[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 
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
2016-11-14474.00480.00473.00474.00534000253945000
2016-11-11484.00486.00469.00470.00865000410951000
2016-11-10475.00480.00472.00477.00983000467969000
2016-11-09480.00485.00456.00459.001198000560490000
2016-11-08484.00487.00477.00480.00731000350568000
2016-11-07487.00490.00483.00483.00685000332622000
2016-11-04481.00482.00475.00476.00586000279688000
2016-11-02493.00495.00485.00487.00712000346978000
2016-11-01498.00499.00493.00497.00415000206098000
2016-10-31498.00500.00492.00498.00772000383011000
2016-10-28498.00500.00494.00498.001853000921040000
2016-10-27494.00506.00494.00499.00860000430160000
2016-10-26495.00499.00492.00498.00550000272940000
2016-10-25497.00503.00494.00497.001020000508180000
2016-10-24492.00495.00488.00494.00524000257740000
2016-10-21495.00495.00489.00491.00590000290009000
2016-10-20483.00496.00482.00493.00572000280978000
2016-10-19480.00486.00479.00484.00375000181009000
2016-10-18483.00483.00475.00481.00816000390279000
2016-10-17481.00485.00480.00482.00581000280317000
2016-10-14477.00482.00474.00480.00430000205721000
2016-10-13481.00481.00474.00477.00770000367282000
2016-10-12478.00484.00478.00480.00739000355119000
2016-10-11479.00485.00478.00481.00606000291708000
2016-10-07485.00487.00476.00479.00685000328714000
2016-10-06486.00488.00483.00484.00436000211717000
2016-10-05486.00488.00481.00483.00864000417378000
2016-10-04490.00491.00483.00485.00557000271460000
2016-10-03484.00493.00484.00490.00545000266716000
2016-09-30486.00488.00479.00484.001110000538029000
2016-09-29502.00502.00497.00500.00582000290837000
2016-09-28508.00508.00495.00498.0026240001325567000
2016-09-27494.00514.00492.00513.0037380001870198000
2016-09-26517.00517.00502.00503.0021840001115619000
2016-09-23506.00517.00501.00515.0026870001366679000
2016-09-21486.00508.00486.00508.001781000878053000
2016-09-20491.00497.00488.00489.001423000698367000
2016-09-16488.00497.00484.00495.001605000787340000
2016-09-15488.00489.00483.00484.001114000541582000
2016-09-14476.00493.00474.00488.001069000517561000
2016-09-13481.00483.00476.00478.00838000401514000
2016-09-12490.00492.00476.00481.001039000501161000
2016-09-09494.00495.00487.00494.00682000335868000
2016-09-08495.00496.00492.00494.00580000286392000
2016-09-07494.00502.00493.00499.00876000436035000
2016-09-06489.00495.00487.00494.00349000171925000
2016-09-05493.00495.00488.00489.00321000157506000
2016-09-02483.00491.00482.00490.00496000241436000
2016-09-01472.00484.00472.00482.00592000284086000
2016-08-31473.00476.00469.00476.00495000233892000
2016-08-30475.00477.00472.00472.00441000209057000
2016-08-29485.00485.00472.00477.00600000286880000
2016-08-26476.00477.00469.00470.00544000256680000
2016-08-25481.00484.00476.00479.00443000212140000
2016-08-24478.00484.00476.00483.00486000234129000
2016-08-23473.00485.00472.00479.00859000412699000
2016-08-22466.00476.00466.00473.00509000240391000
2016-08-19470.00474.00465.00468.00869000406558000
2016-08-18473.00476.00471.00471.00638000301657000
2016-08-17484.00486.00474.00477.00909000435047000
2016-08-16493.00494.00484.00486.00988000482379000
2016-08-15498.00499.00490.00492.00690000340316000
2016-08-12508.00510.00499.00502.001373000689305000
2016-08-10511.00513.00506.00508.00843000428706000
2016-08-09514.00521.00512.00514.00978000503814000
2016-08-08525.00527.00515.00521.00941000488429000
2016-08-05503.00528.00503.00515.001738000901253000
2016-08-04505.00507.00495.00503.00921000462210000
2016-08-03516.00520.00500.00500.00768000388084000
2016-08-02523.00526.00518.00521.00762000398081000
2016-08-01528.00535.00517.00533.00916000484982000
2016-07-29542.00547.00523.00537.001168000625761000
2016-07-28544.00548.00539.00541.001011000547890000
2016-07-27560.00564.00550.00552.00803000445761000
2016-07-26547.00556.00546.00550.00722000396941000
2016-07-25549.00561.00549.00556.00570000316968000
2016-07-22551.00554.00546.00550.00646000355165000
2016-07-21554.00556.00547.00554.00565000311571000
2016-07-20550.00557.00546.00554.00719000397617000
2016-07-19552.00556.00542.00556.00881000484447000
2016-07-15546.00555.00543.00549.001210000665879000
2016-07-14529.00546.00529.00544.00964000520394000
2016-07-13531.00532.00522.00524.00794000417104000
2016-07-12530.00531.00521.00523.00869000455319000
2016-07-11518.00527.00512.00522.00747000388475000
2016-07-08529.00534.00506.00509.001021000527904000
2016-07-07523.00530.00521.00523.00630000330058000
2016-07-06523.00532.00521.00531.00593000312620000
2016-07-05523.00530.00521.00530.00426000224546000
2016-07-04526.00529.00521.00525.00693000363065000
2016-07-01540.00540.00529.00530.00633000337264000
2016-06-30535.00538.00530.00531.00749000400111000
2016-06-29527.00533.00521.00531.00655000346413000
2016-06-28506.00528.00500.00520.001035000535350000
2016-06-27499.00516.00499.00514.00983000501174000
2016-06-24526.00529.00485.00491.001649000825494000
2016-06-23523.00528.00520.00526.00565000297164000
2016-06-22528.00530.00523.00525.00702000369851000
2016-06-21523.00531.00517.00530.00801000421197000
2016-06-20517.00527.00516.00523.00737000384947000
2016-06-17522.00527.00509.00509.001658000852394000
2016-06-16535.00536.00516.00518.001271000663703000
2016-06-15530.00534.00525.00532.00671000355801000
2016-06-14534.00540.00526.00532.001212000643253000
2016-06-13548.00549.00531.00533.001489000798166000
2016-06-10562.00562.00552.00555.001204000669606000
2016-06-09568.00569.00558.00562.00906000509621000
2016-06-08572.00572.00562.00567.001004000568687000
2016-06-07569.00576.00565.00572.001391000796242000
2016-06-06545.00569.00545.00567.0021650001212435000
2016-06-03533.00555.00533.00550.001620000886833000
2016-06-02545.00546.00531.00532.001507000807344000
2016-06-01570.00570.00544.00548.0035450001957847000
2016-05-31582.00584.00569.00576.0031650001819122000
2016-05-30609.00610.00595.00599.001125000675353000
2016-05-27606.00614.00595.00599.001435000866401000
2016-05-26589.00597.00587.00593.00774000459213000
2016-05-25596.00599.00584.00586.00703000413360000
2016-05-24591.00594.00588.00590.00925000546288000
2016-05-23594.00595.00586.00593.00916000541882000
2016-05-20590.00599.00587.00596.001580000939650000
2016-05-19583.00595.00581.00592.0017850001052492000
2016-05-18579.00586.00574.00581.00991000574745000
2016-05-17564.00583.00564.00582.001725000994351000
2016-05-16569.00573.00562.00563.001075000609482000
2016-05-13567.00573.00563.00567.001268000720877000
2016-05-12564.00571.00561.00568.001164000660728000
2016-05-11586.00587.00566.00568.001500000860802000
2016-05-10586.00586.00548.00576.0042300002412330000
2016-05-09615.00621.00611.00617.001553000957376000
2016-05-06630.00640.00610.00620.0020200001251062000
2016-05-02625.00630.00616.00625.0023030001437155000
2016-04-28685.00687.00665.00667.00893000600475000
2016-04-27693.00698.00675.00680.00612000417928000
2016-04-26687.00701.00687.00693.00453000313667000
2016-04-25706.00706.00685.00695.001181000817957000
2016-04-22723.00723.00692.00703.0015790001116868000
2016-04-21706.00707.00692.00698.00860000600966000
2016-04-20700.00715.00686.00691.0016350001137094000
2016-04-19670.00699.00670.00683.0022700001549057000
2016-04-18678.00680.00651.00658.0035410002344126000
2016-04-15704.00722.00700.00718.00783000560565000
2016-04-14703.00712.00692.00712.001040000734248000
2016-04-13690.00697.00678.00695.001202000829569000
2016-04-12701.00702.00686.00690.001104000764158000
2016-04-11707.00711.00694.00703.00664000466041000
2016-04-08699.00714.00690.00709.001028000724139000
2016-04-07700.00714.00693.00706.001263000891088000
2016-04-06684.00695.00672.00694.0018530001270388000
2016-04-05712.00715.00693.00694.001246000872277000
2016-04-04706.00720.00706.00717.00987000706776000
2016-04-01727.00730.00705.00707.001353000963462000
2016-03-31759.00764.00733.00734.0014850001100701000
2016-03-30757.00766.00751.00753.00892000674210000
2016-03-29779.00779.00752.00762.0015490001189752000
2016-03-28769.00781.00764.00776.0026410002038613000
2016-03-25766.00775.00762.00764.0013090001002322000
2016-03-24757.00771.00757.00764.001216000928721000
2016-03-23757.00761.00750.00756.00873000659335000
2016-03-22740.00756.00740.00755.00951000712626000
2016-03-18744.00748.00733.00740.0013570001003084000
2016-03-17764.00769.00742.00748.001164000875260000
2016-03-16758.00771.00757.00763.00535000409811000
2016-03-15763.00769.00758.00761.00883000673201000
2016-03-14776.00779.00762.00768.001152000884689000
2016-03-11757.00781.00755.00774.0014780001135265000
2016-03-10765.00769.00758.00762.001197000912752000
2016-03-09777.00779.00760.00762.00925000707973000
2016-03-08776.00779.00760.00776.0013400001033860000
2016-03-07787.00787.00776.00784.001026000802211000
2016-03-04804.00804.00779.00795.0020230001596877000
2016-03-03825.00828.00806.00814.0020830001695178000
2016-03-02835.00841.00826.00836.001120000936273000
2016-03-01817.00832.00814.00826.001030000848214000
2016-02-29851.00855.00823.00825.0019320001609485000
2016-02-26862.00874.00850.00851.001136000972719000
2016-02-25834.00874.00831.00870.0025260002184850000
2016-02-24816.00844.00816.00824.0017690001468354000
2016-02-23840.00846.00818.00824.001023000848403000
2016-02-22818.00840.00816.00838.00737000614164000
2016-02-19805.00828.00805.00823.00991000808943000
2016-02-18836.00836.00811.00816.001138000931956000
2016-02-17813.00825.00808.00821.0012650001031764000
2016-02-16836.00839.00818.00819.0015010001241067000
2016-02-15801.00848.00800.00843.0017960001483262000
2016-02-12790.00800.00770.00773.0022180001743155000
2016-02-10839.00849.00808.00819.0022980001889207000
2016-02-09822.00850.00819.00834.0035290002947143000
2016-02-08780.00815.00779.00811.001110000889417000
2016-02-05778.00805.00775.00794.0021950001737932000
2016-02-04776.00780.00765.00769.00556000429552000
2016-02-03792.00793.00777.00788.001017000799465000
2016-02-02782.00801.00781.00797.00909000721729000
2016-02-01756.00789.00753.00786.0013440001045485000
2016-01-29720.00753.00720.00750.0015020001105396000
2016-01-28719.00729.00714.00725.00866000626120000
2016-01-27715.00725.00710.00717.001143000820230000
2016-01-26706.00720.00700.00707.001396000990836000
2016-01-25706.00713.00700.00710.00833000588975000
2016-01-22684.00699.00669.00698.00969000661423000
2016-01-21692.00700.00666.00668.001356000923213000
2016-01-20718.00718.00692.00692.00974000684112000
2016-01-19719.00729.00712.00718.001254000900820000
2016-01-18701.00715.00697.00715.00916000649150000
2016-01-15709.00718.00707.00712.00876000623697000
2016-01-14706.00708.00686.00699.001125000783582000
2016-01-13703.00715.00703.00711.00865000613878000
2016-01-12705.00724.00695.00696.001233000870254000
2016-01-08708.00719.00704.00708.001162000825943000
2016-01-07707.00725.00705.00710.0015260001088588000
2016-01-06708.00717.00699.00710.00969000687270000
2016-01-05701.00710.00695.00701.00674000473143000
2016-01-04700.00711.00692.00698.00689000482038000
2015-12-30713.00717.00705.00712.00608000432680000
2015-12-29693.00708.00685.00707.00657000460810000
2015-12-28687.00696.00687.00694.00254000175601000
2015-12-25687.00697.00680.00687.00448000308519000
2015-12-24692.00699.00687.00689.00378000261185000
2015-12-22679.00699.00679.00692.00674000466290000
2015-12-21673.00680.00663.00676.00562000378136000
2015-12-18691.00702.00678.00678.001009000696678000
2015-12-17680.00695.00677.00691.00867000597177000
2015-12-16670.00673.00661.00671.00480000320353000
2015-12-15669.00678.00658.00659.00557000370913000
2015-12-14654.00669.00649.00669.00630000416126000
2015-12-11662.00673.00661.00665.001001000665809000
2015-12-10659.00662.00655.00657.00494000325245000
2015-12-09655.00664.00655.00659.00599000395319000
2015-12-08660.00665.00655.00660.00487000321282000
2015-12-07657.00667.00656.00661.00428000283610000
2015-12-04653.00660.00650.00652.00423000276401000
2015-12-03662.00670.00660.00666.00514000342108000

   ※ 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