西日本旅客鉄道(9021)の株価時系列情報
西日本旅客鉄道(9021)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1997/12/30 | 414,000 | 417,000 | 411,000 | 416,000 | 646 |
| 1997/12/29 | 415,000 | 415,000 | 408,000 | 410,000 | 2,777 |
| 1997/12/26 | 413,000 | 416,000 | 409,000 | 413,000 | 2,667 |
| 1997/12/25 | 419,000 | 419,000 | 413,000 | 413,000 | 3,057 |
| 1997/12/24 | 412,000 | 420,000 | 412,000 | 420,000 | 1,466 |
| 1997/12/22 | 409,000 | 417,000 | 409,000 | 417,000 | 2,014 |
| 1997/12/19 | 417,000 | 420,000 | 408,000 | 409,000 | 3,358 |
| 1997/12/18 | 419,000 | 424,000 | 416,000 | 419,000 | 2,636 |
| 1997/12/17 | 423,000 | 425,000 | 418,000 | 424,000 | 2,271 |
| 1997/12/16 | 413,000 | 422,000 | 413,000 | 420,000 | 1,415 |
| 1997/12/15 | 419,000 | 424,000 | 405,000 | 418,000 | 2,231 |
| 1997/12/12 | 420,000 | 424,000 | 419,000 | 424,000 | 4,180 |
| 1997/12/11 | 420,000 | 422,000 | 419,000 | 420,000 | 3,215 |
| 1997/12/10 | 419,000 | 420,000 | 417,000 | 420,000 | 1,060 |
| 1997/12/09 | 417,000 | 419,000 | 417,000 | 419,000 | 1,243 |
| 1997/12/08 | 413,000 | 418,000 | 411,000 | 417,000 | 816 |
| 1997/12/05 | 418,000 | 419,000 | 416,000 | 417,000 | 947 |
| 1997/12/04 | 415,000 | 416,000 | 413,000 | 416,000 | 441 |
| 1997/12/03 | 416,000 | 416,000 | 413,000 | 415,000 | 490 |
| 1997/12/02 | 414,000 | 419,000 | 411,000 | 417,000 | 719 |
| 1997/12/01 | 415,000 | 420,000 | 415,000 | 419,000 | 1,225 |
| 1997/11/28 | 415,000 | 420,000 | 411,000 | 420,000 | 1,896 |
| 1997/11/27 | 415,000 | 415,000 | 409,000 | 411,000 | 1,846 |
| 1997/11/26 | 411,000 | 415,000 | 409,000 | 415,000 | 2,313 |
| 1997/11/25 | 408,000 | 419,000 | 408,000 | 416,000 | 1,166 |
| 1997/11/21 | 419,000 | 420,000 | 413,000 | 418,000 | 702 |
| 1997/11/20 | 406,000 | 419,000 | 406,000 | 416,000 | 2,249 |
| 1997/11/19 | 410,000 | 415,000 | 407,000 | 410,000 | 1,558 |
| 1997/11/18 | 417,000 | 420,000 | 407,000 | 420,000 | 660 |
| 1997/11/17 | 404,000 | 420,000 | 403,000 | 420,000 | 1,216 |
| 1997/11/14 | 404,000 | 408,000 | 401,000 | 406,000 | 3,584 |
| 1997/11/13 | 403,000 | 410,000 | 402,000 | 408,000 | 2,413 |
| 1997/11/12 | 408,000 | 413,000 | 405,000 | 406,000 | 2,443 |
| 1997/11/11 | 413,000 | 416,000 | 407,000 | 413,000 | 1,023 |
| 1997/11/10 | 406,000 | 415,000 | 406,000 | 415,000 | 823 |
| 1997/11/07 | 419,000 | 420,000 | 414,000 | 416,000 | 2,388 |
| 1997/11/06 | 419,000 | 420,000 | 418,000 | 420,000 | 918 |
| 1997/11/05 | 413,000 | 419,000 | 413,000 | 419,000 | 1,485 |
| 1997/11/04 | 420,000 | 420,000 | 417,000 | 418,000 | 704 |
| 1997/10/31 | 414,000 | 423,000 | 411,000 | 421,000 | 2,218 |
| 1997/10/30 | 415,000 | 415,000 | 412,000 | 413,000 | 410 |
| 1997/10/29 | 413,000 | 417,000 | 411,000 | 416,000 | 824 |
| 1997/10/28 | 417,000 | 417,000 | 409,000 | 414,000 | 1,310 |
| 1997/10/27 | 413,000 | 419,000 | 410,000 | 419,000 | 1,105 |
| 1997/10/24 | 415,000 | 420,000 | 410,000 | 413,000 | 1,005 |
| 1997/10/23 | 416,000 | 418,000 | 411,000 | 415,000 | 623 |
| 1997/10/22 | 414,000 | 422,000 | 410,000 | 420,000 | 2,059 |
| 1997/10/21 | 412,000 | 422,000 | 412,000 | 419,000 | 2,395 |
| 1997/10/20 | 407,000 | 411,000 | 407,000 | 411,000 | 1,113 |
| 1997/10/17 | 403,000 | 407,000 | 403,000 | 406,000 | 842 |
| 1997/10/16 | 407,000 | 410,000 | 407,000 | 410,000 | 979 |
| 1997/10/15 | 405,000 | 408,000 | 404,000 | 407,000 | 1,272 |
| 1997/10/14 | 410,000 | 410,000 | 403,000 | 410,000 | 2,054 |
| 1997/10/13 | 403,000 | 403,000 | 395,000 | 401,000 | 912 |
| 1997/10/09 | 396,000 | 405,000 | 395,000 | 404,000 | 781 |
| 1997/10/08 | 399,000 | 400,000 | 395,000 | 395,000 | 1,440 |
| 1997/10/07 | 400,000 | 402,000 | 396,000 | 396,000 | 1,388 |
| 1997/10/06 | 395,000 | 406,000 | 395,000 | 401,000 | 1,771 |
| 1997/10/03 | 396,000 | 401,000 | 393,000 | 394,000 | 2,069 |
| 1997/10/02 | 403,000 | 403,000 | 396,000 | 396,000 | 1,826 |
| 1997/10/01 | 407,000 | 409,000 | 402,000 | 406,000 | 1,075 |
| 1997/09/30 | 402,000 | 412,000 | 402,000 | 407,000 | 869 |
| 1997/09/29 | 400,000 | 402,000 | 388,000 | 397,000 | 1,553 |
| 1997/09/26 | 418,000 | 418,000 | 401,000 | 401,000 | 2,580 |
| 1997/09/25 | 420,000 | 420,000 | 412,000 | 418,000 | 1,389 |
| 1997/09/24 | 413,000 | 428,000 | 411,000 | 428,000 | 2,480 |
| 1997/09/22 | 403,000 | 410,000 | 402,000 | 409,000 | 1,741 |
| 1997/09/19 | 404,000 | 407,000 | 401,000 | 403,000 | 1,252 |
| 1997/09/18 | 407,000 | 410,000 | 405,000 | 408,000 | 1,534 |
| 1997/09/17 | 421,000 | 421,000 | 410,000 | 412,000 | 1,503 |
| 1997/09/16 | 418,000 | 423,000 | 417,000 | 423,000 | 1,471 |
| 1997/09/12 | 412,000 | 418,000 | 411,000 | 413,000 | 1,583 |
| 1997/09/11 | 421,000 | 428,000 | 421,000 | 422,000 | 2,251 |
| 1997/09/10 | 419,000 | 427,000 | 417,000 | 426,000 | 2,728 |
| 1997/09/09 | 422,000 | 424,000 | 419,000 | 422,000 | 1,785 |
| 1997/09/08 | 420,000 | 424,000 | 417,000 | 424,000 | 2,924 |
| 1997/09/05 | 417,000 | 419,000 | 415,000 | 417,000 | 740 |
| 1997/09/04 | 415,000 | 418,000 | 415,000 | 417,000 | 1,777 |
| 1997/09/03 | 410,000 | 416,000 | 410,000 | 415,000 | 2,533 |
| 1997/09/02 | 406,000 | 410,000 | 406,000 | 410,000 | 498 |
| 1997/09/01 | 418,000 | 418,000 | 409,000 | 410,000 | 1,613 |
| 1997/08/29 | 410,000 | 415,000 | 410,000 | 415,000 | 644 |
| 1997/08/28 | 413,000 | 415,000 | 413,000 | 414,000 | 356 |
| 1997/08/27 | 410,000 | 416,000 | 409,000 | 414,000 | 1,130 |
| 1997/08/26 | 419,000 | 419,000 | 412,000 | 414,000 | 2,643 |
| 1997/08/25 | 415,000 | 415,000 | 408,000 | 414,000 | 1,400 |
| 1997/08/22 | 406,000 | 415,000 | 405,000 | 410,000 | 2,236 |
| 1997/08/21 | 413,000 | 413,000 | 405,000 | 405,000 | 1,513 |
| 1997/08/20 | 411,000 | 418,000 | 410,000 | 418,000 | 628 |
| 1997/08/19 | 425,000 | 426,000 | 408,000 | 411,000 | 1,343 |
| 1997/08/18 | 417,000 | 429,000 | 412,000 | 429,000 | 1,212 |
| 1997/08/15 | 426,000 | 428,000 | 420,000 | 422,000 | 1,028 |
| 1997/08/14 | 422,000 | 429,000 | 421,000 | 429,000 | 760 |
| 1997/08/13 | 415,000 | 422,000 | 415,000 | 418,000 | 2,040 |
| 1997/08/12 | 417,000 | 422,000 | 414,000 | 420,000 | 1,396 |
| 1997/08/11 | 419,000 | 419,000 | 418,000 | 418,000 | 692 |
| 1997/08/08 | 418,000 | 419,000 | 414,000 | 419,000 | 2,584 |
| 1997/08/07 | 419,000 | 419,000 | 416,000 | 417,000 | 1,152 |
| 1997/08/06 | 419,000 | 419,000 | 415,000 | 419,000 | 2,620 |
| 1997/08/05 | 420,000 | 421,000 | 411,000 | 414,000 | 2,475 |
| 1997/08/04 | 415,000 | 417,000 | 406,000 | 408,000 | 650 |
| 1997/08/01 | 420,000 | 420,000 | 415,000 | 419,000 | 1,947 |
| 1997/07/31 | 414,000 | 417,000 | 408,000 | 412,000 | 1,678 |
| 1997/07/30 | 420,000 | 420,000 | 415,000 | 418,000 | 1,691 |
| 1997/07/29 | 420,000 | 420,000 | 410,000 | 419,000 | 1,131 |
| 1997/07/28 | 419,000 | 424,000 | 418,000 | 421,000 | 2,801 |
| 1997/07/25 | 404,000 | 414,000 | 404,000 | 414,000 | 1,468 |
| 1997/07/24 | 408,000 | 408,000 | 397,000 | 403,000 | 1,127 |
| 1997/07/23 | 420,000 | 420,000 | 408,000 | 408,000 | 691 |
| 1997/07/22 | 423,000 | 423,000 | 416,000 | 420,000 | 1,261 |
| 1997/07/18 | 432,000 | 432,000 | 420,000 | 420,000 | 1,182 |
| 1997/07/17 | 435,000 | 438,000 | 431,000 | 434,000 | 2,128 |
| 1997/07/16 | 432,000 | 435,000 | 431,000 | 434,000 | 5,772 |
| 1997/07/15 | 432,000 | 433,000 | 423,000 | 426,000 | 2,013 |
| 1997/07/14 | 443,000 | 444,000 | 436,000 | 442,000 | 2,335 |
| 1997/07/11 | 447,000 | 448,000 | 444,000 | 447,000 | 1,981 |
| 1997/07/10 | 444,000 | 446,000 | 444,000 | 445,000 | 1,142 |
| 1997/07/09 | 444,000 | 444,000 | 441,000 | 444,000 | 2,002 |
| 1997/07/08 | 445,000 | 447,000 | 443,000 | 446,000 | 1,223 |
| 1997/07/07 | 447,000 | 448,000 | 442,000 | 444,000 | 1,494 |
| 1997/07/04 | 447,000 | 448,000 | 446,000 | 447,000 | 1,032 |
| 1997/07/03 | 449,000 | 449,000 | 442,000 | 447,000 | 647 |
| 1997/07/02 | 450,000 | 450,000 | 447,000 | 450,000 | 1,459 |
| 1997/07/01 | 450,000 | 450,000 | 447,000 | 447,000 | 2,099 |
| 1997/06/30 | 450,000 | 450,000 | 447,000 | 449,000 | 1,877 |
| 1997/06/27 | 450,000 | 450,000 | 448,000 | 448,000 | 2,604 |
| 1997/06/26 | 448,000 | 450,000 | 446,000 | 450,000 | 2,246 |
| 1997/06/25 | 445,000 | 448,000 | 443,000 | 448,000 | 1,224 |
| 1997/06/24 | 443,000 | 444,000 | 441,000 | 441,000 | 434 |
| 1997/06/23 | 446,000 | 446,000 | 443,000 | 445,000 | 1,095 |
| 1997/06/20 | 447,000 | 448,000 | 445,000 | 446,000 | 2,250 |
| 1997/06/19 | 444,000 | 448,000 | 444,000 | 446,000 | 1,689 |
| 1997/06/18 | 443,000 | 445,000 | 442,000 | 442,000 | 1,215 |
| 1997/06/17 | 445,000 | 448,000 | 443,000 | 446,000 | 1,202 |
| 1997/06/16 | 448,000 | 448,000 | 445,000 | 446,000 | 821 |
| 1997/06/13 | 443,000 | 448,000 | 440,000 | 440,000 | 1,496 |
| 1997/06/12 | 448,000 | 450,000 | 448,000 | 449,000 | 904 |
| 1997/06/11 | 446,000 | 450,000 | 446,000 | 449,000 | 893 |
| 1997/06/10 | 448,000 | 449,000 | 447,000 | 448,000 | 1,025 |
| 1997/06/09 | 445,000 | 450,000 | 443,000 | 450,000 | 1,820 |
| 1997/06/06 | 442,000 | 445,000 | 440,000 | 445,000 | 2,984 |
| 1997/06/05 | 440,000 | 441,000 | 439,000 | 440,000 | 2,823 |
| 1997/06/04 | 438,000 | 439,000 | 437,000 | 439,000 | 1,262 |
| 1997/06/03 | 435,000 | 438,000 | 435,000 | 435,000 | 672 |
| 1997/06/02 | 436,000 | 436,000 | 430,000 | 435,000 | 290 |
| 1997/05/30 | 434,000 | 438,000 | 432,000 | 436,000 | 1,697 |
| 1997/05/29 | 432,000 | 433,000 | 430,000 | 430,000 | 554 |
| 1997/05/28 | 435,000 | 435,000 | 428,000 | 430,000 | 2,332 |
| 1997/05/27 | 437,000 | 438,000 | 433,000 | 433,000 | 2,001 |
| 1997/05/26 | 434,000 | 435,000 | 429,000 | 432,000 | 4,440 |
| 1997/05/23 | 434,000 | 434,000 | 421,000 | 425,000 | 4,093 |
| 1997/05/22 | 428,000 | 439,000 | 428,000 | 438,000 | 3,435 |
| 1997/05/21 | 429,000 | 432,000 | 427,000 | 430,000 | 2,368 |
| 1997/05/20 | 433,000 | 435,000 | 425,000 | 429,000 | 2,360 |
| 1997/05/19 | 427,000 | 435,000 | 425,000 | 433,000 | 3,753 |
| 1997/05/16 | 430,000 | 430,000 | 428,000 | 429,000 | 2,499 |
| 1997/05/15 | 429,000 | 430,000 | 426,000 | 430,000 | 2,849 |
| 1997/05/14 | 416,000 | 430,000 | 416,000 | 430,000 | 6,429 |
| 1997/05/13 | 415,000 | 419,000 | 414,000 | 415,000 | 1,122 |
| 1997/05/12 | 408,000 | 419,000 | 408,000 | 414,000 | 2,062 |
| 1997/05/09 | 408,000 | 410,000 | 407,000 | 410,000 | 1,426 |
| 1997/05/08 | 410,000 | 414,000 | 408,000 | 408,000 | 986 |
| 1997/05/07 | 416,000 | 420,000 | 415,000 | 415,000 | 2,235 |
| 1997/05/06 | 420,000 | 421,000 | 415,000 | 421,000 | 2,536 |
| 1997/05/02 | 414,000 | 416,000 | 408,000 | 410,000 | 970 |
| 1997/05/01 | 420,000 | 421,000 | 411,000 | 414,000 | 2,380 |
| 1997/04/30 | 419,000 | 420,000 | 417,000 | 420,000 | 3,700 |
| 1997/04/28 | 414,000 | 414,000 | 411,000 | 414,000 | 1,587 |
| 1997/04/25 | 408,000 | 413,000 | 407,000 | 412,000 | 2,128 |
| 1997/04/24 | 410,000 | 411,000 | 407,000 | 410,000 | 2,153 |
| 1997/04/23 | 411,000 | 419,000 | 410,000 | 413,000 | 3,865 |
| 1997/04/22 | 410,000 | 411,000 | 409,000 | 411,000 | 3,578 |
| 1997/04/21 | 410,000 | 410,000 | 408,000 | 410,000 | 3,239 |
| 1997/04/18 | 406,000 | 411,000 | 405,000 | 409,000 | 7,845 |
| 1997/04/17 | 404,000 | 405,000 | 401,000 | 405,000 | 2,128 |
| 1997/04/16 | 405,000 | 407,000 | 401,000 | 405,000 | 993 |
| 1997/04/15 | 407,000 | 408,000 | 405,000 | 405,000 | 2,053 |
| 1997/04/14 | 400,000 | 405,000 | 400,000 | 405,000 | 1,903 |
| 1997/04/11 | 397,000 | 400,000 | 395,000 | 400,000 | 2,116 |
| 1997/04/10 | 403,000 | 405,000 | 396,000 | 398,000 | 2,331 |
| 1997/04/09 | 396,000 | 405,000 | 396,000 | 402,000 | 1,507 |
| 1997/04/08 | 410,000 | 411,000 | 405,000 | 405,000 | 7,174 |
| 1997/04/07 | 409,000 | 410,000 | 403,000 | 408,000 | 777 |
| 1997/04/04 | 409,000 | 410,000 | 407,000 | 410,000 | 2,980 |
| 1997/04/03 | 410,000 | 410,000 | 402,000 | 406,000 | 2,192 |
| 1997/04/02 | 408,000 | 410,000 | 408,000 | 410,000 | 2,246 |
| 1997/04/01 | 410,000 | 411,000 | 408,000 | 408,000 | 9,308 |
| 1997/03/31 | 409,000 | 410,000 | 407,000 | 410,000 | 2,805 |
| 1997/03/28 | 409,000 | 409,000 | 406,000 | 409,000 | 3,306 |
| 1997/03/27 | 408,000 | 409,000 | 404,000 | 408,000 | 3,446 |
| 1997/03/26 | 406,000 | 408,000 | 403,000 | 406,000 | 4,234 |
| 1997/03/25 | 409,000 | 409,000 | 406,000 | 407,000 | 3,315 |
| 1997/03/24 | 408,000 | 410,000 | 408,000 | 409,000 | 5,558 |
| 1997/03/21 | 407,000 | 410,000 | 406,000 | 407,000 | 4,983 |
| 1997/03/19 | 407,000 | 409,000 | 406,000 | 406,000 | 4,327 |
| 1997/03/18 | 402,000 | 409,000 | 402,000 | 407,000 | 8,800 |
| 1997/03/17 | 399,000 | 403,000 | 399,000 | 401,000 | 5,956 |
| 1997/03/14 | 398,000 | 400,000 | 397,000 | 399,000 | 3,256 |
| 1997/03/13 | 397,000 | 398,000 | 394,000 | 397,000 | 3,428 |
| 1997/03/12 | 400,000 | 400,000 | 395,000 | 396,000 | 8,958 |
| 1997/03/11 | 400,000 | 401,000 | 399,000 | 399,000 | 14,334 |
| 1997/03/10 | 399,000 | 400,000 | 399,000 | 400,000 | 3,554 |
| 1997/03/07 | 399,000 | 400,000 | 398,000 | 400,000 | 3,902 |
| 1997/03/06 | 399,000 | 400,000 | 398,000 | 399,000 | 4,298 |
| 1997/03/05 | 399,000 | 400,000 | 398,000 | 398,000 | 4,824 |
| 1997/03/04 | 398,000 | 400,000 | 398,000 | 398,000 | 7,396 |
| 1997/03/03 | 395,000 | 399,000 | 395,000 | 398,000 | 8,037 |
| 1997/02/28 | 395,000 | 395,000 | 394,000 | 394,000 | 6,310 |
| 1997/02/27 | 394,000 | 395,000 | 393,000 | 394,000 | 5,549 |
| 1997/02/26 | 393,000 | 394,000 | 392,000 | 392,000 | 7,817 |
| 1997/02/25 | 392,000 | 393,000 | 391,000 | 392,000 | 3,836 |
| 1997/02/24 | 391,000 | 395,000 | 391,000 | 393,000 | 11,234 |
| 1997/02/21 | 385,000 | 393,000 | 384,000 | 391,000 | 11,832 |
| 1997/02/20 | 380,000 | 383,000 | 380,000 | 383,000 | 4,446 |
| 1997/02/19 | 379,000 | 381,000 | 378,000 | 380,000 | 5,946 |
| 1997/02/18 | 378,000 | 380,000 | 377,000 | 379,000 | 4,686 |
| 1997/02/17 | 377,000 | 378,000 | 377,000 | 377,000 | 2,480 |
| 1997/02/14 | 377,000 | 378,000 | 377,000 | 377,000 | 2,437 |
| 1997/02/13 | 376,000 | 378,000 | 376,000 | 377,000 | 4,574 |
| 1997/02/12 | 375,000 | 377,000 | 374,000 | 375,000 | 3,786 |
| 1997/02/10 | 375,000 | 375,000 | 374,000 | 375,000 | 2,171 |
| 1997/02/07 | 374,000 | 375,000 | 374,000 | 374,000 | 3,084 |
| 1997/02/06 | 375,000 | 375,000 | 374,000 | 374,000 | 5,154 |
| 1997/02/05 | 374,000 | 375,000 | 374,000 | 374,000 | 3,819 |
| 1997/02/04 | 375,000 | 375,000 | 374,000 | 375,000 | 3,267 |
| 1997/02/03 | 374,000 | 375,000 | 374,000 | 374,000 | 1,796 |
| 1997/01/31 | 374,000 | 375,000 | 373,000 | 374,000 | 2,973 |
| 1997/01/30 | 374,000 | 375,000 | 373,000 | 373,000 | 2,450 |
| 1997/01/29 | 375,000 | 375,000 | 374,000 | 374,000 | 3,939 |
| 1997/01/28 | 373,000 | 374,000 | 373,000 | 373,000 | 6,073 |
| 1997/01/27 | 373,000 | 373,000 | 372,000 | 373,000 | 4,110 |
| 1997/01/24 | 372,000 | 373,000 | 372,000 | 373,000 | 2,953 |
| 1997/01/23 | 372,000 | 374,000 | 371,000 | 374,000 | 2,636 |
| 1997/01/22 | 372,000 | 372,000 | 371,000 | 371,000 | 3,630 |
| 1997/01/21 | 372,000 | 373,000 | 371,000 | 372,000 | 3,606 |
| 1997/01/20 | 373,000 | 373,000 | 371,000 | 372,000 | 2,810 |
| 1997/01/17 | 372,000 | 375,000 | 371,000 | 375,000 | 5,502 |
| 1997/01/16 | 370,000 | 371,000 | 369,000 | 371,000 | 3,472 |
| 1997/01/14 | 369,000 | 370,000 | 368,000 | 369,000 | 4,788 |
| 1997/01/13 | 371,000 | 371,000 | 368,000 | 369,000 | 7,042 |
| 1997/01/10 | 370,000 | 372,000 | 369,000 | 370,000 | 5,681 |
| 1997/01/09 | 372,000 | 374,000 | 371,000 | 372,000 | 4,785 |
| 1997/01/08 | 374,000 | 375,000 | 373,000 | 374,000 | 4,732 |
| 1997/01/07 | 375,000 | 375,000 | 373,000 | 374,000 | 2,624 |
| 1997/01/06 | 375,000 | 376,000 | 374,000 | 375,000 | 1,642 |