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 |
|---|---|---|---|---|---|
| 1998/12/30 | 510,000 | 518,000 | 500,000 | 500,000 | 100 |
| 1998/12/29 | 514,000 | 518,000 | 509,000 | 518,000 | 571 |
| 1998/12/28 | 511,000 | 512,000 | 505,000 | 507,000 | 721 |
| 1998/12/25 | 505,000 | 508,000 | 502,000 | 504,000 | 120 |
| 1998/12/24 | 510,000 | 514,000 | 501,000 | 501,000 | 340 |
| 1998/12/22 | 514,000 | 520,000 | 507,000 | 520,000 | 686 |
| 1998/12/21 | 501,000 | 509,000 | 500,000 | 509,000 | 333 |
| 1998/12/18 | 498,000 | 502,000 | 498,000 | 501,000 | 852 |
| 1998/12/17 | 500,000 | 501,000 | 497,000 | 500,000 | 1,033 |
| 1998/12/16 | 503,000 | 505,000 | 498,000 | 500,000 | 1,840 |
| 1998/12/15 | 498,000 | 498,000 | 486,000 | 488,000 | 967 |
| 1998/12/14 | 500,000 | 500,000 | 488,000 | 488,000 | 2,653 |
| 1998/12/11 | 487,000 | 490,000 | 480,000 | 480,000 | 3,398 |
| 1998/12/10 | 507,000 | 507,000 | 497,000 | 502,000 | 2,081 |
| 1998/12/09 | 503,000 | 513,000 | 503,000 | 513,000 | 1,350 |
| 1998/12/08 | 510,000 | 510,000 | 503,000 | 507,000 | 1,100 |
| 1998/12/07 | 520,000 | 523,000 | 510,000 | 510,000 | 468 |
| 1998/12/04 | 519,000 | 526,000 | 513,000 | 516,000 | 849 |
| 1998/12/03 | 520,000 | 532,000 | 518,000 | 518,000 | 373 |
| 1998/12/02 | 532,000 | 540,000 | 527,000 | 540,000 | 1,123 |
| 1998/12/01 | 530,000 | 534,000 | 529,000 | 532,000 | 517 |
| 1998/11/30 | 530,000 | 533,000 | 526,000 | 533,000 | 532 |
| 1998/11/27 | 536,000 | 536,000 | 530,000 | 530,000 | 480 |
| 1998/11/26 | 520,000 | 535,000 | 520,000 | 533,000 | 1,056 |
| 1998/11/25 | 529,000 | 532,000 | 524,000 | 530,000 | 810 |
| 1998/11/24 | 523,000 | 524,000 | 518,000 | 519,000 | 1,324 |
| 1998/11/20 | 523,000 | 525,000 | 510,000 | 513,000 | 1,599 |
| 1998/11/19 | 530,000 | 540,000 | 522,000 | 523,000 | 349 |
| 1998/11/18 | 518,000 | 526,000 | 518,000 | 526,000 | 1,165 |
| 1998/11/17 | 537,000 | 539,000 | 523,000 | 530,000 | 1,078 |
| 1998/11/16 | 534,000 | 540,000 | 530,000 | 540,000 | 992 |
| 1998/11/13 | 525,000 | 534,000 | 513,000 | 534,000 | 1,075 |
| 1998/11/12 | 535,000 | 541,000 | 515,000 | 515,000 | 991 |
| 1998/11/11 | 525,000 | 535,000 | 523,000 | 535,000 | 978 |
| 1998/11/10 | 535,000 | 544,000 | 525,000 | 529,000 | 1,444 |
| 1998/11/09 | 544,000 | 548,000 | 543,000 | 544,000 | 662 |
| 1998/11/06 | 548,000 | 548,000 | 544,000 | 545,000 | 736 |
| 1998/11/05 | 549,000 | 550,000 | 539,000 | 549,000 | 2,326 |
| 1998/11/04 | 540,000 | 540,000 | 521,000 | 529,000 | 1,863 |
| 1998/11/02 | 534,000 | 538,000 | 527,000 | 537,000 | 553 |
| 1998/10/30 | 540,000 | 540,000 | 520,000 | 520,000 | 1,499 |
| 1998/10/29 | 535,000 | 545,000 | 530,000 | 545,000 | 487 |
| 1998/10/28 | 538,000 | 539,000 | 525,000 | 525,000 | 322 |
| 1998/10/27 | 540,000 | 542,000 | 526,000 | 532,000 | 1,404 |
| 1998/10/26 | 526,000 | 540,000 | 526,000 | 540,000 | 837 |
| 1998/10/23 | 539,000 | 550,000 | 539,000 | 542,000 | 595 |
| 1998/10/22 | 534,000 | 550,000 | 517,000 | 533,000 | 2,295 |
| 1998/10/21 | 540,000 | 550,000 | 533,000 | 533,000 | 948 |
| 1998/10/20 | 530,000 | 540,000 | 525,000 | 540,000 | 430 |
| 1998/10/19 | 545,000 | 552,000 | 525,000 | 525,000 | 1,089 |
| 1998/10/16 | 545,000 | 550,000 | 528,000 | 547,000 | 1,700 |
| 1998/10/15 | 517,000 | 531,000 | 516,000 | 525,000 | 1,135 |
| 1998/10/14 | 511,000 | 520,000 | 511,000 | 517,000 | 745 |
| 1998/10/13 | 525,000 | 525,000 | 510,000 | 516,000 | 1,991 |
| 1998/10/12 | 525,000 | 541,000 | 525,000 | 527,000 | 1,286 |
| 1998/10/09 | 531,000 | 531,000 | 524,000 | 525,000 | 2,746 |
| 1998/10/08 | 550,000 | 550,000 | 531,000 | 531,000 | 825 |
| 1998/10/07 | 525,000 | 535,000 | 525,000 | 531,000 | 2,033 |
| 1998/10/06 | 509,000 | 512,000 | 505,000 | 509,000 | 954 |
| 1998/10/05 | 506,000 | 510,000 | 495,000 | 500,000 | 687 |
| 1998/10/02 | 501,000 | 512,000 | 497,000 | 509,000 | 996 |
| 1998/10/01 | 510,000 | 515,000 | 495,000 | 501,000 | 778 |
| 1998/09/30 | 517,000 | 519,000 | 504,000 | 507,000 | 2,620 |
| 1998/09/29 | 520,000 | 520,000 | 506,000 | 514,000 | 1,380 |
| 1998/09/28 | 494,000 | 517,000 | 494,000 | 516,000 | 2,409 |
| 1998/09/25 | 520,000 | 526,000 | 510,000 | 514,000 | 1,200 |
| 1998/09/24 | 559,000 | 560,000 | 536,000 | 542,000 | 2,234 |
| 1998/09/22 | 545,000 | 559,000 | 544,000 | 549,000 | 1,429 |
| 1998/09/21 | 527,000 | 545,000 | 527,000 | 543,000 | 1,647 |
| 1998/09/18 | 552,000 | 555,000 | 536,000 | 555,000 | 1,124 |
| 1998/09/17 | 551,000 | 555,000 | 546,000 | 555,000 | 1,254 |
| 1998/09/16 | 540,000 | 551,000 | 540,000 | 551,000 | 1,372 |
| 1998/09/14 | 544,000 | 549,000 | 539,000 | 547,000 | 1,874 |
| 1998/09/11 | 550,000 | 550,000 | 535,000 | 535,000 | 2,336 |
| 1998/09/10 | 539,000 | 550,000 | 539,000 | 547,000 | 1,746 |
| 1998/09/09 | 545,000 | 545,000 | 530,000 | 540,000 | 1,215 |
| 1998/09/08 | 546,000 | 550,000 | 526,000 | 531,000 | 2,470 |
| 1998/09/07 | 546,000 | 567,000 | 536,000 | 565,000 | 3,893 |
| 1998/09/04 | 498,000 | 517,000 | 497,000 | 516,000 | 2,536 |
| 1998/09/03 | 495,000 | 499,000 | 492,000 | 498,000 | 1,773 |
| 1998/09/02 | 498,000 | 499,000 | 496,000 | 497,000 | 1,280 |
| 1998/09/01 | 493,000 | 498,000 | 493,000 | 498,000 | 462 |
| 1998/08/31 | 496,000 | 501,000 | 493,000 | 498,000 | 1,551 |
| 1998/08/28 | 481,000 | 498,000 | 481,000 | 496,000 | 900 |
| 1998/08/27 | 498,000 | 498,000 | 486,000 | 493,000 | 566 |
| 1998/08/26 | 496,000 | 498,000 | 490,000 | 494,000 | 1,054 |
| 1998/08/25 | 495,000 | 500,000 | 492,000 | 496,000 | 1,212 |
| 1998/08/24 | 496,000 | 502,000 | 492,000 | 497,000 | 533 |
| 1998/08/21 | 490,000 | 496,000 | 490,000 | 491,000 | 471 |
| 1998/08/20 | 491,000 | 497,000 | 491,000 | 493,000 | 701 |
| 1998/08/19 | 490,000 | 495,000 | 489,000 | 490,000 | 848 |
| 1998/08/18 | 498,000 | 499,000 | 495,000 | 495,000 | 1,139 |
| 1998/08/17 | 503,000 | 510,000 | 500,000 | 500,000 | 344 |
| 1998/08/14 | 503,000 | 510,000 | 501,000 | 502,000 | 1,118 |
| 1998/08/13 | 507,000 | 514,000 | 505,000 | 513,000 | 441 |
| 1998/08/12 | 504,000 | 509,000 | 504,000 | 507,000 | 1,015 |
| 1998/08/11 | 515,000 | 515,000 | 512,000 | 514,000 | 456 |
| 1998/08/10 | 515,000 | 518,000 | 510,000 | 510,000 | 1,005 |
| 1998/08/07 | 515,000 | 525,000 | 511,000 | 520,000 | 2,109 |
| 1998/08/06 | 508,000 | 510,000 | 505,000 | 510,000 | 800 |
| 1998/08/05 | 510,000 | 510,000 | 501,000 | 502,000 | 1,202 |
| 1998/08/04 | 516,000 | 520,000 | 511,000 | 520,000 | 818 |
| 1998/08/03 | 525,000 | 533,000 | 522,000 | 524,000 | 820 |
| 1998/07/31 | 534,000 | 539,000 | 528,000 | 535,000 | 689 |
| 1998/07/30 | 533,000 | 534,000 | 524,000 | 526,000 | 857 |
| 1998/07/29 | 526,000 | 539,000 | 523,000 | 539,000 | 585 |
| 1998/07/28 | 535,000 | 540,000 | 530,000 | 538,000 | 1,496 |
| 1998/07/27 | 517,000 | 532,000 | 511,000 | 526,000 | 1,876 |
| 1998/07/24 | 531,000 | 540,000 | 530,000 | 536,000 | 2,103 |
| 1998/07/23 | 536,000 | 536,000 | 531,000 | 533,000 | 484 |
| 1998/07/22 | 540,000 | 540,000 | 536,000 | 540,000 | 1,560 |
| 1998/07/21 | 539,000 | 541,000 | 535,000 | 540,000 | 1,558 |
| 1998/07/17 | 530,000 | 540,000 | 529,000 | 540,000 | 784 |
| 1998/07/16 | 531,000 | 531,000 | 526,000 | 528,000 | 1,102 |
| 1998/07/15 | 532,000 | 533,000 | 526,000 | 529,000 | 2,044 |
| 1998/07/14 | 530,000 | 532,000 | 527,000 | 531,000 | 1,661 |
| 1998/07/13 | 520,000 | 528,000 | 520,000 | 527,000 | 852 |
| 1998/07/10 | 528,000 | 528,000 | 520,000 | 527,000 | 1,645 |
| 1998/07/09 | 520,000 | 525,000 | 520,000 | 522,000 | 662 |
| 1998/07/08 | 515,000 | 522,000 | 513,000 | 520,000 | 715 |
| 1998/07/07 | 525,000 | 525,000 | 511,000 | 516,000 | 1,452 |
| 1998/07/06 | 520,000 | 520,000 | 511,000 | 516,000 | 817 |
| 1998/07/03 | 528,000 | 533,000 | 516,000 | 517,000 | 710 |
| 1998/07/02 | 550,000 | 550,000 | 530,000 | 533,000 | 4,168 |
| 1998/07/01 | 520,000 | 525,000 | 511,000 | 524,000 | 3,469 |
| 1998/06/30 | 509,000 | 513,000 | 499,000 | 503,000 | 1,900 |
| 1998/06/29 | 500,000 | 507,000 | 495,000 | 507,000 | 1,230 |
| 1998/06/26 | 486,000 | 499,000 | 486,000 | 495,000 | 1,367 |
| 1998/06/25 | 494,000 | 499,000 | 485,000 | 485,000 | 1,517 |
| 1998/06/24 | 490,000 | 495,000 | 485,000 | 489,000 | 1,643 |
| 1998/06/23 | 491,000 | 493,000 | 483,000 | 485,000 | 811 |
| 1998/06/22 | 492,000 | 495,000 | 479,000 | 481,000 | 2,329 |
| 1998/06/19 | 485,000 | 491,000 | 485,000 | 491,000 | 363 |
| 1998/06/18 | 500,000 | 503,000 | 490,000 | 490,000 | 1,486 |
| 1998/06/17 | 467,000 | 485,000 | 465,000 | 475,000 | 1,283 |
| 1998/06/16 | 461,000 | 478,000 | 457,000 | 460,000 | 597 |
| 1998/06/15 | 462,000 | 464,000 | 459,000 | 460,000 | 855 |
| 1998/06/12 | 465,000 | 466,000 | 460,000 | 465,000 | 3,026 |
| 1998/06/11 | 476,000 | 476,000 | 464,000 | 465,000 | 2,993 |
| 1998/06/10 | 489,000 | 490,000 | 480,000 | 486,000 | 976 |
| 1998/06/09 | 489,000 | 495,000 | 485,000 | 492,000 | 952 |
| 1998/06/08 | 501,000 | 501,000 | 488,000 | 488,000 | 941 |
| 1998/06/05 | 508,000 | 508,000 | 500,000 | 501,000 | 828 |
| 1998/06/04 | 517,000 | 518,000 | 506,000 | 510,000 | 985 |
| 1998/06/03 | 518,000 | 520,000 | 516,000 | 518,000 | 2,638 |
| 1998/06/02 | 515,000 | 519,000 | 514,000 | 519,000 | 803 |
| 1998/06/01 | 519,000 | 519,000 | 515,000 | 515,000 | 771 |
| 1998/05/29 | 518,000 | 520,000 | 517,000 | 520,000 | 716 |
| 1998/05/28 | 518,000 | 520,000 | 518,000 | 519,000 | 967 |
| 1998/05/27 | 520,000 | 522,000 | 516,000 | 521,000 | 1,669 |
| 1998/05/26 | 520,000 | 522,000 | 515,000 | 516,000 | 1,865 |
| 1998/05/25 | 517,000 | 520,000 | 511,000 | 519,000 | 2,081 |
| 1998/05/22 | 518,000 | 520,000 | 505,000 | 518,000 | 1,859 |
| 1998/05/21 | 512,000 | 524,000 | 511,000 | 512,000 | 1,369 |
| 1998/05/20 | 505,000 | 520,000 | 503,000 | 518,000 | 2,172 |
| 1998/05/19 | 515,000 | 515,000 | 495,000 | 514,000 | 1,225 |
| 1998/05/18 | 512,000 | 518,000 | 503,000 | 518,000 | 1,584 |
| 1998/05/15 | 509,000 | 515,000 | 509,000 | 513,000 | 2,065 |
| 1998/05/14 | 513,000 | 527,000 | 513,000 | 518,000 | 4,552 |
| 1998/05/13 | 487,000 | 512,000 | 487,000 | 510,000 | 6,031 |
| 1998/05/12 | 484,000 | 487,000 | 483,000 | 485,000 | 1,615 |
| 1998/05/11 | 480,000 | 484,000 | 478,000 | 481,000 | 1,353 |
| 1998/05/08 | 465,000 | 479,000 | 464,000 | 477,000 | 1,472 |
| 1998/05/07 | 463,000 | 467,000 | 455,000 | 460,000 | 1,263 |
| 1998/05/06 | 445,000 | 464,000 | 445,000 | 464,000 | 717 |
| 1998/05/01 | 475,000 | 475,000 | 462,000 | 462,000 | 966 |
| 1998/04/30 | 468,000 | 475,000 | 465,000 | 470,000 | 1,779 |
| 1998/04/28 | 475,000 | 479,000 | 465,000 | 473,000 | 1,956 |
| 1998/04/27 | 494,000 | 499,000 | 481,000 | 481,000 | 2,295 |
| 1998/04/24 | 494,000 | 500,000 | 492,000 | 500,000 | 3,663 |
| 1998/04/23 | 488,000 | 490,000 | 473,000 | 477,000 | 1,625 |
| 1998/04/22 | 493,000 | 495,000 | 486,000 | 488,000 | 2,039 |
| 1998/04/21 | 489,000 | 496,000 | 482,000 | 493,000 | 1,813 |
| 1998/04/20 | 484,000 | 499,000 | 481,000 | 493,000 | 1,959 |
| 1998/04/17 | 465,000 | 485,000 | 463,000 | 480,000 | 1,987 |
| 1998/04/16 | 486,000 | 486,000 | 461,000 | 470,000 | 1,144 |
| 1998/04/15 | 483,000 | 488,000 | 480,000 | 486,000 | 1,067 |
| 1998/04/14 | 478,000 | 485,000 | 471,000 | 485,000 | 925 |
| 1998/04/13 | 470,000 | 480,000 | 470,000 | 479,000 | 617 |
| 1998/04/10 | 469,000 | 485,000 | 466,000 | 480,000 | 2,293 |
| 1998/04/09 | 477,000 | 492,000 | 465,000 | 471,000 | 3,895 |
| 1998/04/08 | 459,000 | 470,000 | 456,000 | 465,000 | 3,474 |
| 1998/04/07 | 453,000 | 454,000 | 450,000 | 454,000 | 608 |
| 1998/04/06 | 459,000 | 459,000 | 452,000 | 456,000 | 508 |
| 1998/04/03 | 454,000 | 460,000 | 450,000 | 451,000 | 1,526 |
| 1998/04/02 | 457,000 | 457,000 | 441,000 | 444,000 | 1,654 |
| 1998/04/01 | 450,000 | 458,000 | 450,000 | 458,000 | 1,487 |
| 1998/03/31 | 457,000 | 460,000 | 431,000 | 453,000 | 3,558 |
| 1998/03/30 | 457,000 | 458,000 | 453,000 | 453,000 | 1,790 |
| 1998/03/27 | 446,000 | 450,000 | 431,000 | 447,000 | 1,583 |
| 1998/03/26 | 450,000 | 455,000 | 441,000 | 441,000 | 1,753 |
| 1998/03/25 | 459,000 | 459,000 | 454,000 | 457,000 | 1,747 |
| 1998/03/24 | 453,000 | 459,000 | 453,000 | 459,000 | 1,739 |
| 1998/03/23 | 454,000 | 457,000 | 452,000 | 453,000 | 591 |
| 1998/03/20 | 451,000 | 458,000 | 451,000 | 454,000 | 1,562 |
| 1998/03/19 | 455,000 | 459,000 | 453,000 | 456,000 | 2,821 |
| 1998/03/18 | 450,000 | 455,000 | 450,000 | 455,000 | 2,766 |
| 1998/03/17 | 445,000 | 455,000 | 445,000 | 455,000 | 3,680 |
| 1998/03/16 | 445,000 | 449,000 | 435,000 | 448,000 | 1,212 |
| 1998/03/13 | 440,000 | 447,000 | 440,000 | 447,000 | 1,972 |
| 1998/03/12 | 432,000 | 438,000 | 430,000 | 437,000 | 594 |
| 1998/03/11 | 441,000 | 442,000 | 437,000 | 437,000 | 1,098 |
| 1998/03/10 | 441,000 | 443,000 | 440,000 | 441,000 | 1,456 |
| 1998/03/09 | 442,000 | 443,000 | 440,000 | 441,000 | 734 |
| 1998/03/06 | 443,000 | 443,000 | 441,000 | 442,000 | 1,869 |
| 1998/03/05 | 440,000 | 442,000 | 439,000 | 441,000 | 872 |
| 1998/03/04 | 439,000 | 441,000 | 438,000 | 441,000 | 1,431 |
| 1998/03/03 | 434,000 | 439,000 | 433,000 | 438,000 | 779 |
| 1998/03/02 | 432,000 | 437,000 | 432,000 | 435,000 | 816 |
| 1998/02/27 | 430,000 | 433,000 | 428,000 | 431,000 | 1,141 |
| 1998/02/26 | 425,000 | 428,000 | 424,000 | 428,000 | 1,516 |
| 1998/02/25 | 421,000 | 424,000 | 420,000 | 424,000 | 816 |
| 1998/02/24 | 418,000 | 423,000 | 418,000 | 423,000 | 749 |
| 1998/02/23 | 415,000 | 423,000 | 415,000 | 423,000 | 799 |
| 1998/02/20 | 421,000 | 422,000 | 411,000 | 420,000 | 1,146 |
| 1998/02/19 | 420,000 | 423,000 | 420,000 | 423,000 | 1,010 |
| 1998/02/18 | 418,000 | 422,000 | 418,000 | 422,000 | 711 |
| 1998/02/17 | 418,000 | 422,000 | 417,000 | 420,000 | 805 |
| 1998/02/16 | 419,000 | 422,000 | 419,000 | 420,000 | 573 |
| 1998/02/13 | 420,000 | 422,000 | 419,000 | 421,000 | 1,011 |
| 1998/02/12 | 420,000 | 421,000 | 418,000 | 420,000 | 1,559 |
| 1998/02/10 | 419,000 | 420,000 | 419,000 | 419,000 | 1,829 |
| 1998/02/09 | 418,000 | 420,000 | 418,000 | 420,000 | 936 |
| 1998/02/06 | 417,000 | 419,000 | 416,000 | 418,000 | 1,010 |
| 1998/02/05 | 411,000 | 419,000 | 411,000 | 414,000 | 1,667 |
| 1998/02/04 | 415,000 | 420,000 | 415,000 | 416,000 | 1,427 |
| 1998/02/03 | 414,000 | 420,000 | 414,000 | 420,000 | 1,177 |
| 1998/02/02 | 413,000 | 419,000 | 413,000 | 418,000 | 697 |
| 1998/01/30 | 418,000 | 420,000 | 414,000 | 418,000 | 1,377 |
| 1998/01/29 | 407,000 | 420,000 | 407,000 | 420,000 | 1,191 |
| 1998/01/28 | 414,000 | 414,000 | 406,000 | 407,000 | 2,394 |
| 1998/01/27 | 410,000 | 415,000 | 406,000 | 414,000 | 1,753 |
| 1998/01/26 | 390,000 | 402,000 | 390,000 | 400,000 | 2,169 |
| 1998/01/23 | 387,000 | 400,000 | 386,000 | 390,000 | 1,606 |
| 1998/01/22 | 382,000 | 392,000 | 382,000 | 390,000 | 344 |
| 1998/01/21 | 382,000 | 387,000 | 381,000 | 382,000 | 1,618 |
| 1998/01/20 | 381,000 | 384,000 | 380,000 | 381,000 | 1,693 |
| 1998/01/19 | 384,000 | 385,000 | 381,000 | 382,000 | 2,112 |
| 1998/01/16 | 380,000 | 390,000 | 380,000 | 385,000 | 2,254 |
| 1998/01/14 | 378,000 | 384,000 | 378,000 | 383,000 | 1,776 |
| 1998/01/13 | 376,000 | 390,000 | 374,000 | 381,000 | 2,889 |
| 1998/01/12 | 388,000 | 393,000 | 367,000 | 367,000 | 4,723 |
| 1998/01/09 | 407,000 | 409,000 | 401,000 | 403,000 | 3,127 |
| 1998/01/08 | 412,000 | 414,000 | 412,000 | 412,000 | 1,652 |
| 1998/01/07 | 413,000 | 415,000 | 411,000 | 413,000 | 619 |
| 1998/01/06 | 413,000 | 416,000 | 411,000 | 416,000 | 3,886 |
| 1998/01/05 | 415,000 | 418,000 | 413,000 | 415,000 | 825 |