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 |
|---|---|---|---|---|---|
| 2024/04/18 | 2,994 | 3,038 | 2,991 | 3,018 | 2,480,000 |
| 2024/04/17 | 3,075 | 3,075 | 2,971 | 2,971 | 3,227,900 |
| 2024/04/16 | 3,096 | 3,103 | 3,069 | 3,077 | 1,768,000 |
| 2024/04/15 | 3,070 | 3,115 | 3,053 | 3,115 | 1,400,400 |
| 2024/04/12 | 3,057 | 3,108 | 3,050 | 3,089 | 1,525,900 |
| 2024/04/11 | 3,041 | 3,069 | 3,018 | 3,058 | 1,750,400 |
| 2024/04/10 | 3,055 | 3,067 | 3,051 | 3,061 | 1,370,900 |
| 2024/04/09 | 3,079 | 3,098 | 3,063 | 3,078 | 1,319,900 |
| 2024/04/08 | 3,067 | 3,086 | 3,055 | 3,085 | 1,174,000 |
| 2024/04/05 | 3,042 | 3,071 | 3,026 | 3,063 | 1,457,900 |
| 2024/04/04 | 3,055 | 3,081 | 3,045 | 3,050 | 1,757,700 |
| 2024/04/03 | 3,060 | 3,077 | 3,037 | 3,055 | 1,934,800 |
| 2024/04/02 | 3,120 | 3,120 | 3,043 | 3,049 | 2,138,300 |
| 2024/04/01 | 3,143 | 3,159 | 3,093 | 3,102 | 1,708,800 |
| 2024/03/29 | 3,150 | 3,179 | 3,128 | 3,137 | 2,029,800 |
| 2024/03/28 | 3,239 | 3,240 | 3,150 | 3,150 | 2,501,800 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 6,495 | 6,562 | 6,482 | 6,520 | 2,209,800 |
| 2024/03/26 | 6,550 | 6,550 | 6,444 | 6,486 | 1,245,400 |
| 2024/03/25 | 6,600 | 6,654 | 6,551 | 6,559 | 1,388,200 |
| 2024/03/22 | 6,539 | 6,582 | 6,517 | 6,555 | 1,022,300 |
| 2024/03/21 | 6,504 | 6,545 | 6,471 | 6,513 | 1,336,800 |
| 2024/03/19 | 6,400 | 6,534 | 6,384 | 6,533 | 1,329,600 |
| 2024/03/18 | 6,410 | 6,420 | 6,363 | 6,390 | 1,055,100 |
| 2024/03/15 | 6,345 | 6,395 | 6,317 | 6,395 | 1,138,900 |
| 2024/03/14 | 6,263 | 6,348 | 6,235 | 6,348 | 939,700 |
| 2024/03/13 | 6,224 | 6,318 | 6,200 | 6,271 | 1,195,700 |
| 2024/03/12 | 6,197 | 6,207 | 6,107 | 6,187 | 1,155,900 |
| 2024/03/11 | 6,216 | 6,262 | 6,147 | 6,190 | 1,117,600 |
| 2024/03/08 | 6,231 | 6,250 | 6,156 | 6,217 | 1,286,600 |
| 2024/03/07 | 6,195 | 6,275 | 6,195 | 6,275 | 1,444,800 |
| 2024/03/06 | 6,185 | 6,234 | 6,175 | 6,175 | 1,121,600 |
| 2024/03/05 | 6,166 | 6,232 | 6,136 | 6,213 | 892,400 |
| 2024/03/04 | 6,219 | 6,236 | 6,171 | 6,189 | 944,500 |
| 2024/03/01 | 6,230 | 6,259 | 6,205 | 6,252 | 755,900 |
| 2024/02/29 | 6,220 | 6,251 | 6,145 | 6,231 | 1,595,900 |
| 2024/02/28 | 6,165 | 6,207 | 6,137 | 6,185 | 884,000 |
| 2024/02/27 | 6,250 | 6,260 | 6,141 | 6,176 | 1,460,900 |
| 2024/02/26 | 6,217 | 6,294 | 6,204 | 6,262 | 1,038,400 |
| 2024/02/22 | 6,211 | 6,257 | 6,190 | 6,209 | 965,600 |
| 2024/02/21 | 6,236 | 6,253 | 6,185 | 6,210 | 788,900 |
| 2024/02/20 | 6,300 | 6,306 | 6,184 | 6,215 | 997,300 |
| 2024/02/19 | 6,218 | 6,283 | 6,195 | 6,283 | 588,600 |
| 2024/02/16 | 6,127 | 6,220 | 6,123 | 6,181 | 1,153,700 |
| 2024/02/15 | 6,170 | 6,177 | 6,112 | 6,146 | 922,800 |
| 2024/02/14 | 6,291 | 6,308 | 6,175 | 6,185 | 1,041,300 |
| 2024/02/13 | 6,310 | 6,323 | 6,256 | 6,306 | 907,000 |
| 2024/02/09 | 6,345 | 6,346 | 6,273 | 6,290 | 823,200 |
| 2024/02/08 | 6,360 | 6,365 | 6,268 | 6,331 | 1,242,700 |
| 2024/02/07 | 6,313 | 6,434 | 6,264 | 6,415 | 2,017,600 |
| 2024/02/06 | 6,402 | 6,452 | 6,340 | 6,346 | 1,363,300 |
| 2024/02/05 | 6,470 | 6,472 | 6,336 | 6,400 | 1,238,900 |
| 2024/02/02 | 6,372 | 6,496 | 6,328 | 6,472 | 1,751,700 |
| 2024/02/01 | 6,300 | 6,465 | 6,282 | 6,316 | 3,189,200 |
| 2024/01/31 | 6,069 | 6,150 | 6,054 | 6,150 | 1,172,800 |
| 2024/01/30 | 6,127 | 6,158 | 6,092 | 6,092 | 744,300 |
| 2024/01/29 | 6,062 | 6,118 | 6,058 | 6,118 | 818,400 |
| 2024/01/26 | 6,091 | 6,092 | 6,030 | 6,032 | 661,400 |
| 2024/01/25 | 6,050 | 6,094 | 6,027 | 6,081 | 694,700 |
| 2024/01/24 | 6,085 | 6,120 | 6,038 | 6,055 | 738,000 |
| 2024/01/23 | 6,159 | 6,161 | 6,092 | 6,108 | 921,400 |
| 2024/01/22 | 6,059 | 6,161 | 6,029 | 6,161 | 776,700 |
| 2024/01/19 | 6,110 | 6,127 | 6,026 | 6,059 | 1,041,100 |
| 2024/01/18 | 6,203 | 6,204 | 6,073 | 6,073 | 943,500 |
| 2024/01/17 | 6,229 | 6,287 | 6,202 | 6,218 | 1,166,700 |
| 2024/01/16 | 6,200 | 6,234 | 6,159 | 6,182 | 1,130,900 |
| 2024/01/15 | 6,178 | 6,199 | 6,132 | 6,169 | 1,161,100 |
| 2024/01/12 | 6,121 | 6,177 | 6,080 | 6,136 | 986,500 |
| 2024/01/11 | 6,115 | 6,120 | 6,058 | 6,109 | 1,366,800 |
| 2024/01/10 | 6,046 | 6,098 | 6,017 | 6,080 | 1,084,600 |
| 2024/01/09 | 6,043 | 6,074 | 5,997 | 6,043 | 1,079,800 |
| 2024/01/05 | 5,943 | 6,053 | 5,941 | 6,048 | 1,148,600 |
| 2024/01/04 | 5,855 | 5,948 | 5,798 | 5,943 | 880,800 |
| 2023/12/29 | 5,846 | 5,906 | 5,840 | 5,881 | 792,700 |
| 2023/12/28 | 5,791 | 5,837 | 5,781 | 5,832 | 499,600 |
| 2023/12/27 | 5,760 | 5,831 | 5,741 | 5,830 | 928,700 |
| 2023/12/26 | 5,791 | 5,798 | 5,725 | 5,757 | 790,200 |
| 2023/12/25 | 5,805 | 5,811 | 5,778 | 5,797 | 354,700 |
| 2023/12/22 | 5,795 | 5,821 | 5,772 | 5,789 | 465,500 |
| 2023/12/21 | 5,721 | 5,790 | 5,707 | 5,775 | 778,600 |
| 2023/12/20 | 5,756 | 5,834 | 5,746 | 5,746 | 1,001,300 |
| 2023/12/19 | 5,790 | 5,819 | 5,719 | 5,773 | 1,235,200 |
| 2023/12/18 | 5,888 | 5,890 | 5,779 | 5,849 | 922,300 |
| 2023/12/15 | 5,950 | 5,952 | 5,876 | 5,913 | 991,600 |
| 2023/12/14 | 5,966 | 5,978 | 5,912 | 5,945 | 851,100 |
| 2023/12/13 | 5,949 | 5,983 | 5,905 | 5,932 | 957,500 |
| 2023/12/12 | 5,950 | 5,958 | 5,903 | 5,924 | 661,900 |
| 2023/12/11 | 5,919 | 5,955 | 5,888 | 5,928 | 961,200 |
| 2023/12/08 | 5,910 | 5,931 | 5,830 | 5,866 | 1,255,700 |
| 2023/12/07 | 5,869 | 5,956 | 5,859 | 5,912 | 2,169,400 |
| 2023/12/06 | 5,828 | 5,879 | 5,806 | 5,868 | 780,300 |
| 2023/12/05 | 5,805 | 5,858 | 5,799 | 5,847 | 866,800 |
| 2023/12/04 | 5,793 | 5,825 | 5,756 | 5,799 | 916,100 |
| 2023/12/01 | 5,860 | 5,863 | 5,785 | 5,831 | 1,027,900 |
| 2023/11/30 | 5,736 | 5,872 | 5,675 | 5,847 | 4,576,700 |
| 2023/11/29 | 5,818 | 5,824 | 5,778 | 5,784 | 889,200 |
| 2023/11/28 | 5,882 | 5,884 | 5,822 | 5,848 | 828,600 |
| 2023/11/27 | 5,932 | 5,935 | 5,832 | 5,858 | 877,700 |
| 2023/11/24 | 5,995 | 5,996 | 5,902 | 5,904 | 1,004,500 |
| 2023/11/22 | 5,986 | 6,046 | 5,971 | 5,991 | 964,800 |
| 2023/11/21 | 5,880 | 6,005 | 5,870 | 5,986 | 1,456,200 |
| 2023/11/20 | 5,941 | 5,960 | 5,871 | 5,882 | 868,700 |
| 2023/11/17 | 5,820 | 5,949 | 5,806 | 5,949 | 1,470,100 |
| 2023/11/16 | 5,857 | 5,865 | 5,791 | 5,803 | 1,095,300 |
| 2023/11/15 | 5,863 | 5,906 | 5,823 | 5,880 | 1,170,600 |
| 2023/11/14 | 5,876 | 5,879 | 5,842 | 5,854 | 922,500 |
| 2023/11/13 | 5,899 | 5,920 | 5,857 | 5,876 | 626,700 |
| 2023/11/10 | 5,832 | 5,892 | 5,795 | 5,892 | 975,200 |
| 2023/11/09 | 5,755 | 5,850 | 5,724 | 5,844 | 911,800 |
| 2023/11/08 | 5,878 | 5,886 | 5,746 | 5,766 | 1,300,200 |
| 2023/11/07 | 6,035 | 6,056 | 5,877 | 5,877 | 1,704,700 |
| 2023/11/06 | 6,103 | 6,104 | 6,009 | 6,066 | 1,686,900 |
| 2023/11/02 | 6,100 | 6,183 | 6,074 | 6,105 | 1,829,400 |
| 2023/11/01 | 5,934 | 6,099 | 5,899 | 6,066 | 4,358,100 |
| 2023/10/31 | 5,710 | 5,770 | 5,682 | 5,746 | 1,439,700 |
| 2023/10/30 | 5,689 | 5,709 | 5,627 | 5,652 | 2,945,300 |
| 2023/10/27 | 5,676 | 5,752 | 5,650 | 5,735 | 1,305,000 |
| 2023/10/26 | 5,622 | 5,672 | 5,591 | 5,655 | 1,191,700 |
| 2023/10/25 | 5,663 | 5,693 | 5,613 | 5,630 | 1,031,400 |
| 2023/10/24 | 5,577 | 5,663 | 5,516 | 5,647 | 1,127,300 |
| 2023/10/23 | 5,640 | 5,681 | 5,565 | 5,577 | 1,000,100 |
| 2023/10/20 | 5,661 | 5,671 | 5,615 | 5,635 | 991,600 |
| 2023/10/19 | 5,588 | 5,710 | 5,582 | 5,699 | 2,362,500 |
| 2023/10/18 | 5,498 | 5,636 | 5,458 | 5,631 | 1,990,700 |
| 2023/10/17 | 5,550 | 5,566 | 5,461 | 5,471 | 1,767,100 |
| 2023/10/16 | 5,609 | 5,609 | 5,487 | 5,506 | 2,322,600 |
| 2023/10/13 | 5,680 | 5,686 | 5,605 | 5,632 | 1,747,500 |
| 2023/10/12 | 5,750 | 5,751 | 5,659 | 5,702 | 2,098,600 |
| 2023/10/11 | 5,833 | 5,839 | 5,754 | 5,755 | 1,442,600 |
| 2023/10/10 | 5,846 | 5,867 | 5,806 | 5,819 | 1,171,400 |
| 2023/10/06 | 5,876 | 5,886 | 5,802 | 5,807 | 1,574,500 |
| 2023/10/05 | 5,844 | 5,892 | 5,793 | 5,857 | 1,262,000 |
| 2023/10/04 | 5,890 | 5,928 | 5,802 | 5,802 | 1,814,500 |
| 2023/10/03 | 6,091 | 6,100 | 5,924 | 5,936 | 1,604,800 |
| 2023/10/02 | 6,202 | 6,248 | 6,106 | 6,114 | 1,224,300 |
| 2023/09/29 | 6,282 | 6,309 | 6,137 | 6,185 | 1,892,000 |
| 2023/09/28 | 6,440 | 6,440 | 6,284 | 6,293 | 1,739,200 |
| 2023/09/27 | 6,500 | 6,531 | 6,441 | 6,522 | 1,175,000 |
| 2023/09/26 | 6,526 | 6,568 | 6,482 | 6,529 | 684,400 |
| 2023/09/25 | 6,501 | 6,551 | 6,501 | 6,509 | 803,000 |
| 2023/09/22 | 6,500 | 6,536 | 6,462 | 6,497 | 638,000 |
| 2023/09/21 | 6,580 | 6,585 | 6,514 | 6,518 | 839,600 |
| 2023/09/20 | 6,580 | 6,610 | 6,536 | 6,591 | 844,700 |
| 2023/09/19 | 6,596 | 6,600 | 6,514 | 6,570 | 1,083,100 |
| 2023/09/15 | 6,569 | 6,630 | 6,519 | 6,605 | 1,535,600 |
| 2023/09/14 | 6,539 | 6,570 | 6,493 | 6,537 | 909,200 |
| 2023/09/13 | 6,416 | 6,512 | 6,401 | 6,501 | 984,500 |
| 2023/09/12 | 6,375 | 6,445 | 6,357 | 6,378 | 894,200 |
| 2023/09/11 | 6,443 | 6,461 | 6,331 | 6,344 | 1,050,400 |
| 2023/09/08 | 6,457 | 6,485 | 6,382 | 6,390 | 1,428,600 |
| 2023/09/07 | 6,450 | 6,517 | 6,433 | 6,507 | 2,133,400 |
| 2023/09/06 | 6,449 | 6,455 | 6,382 | 6,411 | 1,144,600 |
| 2023/09/05 | 6,390 | 6,449 | 6,374 | 6,439 | 1,180,900 |
| 2023/09/04 | 6,403 | 6,411 | 6,356 | 6,392 | 1,217,200 |
| 2023/09/01 | 6,242 | 6,373 | 6,240 | 6,362 | 1,493,600 |
| 2023/08/31 | 6,149 | 6,318 | 6,149 | 6,304 | 2,730,100 |
| 2023/08/30 | 6,092 | 6,158 | 6,086 | 6,140 | 1,001,400 |
| 2023/08/29 | 6,065 | 6,128 | 6,065 | 6,121 | 1,106,000 |
| 2023/08/28 | 6,060 | 6,073 | 5,965 | 6,022 | 1,321,900 |
| 2023/08/25 | 6,087 | 6,105 | 6,056 | 6,071 | 704,100 |
| 2023/08/24 | 6,095 | 6,134 | 6,086 | 6,101 | 689,600 |
| 2023/08/23 | 6,081 | 6,163 | 6,070 | 6,107 | 985,800 |
| 2023/08/22 | 6,078 | 6,098 | 6,044 | 6,066 | 566,200 |
| 2023/08/21 | 6,075 | 6,116 | 6,054 | 6,089 | 662,200 |
| 2023/08/18 | 6,073 | 6,093 | 6,031 | 6,050 | 797,300 |
| 2023/08/17 | 6,145 | 6,174 | 6,087 | 6,122 | 947,500 |
| 2023/08/16 | 6,112 | 6,170 | 6,085 | 6,145 | 1,106,400 |
| 2023/08/15 | 6,100 | 6,158 | 6,057 | 6,156 | 940,900 |
| 2023/08/14 | 6,164 | 6,200 | 6,083 | 6,091 | 1,289,400 |
| 2023/08/10 | 6,078 | 6,165 | 6,056 | 6,164 | 1,786,000 |
| 2023/08/09 | 5,977 | 6,091 | 5,945 | 6,023 | 1,528,400 |
| 2023/08/08 | 5,894 | 5,980 | 5,879 | 5,975 | 1,451,900 |
| 2023/08/07 | 5,835 | 5,869 | 5,792 | 5,860 | 675,000 |
| 2023/08/04 | 5,800 | 5,852 | 5,791 | 5,837 | 924,600 |
| 2023/08/03 | 5,875 | 5,907 | 5,830 | 5,835 | 1,389,500 |
| 2023/08/02 | 5,900 | 5,997 | 5,888 | 5,924 | 2,690,100 |
| 2023/08/01 | 5,858 | 5,899 | 5,835 | 5,899 | 1,260,500 |
| 2023/07/31 | 5,845 | 5,896 | 5,814 | 5,843 | 1,336,000 |
| 2023/07/28 | 5,724 | 5,799 | 5,703 | 5,781 | 1,310,000 |
| 2023/07/27 | 5,750 | 5,769 | 5,723 | 5,767 | 993,500 |
| 2023/07/26 | 5,720 | 5,733 | 5,666 | 5,728 | 1,300,200 |
| 2023/07/25 | 5,740 | 5,744 | 5,714 | 5,728 | 836,900 |
| 2023/07/24 | 5,725 | 5,756 | 5,712 | 5,721 | 956,300 |
| 2023/07/21 | 5,753 | 5,757 | 5,703 | 5,712 | 1,450,700 |
| 2023/07/20 | 5,775 | 5,800 | 5,747 | 5,775 | 1,124,100 |
| 2023/07/19 | 5,717 | 5,747 | 5,683 | 5,746 | 1,136,400 |
| 2023/07/18 | 5,719 | 5,743 | 5,650 | 5,657 | 1,339,300 |
| 2023/07/14 | 5,827 | 5,859 | 5,739 | 5,739 | 1,299,500 |
| 2023/07/13 | 5,840 | 5,840 | 5,781 | 5,827 | 1,095,600 |
| 2023/07/12 | 5,880 | 5,889 | 5,835 | 5,849 | 765,100 |
| 2023/07/11 | 5,850 | 5,875 | 5,817 | 5,835 | 863,800 |
| 2023/07/10 | 5,861 | 5,863 | 5,811 | 5,826 | 1,053,200 |
| 2023/07/07 | 5,850 | 5,911 | 5,811 | 5,843 | 1,080,700 |
| 2023/07/06 | 5,869 | 5,895 | 5,812 | 5,843 | 1,206,600 |
| 2023/07/05 | 5,930 | 5,937 | 5,837 | 5,840 | 1,813,900 |
| 2023/07/04 | 5,995 | 6,013 | 5,944 | 5,944 | 1,015,200 |
| 2023/07/03 | 6,010 | 6,034 | 5,993 | 6,006 | 939,300 |
| 2023/06/30 | 6,024 | 6,045 | 5,957 | 5,990 | 1,351,400 |
| 2023/06/29 | 6,078 | 6,127 | 6,030 | 6,048 | 938,400 |
| 2023/06/28 | 6,016 | 6,070 | 6,004 | 6,070 | 1,046,900 |
| 2023/06/27 | 6,029 | 6,055 | 5,992 | 6,028 | 870,700 |