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 |
|---|---|---|---|---|---|
| 1999/12/30 | 362,000 | 365,000 | 361,000 | 362,000 | 65 |
| 1999/12/29 | 363,000 | 375,000 | 361,000 | 362,000 | 257 |
| 1999/12/28 | 380,000 | 382,000 | 362,000 | 362,000 | 713 |
| 1999/12/27 | 360,000 | 366,000 | 360,000 | 360,000 | 835 |
| 1999/12/24 | 366,000 | 368,000 | 355,000 | 355,000 | 457 |
| 1999/12/22 | 367,000 | 368,000 | 359,000 | 362,000 | 666 |
| 1999/12/21 | 368,000 | 368,000 | 359,000 | 363,000 | 870 |
| 1999/12/20 | 388,000 | 388,000 | 363,000 | 363,000 | 1,012 |
| 1999/12/17 | 387,000 | 389,000 | 385,000 | 385,000 | 912 |
| 1999/12/16 | 372,000 | 386,000 | 372,000 | 382,000 | 1,683 |
| 1999/12/15 | 365,000 | 380,000 | 360,000 | 360,000 | 927 |
| 1999/12/14 | 360,000 | 372,000 | 359,000 | 360,000 | 2,025 |
| 1999/12/13 | 356,000 | 369,000 | 355,000 | 355,000 | 3,762 |
| 1999/12/10 | 349,000 | 358,000 | 349,000 | 357,000 | 2,944 |
| 1999/12/09 | 360,000 | 365,000 | 337,000 | 359,000 | 2,452 |
| 1999/12/08 | 370,000 | 375,000 | 360,000 | 365,000 | 1,812 |
| 1999/12/07 | 373,000 | 375,000 | 371,000 | 371,000 | 1,633 |
| 1999/12/06 | 380,000 | 382,000 | 374,000 | 374,000 | 1,377 |
| 1999/12/03 | 398,000 | 405,000 | 373,000 | 380,000 | 1,992 |
| 1999/12/02 | 396,000 | 403,000 | 381,000 | 388,000 | 1,387 |
| 1999/12/01 | 409,000 | 410,000 | 395,000 | 396,000 | 1,223 |
| 1999/11/30 | 403,000 | 413,000 | 400,000 | 413,000 | 613 |
| 1999/11/29 | 414,000 | 414,000 | 401,000 | 406,000 | 905 |
| 1999/11/26 | 406,000 | 415,000 | 402,000 | 409,000 | 1,555 |
| 1999/11/25 | 440,000 | 440,000 | 411,000 | 416,000 | 2,474 |
| 1999/11/24 | 442,000 | 442,000 | 423,000 | 439,000 | 1,793 |
| 1999/11/22 | 449,000 | 449,000 | 437,000 | 443,000 | 922 |
| 1999/11/19 | 445,000 | 447,000 | 442,000 | 444,000 | 1,712 |
| 1999/11/18 | 429,000 | 444,000 | 423,000 | 440,000 | 2,764 |
| 1999/11/17 | 423,000 | 429,000 | 410,000 | 429,000 | 1,701 |
| 1999/11/16 | 392,000 | 414,000 | 388,000 | 408,000 | 2,617 |
| 1999/11/15 | 396,000 | 396,000 | 382,000 | 388,000 | 776 |
| 1999/11/12 | 397,000 | 400,000 | 370,000 | 391,000 | 1,223 |
| 1999/11/11 | 410,000 | 410,000 | 400,000 | 402,000 | 1,376 |
| 1999/11/10 | 402,000 | 406,000 | 401,000 | 406,000 | 739 |
| 1999/11/09 | 407,000 | 408,000 | 401,000 | 407,000 | 1,244 |
| 1999/11/08 | 415,000 | 420,000 | 412,000 | 412,000 | 1,548 |
| 1999/11/05 | 430,000 | 430,000 | 419,000 | 423,000 | 1,581 |
| 1999/11/04 | 426,000 | 432,000 | 422,000 | 425,000 | 1,893 |
| 1999/11/02 | 426,000 | 430,000 | 423,000 | 430,000 | 1,607 |
| 1999/11/01 | 434,000 | 435,000 | 426,000 | 427,000 | 1,034 |
| 1999/10/29 | 426,000 | 435,000 | 426,000 | 435,000 | 1,979 |
| 1999/10/28 | 430,000 | 434,000 | 427,000 | 428,000 | 720 |
| 1999/10/27 | 426,000 | 429,000 | 422,000 | 425,000 | 1,982 |
| 1999/10/26 | 431,000 | 431,000 | 423,000 | 426,000 | 3,474 |
| 1999/10/25 | 427,000 | 428,000 | 424,000 | 426,000 | 1,759 |
| 1999/10/22 | 439,000 | 443,000 | 430,000 | 433,000 | 1,932 |
| 1999/10/21 | 441,000 | 446,000 | 441,000 | 444,000 | 1,273 |
| 1999/10/20 | 436,000 | 444,000 | 436,000 | 441,000 | 887 |
| 1999/10/19 | 443,000 | 450,000 | 435,000 | 445,000 | 2,679 |
| 1999/10/18 | 421,000 | 424,000 | 417,000 | 417,000 | 2,064 |
| 1999/10/15 | 428,000 | 433,000 | 428,000 | 429,000 | 1,835 |
| 1999/10/14 | 443,000 | 444,000 | 437,000 | 438,000 | 2,083 |
| 1999/10/13 | 448,000 | 452,000 | 448,000 | 449,000 | 1,064 |
| 1999/10/12 | 446,000 | 457,000 | 446,000 | 450,000 | 1,978 |
| 1999/10/08 | 463,000 | 465,000 | 455,000 | 461,000 | 925 |
| 1999/10/07 | 466,000 | 469,000 | 463,000 | 463,000 | 713 |
| 1999/10/06 | 478,000 | 485,000 | 468,000 | 468,000 | 606 |
| 1999/10/05 | 471,000 | 474,000 | 462,000 | 469,000 | 951 |
| 1999/10/04 | 495,000 | 495,000 | 471,000 | 481,000 | 726 |
| 1999/10/01 | 495,000 | 499,000 | 490,000 | 497,000 | 3,258 |
| 1999/09/30 | 480,000 | 490,000 | 478,000 | 490,000 | 4,743 |
| 1999/09/29 | 477,000 | 480,000 | 461,000 | 480,000 | 1,942 |
| 1999/09/28 | 483,000 | 484,000 | 476,000 | 482,000 | 2,106 |
| 1999/09/27 | 444,000 | 468,000 | 444,000 | 468,000 | 1,568 |
| 1999/09/24 | 444,000 | 450,000 | 438,000 | 444,000 | 1,527 |
| 1999/09/22 | 470,000 | 470,000 | 446,000 | 454,000 | 2,095 |
| 1999/09/21 | 471,000 | 485,000 | 464,000 | 480,000 | 835 |
| 1999/09/20 | 467,000 | 471,000 | 466,000 | 471,000 | 1,272 |
| 1999/09/17 | 450,000 | 470,000 | 449,000 | 469,000 | 2,313 |
| 1999/09/16 | 436,000 | 450,000 | 435,000 | 450,000 | 1,627 |
| 1999/09/14 | 426,000 | 436,000 | 425,000 | 436,000 | 1,347 |
| 1999/09/13 | 445,000 | 445,000 | 420,000 | 421,000 | 1,754 |
| 1999/09/10 | 444,000 | 448,000 | 433,000 | 445,000 | 1,693 |
| 1999/09/09 | 437,000 | 440,000 | 434,000 | 434,000 | 433 |
| 1999/09/08 | 430,000 | 440,000 | 430,000 | 432,000 | 672 |
| 1999/09/07 | 433,000 | 434,000 | 427,000 | 427,000 | 1,421 |
| 1999/09/06 | 437,000 | 437,000 | 433,000 | 434,000 | 722 |
| 1999/09/03 | 438,000 | 438,000 | 433,000 | 433,000 | 896 |
| 1999/09/02 | 440,000 | 440,000 | 436,000 | 438,000 | 1,471 |
| 1999/09/01 | 439,000 | 442,000 | 436,000 | 440,000 | 686 |
| 1999/08/31 | 435,000 | 438,000 | 435,000 | 435,000 | 1,035 |
| 1999/08/30 | 437,000 | 447,000 | 433,000 | 440,000 | 989 |
| 1999/08/27 | 446,000 | 447,000 | 435,000 | 442,000 | 1,988 |
| 1999/08/26 | 455,000 | 455,000 | 439,000 | 444,000 | 1,465 |
| 1999/08/25 | 456,000 | 460,000 | 445,000 | 460,000 | 1,492 |
| 1999/08/24 | 459,000 | 466,000 | 456,000 | 456,000 | 643 |
| 1999/08/23 | 452,000 | 460,000 | 450,000 | 458,000 | 770 |
| 1999/08/20 | 468,000 | 470,000 | 460,000 | 462,000 | 607 |
| 1999/08/19 | 458,000 | 460,000 | 455,000 | 458,000 | 620 |
| 1999/08/18 | 469,000 | 469,000 | 455,000 | 458,000 | 875 |
| 1999/08/17 | 480,000 | 483,000 | 472,000 | 475,000 | 771 |
| 1999/08/16 | 486,000 | 490,000 | 485,000 | 485,000 | 530 |
| 1999/08/13 | 492,000 | 492,000 | 486,000 | 488,000 | 873 |
| 1999/08/12 | 488,000 | 494,000 | 488,000 | 494,000 | 1,762 |
| 1999/08/11 | 488,000 | 489,000 | 479,000 | 488,000 | 1,882 |
| 1999/08/10 | 494,000 | 499,000 | 490,000 | 493,000 | 1,739 |
| 1999/08/09 | 485,000 | 492,000 | 485,000 | 490,000 | 1,149 |
| 1999/08/06 | 478,000 | 490,000 | 477,000 | 490,000 | 1,502 |
| 1999/08/05 | 479,000 | 480,000 | 475,000 | 480,000 | 1,404 |
| 1999/08/04 | 475,000 | 480,000 | 471,000 | 475,000 | 697 |
| 1999/08/03 | 476,000 | 476,000 | 470,000 | 475,000 | 909 |
| 1999/08/02 | 476,000 | 478,000 | 468,000 | 476,000 | 1,356 |
| 1999/07/30 | 469,000 | 480,000 | 466,000 | 479,000 | 1,647 |
| 1999/07/29 | 467,000 | 471,000 | 465,000 | 466,000 | 906 |
| 1999/07/28 | 465,000 | 480,000 | 465,000 | 465,000 | 2,300 |
| 1999/07/27 | 463,000 | 470,000 | 462,000 | 466,000 | 1,757 |
| 1999/07/26 | 456,000 | 461,000 | 456,000 | 458,000 | 2,964 |
| 1999/07/23 | 461,000 | 461,000 | 454,000 | 456,000 | 3,600 |
| 1999/07/22 | 451,000 | 468,000 | 451,000 | 466,000 | 3,401 |
| 1999/07/21 | 442,000 | 455,000 | 441,000 | 453,000 | 2,264 |
| 1999/07/19 | 436,000 | 444,000 | 436,000 | 443,000 | 2,584 |
| 1999/07/16 | 435,000 | 440,000 | 431,000 | 434,000 | 3,996 |
| 1999/07/15 | 451,000 | 452,000 | 440,000 | 446,000 | 1,935 |
| 1999/07/14 | 456,000 | 459,000 | 446,000 | 459,000 | 1,872 |
| 1999/07/13 | 460,000 | 461,000 | 456,000 | 459,000 | 1,886 |
| 1999/07/12 | 464,000 | 464,000 | 456,000 | 461,000 | 998 |
| 1999/07/09 | 461,000 | 461,000 | 455,000 | 460,000 | 2,460 |
| 1999/07/08 | 465,000 | 467,000 | 459,000 | 460,000 | 2,235 |
| 1999/07/07 | 463,000 | 465,000 | 462,000 | 462,000 | 1,085 |
| 1999/07/06 | 470,000 | 472,000 | 460,000 | 460,000 | 717 |
| 1999/07/05 | 457,000 | 471,000 | 456,000 | 469,000 | 1,959 |
| 1999/07/02 | 465,000 | 466,000 | 456,000 | 457,000 | 3,263 |
| 1999/07/01 | 469,000 | 470,000 | 458,000 | 460,000 | 2,741 |
| 1999/06/30 | 465,000 | 469,000 | 460,000 | 464,000 | 2,119 |
| 1999/06/29 | 474,000 | 476,000 | 465,000 | 466,000 | 1,894 |
| 1999/06/28 | 474,000 | 474,000 | 465,000 | 469,000 | 1,946 |
| 1999/06/25 | 468,000 | 472,000 | 465,000 | 470,000 | 2,361 |
| 1999/06/24 | 460,000 | 465,000 | 460,000 | 463,000 | 1,956 |
| 1999/06/23 | 460,000 | 467,000 | 457,000 | 457,000 | 4,102 |
| 1999/06/22 | 470,000 | 476,000 | 460,000 | 460,000 | 2,091 |
| 1999/06/21 | 476,000 | 478,000 | 470,000 | 474,000 | 1,226 |
| 1999/06/18 | 483,000 | 483,000 | 473,000 | 476,000 | 1,075 |
| 1999/06/17 | 484,000 | 486,000 | 478,000 | 478,000 | 636 |
| 1999/06/16 | 483,000 | 483,000 | 477,000 | 479,000 | 1,420 |
| 1999/06/15 | 483,000 | 486,000 | 478,000 | 483,000 | 2,244 |
| 1999/06/14 | 485,000 | 487,000 | 479,000 | 485,000 | 1,606 |
| 1999/06/11 | 489,000 | 489,000 | 482,000 | 484,000 | 2,208 |
| 1999/06/10 | 488,000 | 495,000 | 488,000 | 494,000 | 889 |
| 1999/06/09 | 486,000 | 492,000 | 486,000 | 490,000 | 994 |
| 1999/06/08 | 492,000 | 495,000 | 487,000 | 490,000 | 818 |
| 1999/06/07 | 495,000 | 499,000 | 495,000 | 495,000 | 582 |
| 1999/06/04 | 500,000 | 503,000 | 495,000 | 499,000 | 306 |
| 1999/06/03 | 508,000 | 512,000 | 504,000 | 504,000 | 372 |
| 1999/06/02 | 510,000 | 514,000 | 505,000 | 513,000 | 861 |
| 1999/06/01 | 494,000 | 504,000 | 491,000 | 503,000 | 634 |
| 1999/05/31 | 490,000 | 499,000 | 490,000 | 497,000 | 635 |
| 1999/05/28 | 495,000 | 495,000 | 483,000 | 485,000 | 1,187 |
| 1999/05/27 | 507,000 | 509,000 | 501,000 | 508,000 | 680 |
| 1999/05/26 | 496,000 | 509,000 | 495,000 | 506,000 | 1,699 |
| 1999/05/25 | 490,000 | 505,000 | 488,000 | 504,000 | 1,484 |
| 1999/05/24 | 485,000 | 499,000 | 481,000 | 493,000 | 1,247 |
| 1999/05/21 | 480,000 | 489,000 | 476,000 | 483,000 | 1,229 |
| 1999/05/20 | 492,000 | 495,000 | 483,000 | 490,000 | 528 |
| 1999/05/19 | 485,000 | 493,000 | 481,000 | 487,000 | 590 |
| 1999/05/18 | 480,000 | 483,000 | 479,000 | 480,000 | 1,938 |
| 1999/05/17 | 485,000 | 485,000 | 480,000 | 480,000 | 1,550 |
| 1999/05/14 | 483,000 | 490,000 | 483,000 | 486,000 | 1,365 |
| 1999/05/13 | 493,000 | 493,000 | 481,000 | 483,000 | 2,056 |
| 1999/05/12 | 499,000 | 501,000 | 494,000 | 494,000 | 810 |
| 1999/05/11 | 497,000 | 503,000 | 495,000 | 501,000 | 627 |
| 1999/05/10 | 500,000 | 501,000 | 495,000 | 500,000 | 263 |
| 1999/05/07 | 505,000 | 509,000 | 493,000 | 497,000 | 979 |
| 1999/05/06 | 500,000 | 514,000 | 498,000 | 514,000 | 806 |
| 1999/04/30 | 506,000 | 509,000 | 495,000 | 495,000 | 1,976 |
| 1999/04/28 | 512,000 | 520,000 | 505,000 | 505,000 | 779 |
| 1999/04/27 | 520,000 | 529,000 | 513,000 | 513,000 | 578 |
| 1999/04/26 | 500,000 | 519,000 | 500,000 | 518,000 | 1,683 |
| 1999/04/23 | 506,000 | 519,000 | 505,000 | 517,000 | 604 |
| 1999/04/22 | 520,000 | 520,000 | 500,000 | 500,000 | 1,085 |
| 1999/04/21 | 510,000 | 520,000 | 510,000 | 520,000 | 651 |
| 1999/04/20 | 503,000 | 517,000 | 502,000 | 517,000 | 453 |
| 1999/04/19 | 510,000 | 514,000 | 503,000 | 503,000 | 646 |
| 1999/04/16 | 511,000 | 527,000 | 511,000 | 520,000 | 832 |
| 1999/04/15 | 520,000 | 529,000 | 512,000 | 521,000 | 1,021 |
| 1999/04/14 | 521,000 | 521,000 | 507,000 | 511,000 | 1,305 |
| 1999/04/13 | 505,000 | 521,000 | 505,000 | 515,000 | 946 |
| 1999/04/12 | 501,000 | 507,000 | 501,000 | 505,000 | 601 |
| 1999/04/09 | 510,000 | 515,000 | 503,000 | 505,000 | 640 |
| 1999/04/08 | 508,000 | 508,000 | 497,000 | 500,000 | 1,588 |
| 1999/04/07 | 516,000 | 516,000 | 502,000 | 509,000 | 882 |
| 1999/04/06 | 515,000 | 518,000 | 500,000 | 506,000 | 681 |
| 1999/04/05 | 518,000 | 521,000 | 508,000 | 515,000 | 741 |
| 1999/04/02 | 515,000 | 530,000 | 514,000 | 516,000 | 1,013 |
| 1999/04/01 | 509,000 | 540,000 | 505,000 | 535,000 | 1,171 |
| 1999/03/31 | 507,000 | 510,000 | 505,000 | 505,000 | 962 |
| 1999/03/30 | 513,000 | 513,000 | 500,000 | 503,000 | 670 |
| 1999/03/29 | 508,000 | 524,000 | 498,000 | 498,000 | 507 |
| 1999/03/26 | 500,000 | 508,000 | 490,000 | 496,000 | 1,361 |
| 1999/03/25 | 502,000 | 509,000 | 502,000 | 509,000 | 1,251 |
| 1999/03/24 | 504,000 | 510,000 | 499,000 | 500,000 | 1,405 |
| 1999/03/23 | 531,000 | 534,000 | 504,000 | 517,000 | 1,778 |
| 1999/03/19 | 526,000 | 536,000 | 526,000 | 530,000 | 2,324 |
| 1999/03/18 | 545,000 | 547,000 | 523,000 | 524,000 | 1,515 |
| 1999/03/17 | 545,000 | 550,000 | 540,000 | 550,000 | 2,500 |
| 1999/03/16 | 530,000 | 550,000 | 528,000 | 550,000 | 2,936 |
| 1999/03/15 | 527,000 | 529,000 | 520,000 | 528,000 | 951 |
| 1999/03/12 | 542,000 | 542,000 | 516,000 | 519,000 | 2,199 |
| 1999/03/11 | 530,000 | 535,000 | 528,000 | 529,000 | 1,591 |
| 1999/03/10 | 513,000 | 526,000 | 513,000 | 526,000 | 2,094 |
| 1999/03/09 | 510,000 | 520,000 | 502,000 | 515,000 | 791 |
| 1999/03/08 | 519,000 | 520,000 | 500,000 | 512,000 | 824 |
| 1999/03/05 | 494,000 | 520,000 | 494,000 | 520,000 | 2,171 |
| 1999/03/04 | 495,000 | 497,000 | 492,000 | 495,000 | 639 |
| 1999/03/03 | 490,000 | 497,000 | 488,000 | 497,000 | 718 |
| 1999/03/02 | 500,000 | 504,000 | 490,000 | 495,000 | 997 |
| 1999/03/01 | 510,000 | 515,000 | 496,000 | 496,000 | 845 |
| 1999/02/26 | 496,000 | 509,000 | 495,000 | 503,000 | 1,552 |
| 1999/02/25 | 482,000 | 498,000 | 482,000 | 496,000 | 645 |
| 1999/02/24 | 484,000 | 492,000 | 482,000 | 485,000 | 942 |
| 1999/02/23 | 480,000 | 485,000 | 478,000 | 481,000 | 2,417 |
| 1999/02/22 | 482,000 | 500,000 | 480,000 | 500,000 | 814 |
| 1999/02/19 | 481,000 | 490,000 | 475,000 | 480,000 | 620 |
| 1999/02/18 | 495,000 | 495,000 | 484,000 | 484,000 | 792 |
| 1999/02/17 | 498,000 | 498,000 | 494,000 | 495,000 | 446 |
| 1999/02/16 | 492,000 | 498,000 | 490,000 | 498,000 | 518 |
| 1999/02/15 | 487,000 | 494,000 | 486,000 | 493,000 | 659 |
| 1999/02/12 | 475,000 | 502,000 | 475,000 | 502,000 | 1,546 |
| 1999/02/10 | 478,000 | 478,000 | 465,000 | 474,000 | 1,134 |
| 1999/02/09 | 490,000 | 491,000 | 485,000 | 490,000 | 1,584 |
| 1999/02/08 | 493,000 | 493,000 | 480,000 | 489,000 | 552 |
| 1999/02/05 | 486,000 | 494,000 | 474,000 | 493,000 | 2,165 |
| 1999/02/04 | 513,000 | 513,000 | 486,000 | 489,000 | 1,375 |
| 1999/02/03 | 517,000 | 517,000 | 510,000 | 513,000 | 1,765 |
| 1999/02/02 | 519,000 | 520,000 | 508,000 | 517,000 | 836 |
| 1999/02/01 | 515,000 | 522,000 | 503,000 | 520,000 | 482 |
| 1999/01/29 | 530,000 | 532,000 | 507,000 | 510,000 | 1,171 |
| 1999/01/28 | 520,000 | 545,000 | 520,000 | 532,000 | 1,265 |
| 1999/01/27 | 525,000 | 526,000 | 517,000 | 523,000 | 1,292 |
| 1999/01/26 | 498,000 | 517,000 | 498,000 | 517,000 | 1,465 |
| 1999/01/25 | 485,000 | 496,000 | 483,000 | 493,000 | 416 |
| 1999/01/22 | 484,000 | 490,000 | 484,000 | 485,000 | 502 |
| 1999/01/21 | 486,000 | 488,000 | 481,000 | 481,000 | 1,114 |
| 1999/01/20 | 494,000 | 494,000 | 487,000 | 489,000 | 745 |
| 1999/01/19 | 485,000 | 490,000 | 485,000 | 489,000 | 833 |
| 1999/01/18 | 490,000 | 495,000 | 484,000 | 489,000 | 1,068 |
| 1999/01/14 | 493,000 | 500,000 | 493,000 | 495,000 | 1,024 |
| 1999/01/13 | 499,000 | 502,000 | 498,000 | 498,000 | 1,057 |
| 1999/01/12 | 500,000 | 504,000 | 498,000 | 501,000 | 1,322 |
| 1999/01/11 | 500,000 | 510,000 | 500,000 | 502,000 | 327 |
| 1999/01/08 | 501,000 | 502,000 | 497,000 | 499,000 | 1,049 |
| 1999/01/07 | 499,000 | 505,000 | 492,000 | 502,000 | 895 |
| 1999/01/06 | 488,000 | 493,000 | 485,000 | 490,000 | 247 |
| 1999/01/05 | 495,000 | 498,000 | 490,000 | 493,000 | 469 |
| 1999/01/04 | 500,000 | 502,000 | 498,000 | 498,000 | 180 |