.00466.001092000508396000
2017-04-06471.00473.00464.00464.00925000432447000
2017-04-05476.00478.00471.00475.00578000274257000
2017-04-04472.00475.00467.00471.001061000499450000
2017-04-03467.00471.00466.00469.00759000356076000
2017-03-31478.00478.00469.00469.001059000501291000
2017-03-30485.00486.00471.00473.00921000439510000
2017-03-29485.00485.00479.00483.0027120001312213000
2017-03-28484.00488.00479.00488.0042800002069669000
2017-03-27481.00485.00478.00482.0030630001473003000
2017-03-24480.00487.00476.00487.0021530001038353000
2017-03-23489.00490.00480.00481.0028470001378014000
2017-03-22495.00496.00490.00490.001235000608341000
2017-03-21499.00503.00497.00500.001572000785369000
2017-03-17504.00507.00499.00500.001202000603806000
2017-03-16503.00507.00499.00504.00638000321628000
2017-03-15509.00509.00504.00506.00800000405571000
2017-03-14513.00513.00510.00511.00330000168688000
2017-03-13510.00512.00508.00512.00593000302826000
2017-03-10512.00512.00506.00511.00815000416014000
2017-03-09498.00510.00496.00508.001157000584552000
2017-03-08498.00500.00492.00495.00909000449855000
2017-03-07491.00500.00491.00497.00938000466185000
2017-03-06492.00493.00490.00490.00534000262207000
2017-03-03495.00498.00490.00493.00938000461534000
2017-03-02495.00496.00492.00495.00613000303022000
2017-03-01493.00497.00490.00491.00716000352748000
2017-02-28494.00502.00492.00494.00682000338732000
2017-02-27493.00494.00488.00492.00656000322664000
2017-02-24494.00499.00494.00496.00558000277148000
2017-02-23494.00497.00492.00496.00470000232468000
2017-02-22492.00496.00491.00494.00586000289390000
2017-02-21489.00492.00486.00492.00415000203282000
2017-02-20488.00491.00486.00489.00528000258054000
2017-02-17491.00491.00488.00489.00639000312801000
2017-02-16496.00497.00489.00492.00538000264959000
2017-02-15494.00497.00492.00497.001064000526276000
2017-02-14492.00495.00489.00489.001061000521706000
2017-02-13492.00493.00487.00488.00754000368858000
2017-02-10480.00490.00480.00484.00957000464315000
2017-02-09480.00481.00475.00476.00639000305344000
2017-02-08479.00482.00473.00482.001113000532298000
2017-02-07499.00499.00479.00479.001634000792573000
2017-02-06503.00509.00501.00503.00959000483454000
2017-02-03495.00511.00495.00498.00976000490240000
2017-02-02503.00503.00492.00492.00500000247877000
2017-02-01498.00500.00494.00498.00707000351355000
2017-01-31511.00512.00500.00500.001035000521596000
2017-01-30516.00517.00511.00513.00667000341871000
2017-01-27520.00522.00517.00519.00556000288453000
2017-01-26520.00522.00516.00517.00533000276562000
2017-01-25523.00527.00516.00518.00562000292643000
2017-01-24525.00525.00512.00516.001107000570380000
2017-01-23532.00535.00525.00528.00498000264026000
2017-01-20535.00539.00531.00535.00492000263300000
2017-01-19540.00542.00532.00536.00356000190740000
2017-01-18532.00535.00523.00532.00502000266281000
2017-01-17541.00543.00530.00533.00632000338487000
2017-01-16550.00550.00542.00545.00486000265153000
2017-01-13546.00553.00546.00553.00380000209397000
2017-01-12558.00558.00543.00547.00457000250427000
2017-01-11561.00562.00557.00557.00413000230962000
2017-01-10567.00569.00561.00563.00607000342474000
2017-01-06559.00566.00556.00564.00355000199653000
2017-01-05558.00565.00557.00563.00894000502153000
2017-01-04544.00555.00544.00553.00755000416088000
2016-12-30537.00538.00530.00534.00314000167627000
2016-12-29543.00543.00534.00538.00397000213418000
2016-12-28546.00547.00541.00543.00252000136838000
2016-12-27543.00545.00540.00543.00328000178113000
2016-12-26537.00544.00537.00540.00343000185397000
2016-12-22541.00543.00536.00539.00511000275247000
2016-12-21547.00548.00541.00544.00371000202087000
2016-12-20540.00548.00539.00547.00377000205370000
2016-12-19547.00547.00535.00542.00515000278360000
2016-12-16538.00545.00537.00543.00767000414824000
2016-12-15527.00535.00527.00534.00590000313669000
2016-12-14527.00529.00522.00525.00491000257856000
2016-12-13527.00527.00522.00527.00605000317873000
2016-12-12533.00535.00518.00525.00941000493593000
2016-12-09514.00526.00514.00526.001026000533749000
2016-12-08514.00516.00509.00516.00525000269515000
2016-12-07510.00511.00504.00508.00604000306847000
2016-12-06503.00505.00498.00504.00714000358686000
2016-12-05506.00506.00499.00500.00554000277346000
2016-12-02512.00513.00503.00504.00686000347285000
2016-12-01518.00519.00509.00511.00650000334255000
2016-11-30501.00510.00500.00508.00697000352942000
2016-11-29500.00504.00500.00502.00616000309210000
2016-11-28502.00505.00500.00503.00579000291185000
2016-11-25496.00502.00494.00502.00803000400947000
2016-11-24495.00497.00493.00496.00418000206927000
2016-11-22493.00496.00491.00493.00501000247208000
2016-11-21491.00496.00490.00493.00498000245562000
2016-11-18487.00494.00485.00492.00611000299910000
2016-11-17473.00485.00473.00480.00742000356125000
2016-11-16474.00474.00469.00473.00809000381164000
2016-11-15475.00478.00469.00469.00671000316244000

   ※ 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。 

Twitter