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 |
|---|---|---|---|---|---|
| 2000/12/29 | 508,000 | 515,000 | 505,000 | 505,000 | 358 |
| 2000/12/28 | 517,000 | 519,000 | 508,000 | 512,000 | 1,301 |
| 2000/12/27 | 520,000 | 525,000 | 509,000 | 525,000 | 2,816 |
| 2000/12/26 | 511,000 | 522,000 | 511,000 | 518,000 | 2,128 |
| 2000/12/25 | 517,000 | 523,000 | 508,000 | 520,000 | 2,086 |
| 2000/12/22 | 540,000 | 540,000 | 511,000 | 517,000 | 4,051 |
| 2000/12/21 | 550,000 | 550,000 | 535,000 | 545,000 | 2,856 |
| 2000/12/20 | 530,000 | 562,000 | 529,000 | 558,000 | 5,121 |
| 2000/12/19 | 530,000 | 534,000 | 522,000 | 528,000 | 2,249 |
| 2000/12/18 | 535,000 | 555,000 | 525,000 | 540,000 | 7,183 |
| 2000/12/15 | 510,000 | 524,000 | 509,000 | 515,000 | 2,270 |
| 2000/12/14 | 510,000 | 519,000 | 504,000 | 510,000 | 1,979 |
| 2000/12/13 | 510,000 | 533,000 | 505,000 | 533,000 | 3,953 |
| 2000/12/12 | 522,000 | 523,000 | 501,000 | 502,000 | 3,683 |
| 2000/12/11 | 514,000 | 524,000 | 507,000 | 518,000 | 4,083 |
| 2000/12/08 | 517,000 | 523,000 | 515,000 | 518,000 | 9,965 |
| 2000/12/07 | 500,000 | 515,000 | 498,000 | 515,000 | 4,475 |
| 2000/12/06 | 500,000 | 502,000 | 493,000 | 495,000 | 4,265 |
| 2000/12/05 | 500,000 | 518,000 | 499,000 | 517,000 | 5,337 |
| 2000/12/04 | 493,000 | 496,000 | 489,000 | 495,000 | 3,492 |
| 2000/12/01 | 495,000 | 501,000 | 493,000 | 496,000 | 4,376 |
| 2000/11/30 | 493,000 | 498,000 | 485,000 | 498,000 | 2,192 |
| 2000/11/29 | 496,000 | 497,000 | 487,000 | 489,000 | 1,407 |
| 2000/11/28 | 492,000 | 494,000 | 486,000 | 494,000 | 817 |
| 2000/11/27 | 484,000 | 498,000 | 480,000 | 492,000 | 2,602 |
| 2000/11/24 | 495,000 | 499,000 | 491,000 | 494,000 | 1,953 |
| 2000/11/22 | 471,000 | 493,000 | 471,000 | 485,000 | 2,478 |
| 2000/11/21 | 465,000 | 466,000 | 453,000 | 463,000 | 2,440 |
| 2000/11/20 | 480,000 | 486,000 | 476,000 | 480,000 | 1,011 |
| 2000/11/17 | 465,000 | 478,000 | 460,000 | 478,000 | 841 |
| 2000/11/16 | 460,000 | 466,000 | 453,000 | 455,000 | 861 |
| 2000/11/15 | 461,000 | 475,000 | 461,000 | 465,000 | 1,087 |
| 2000/11/14 | 466,000 | 470,000 | 460,000 | 466,000 | 1,140 |
| 2000/11/13 | 466,000 | 472,000 | 455,000 | 466,000 | 1,345 |
| 2000/11/10 | 449,000 | 467,000 | 448,000 | 467,000 | 2,318 |
| 2000/11/09 | 467,000 | 474,000 | 464,000 | 464,000 | 461 |
| 2000/11/08 | 472,000 | 475,000 | 466,000 | 475,000 | 808 |
| 2000/11/07 | 465,000 | 472,000 | 459,000 | 472,000 | 970 |
| 2000/11/06 | 471,000 | 480,000 | 467,000 | 475,000 | 1,697 |
| 2000/11/02 | 468,000 | 468,000 | 456,000 | 463,000 | 826 |
| 2000/11/01 | 445,000 | 463,000 | 445,000 | 463,000 | 1,387 |
| 2000/10/31 | 445,000 | 452,000 | 441,000 | 448,000 | 1,962 |
| 2000/10/30 | 453,000 | 458,000 | 447,000 | 450,000 | 679 |
| 2000/10/27 | 459,000 | 459,000 | 442,000 | 448,000 | 1,734 |
| 2000/10/26 | 443,000 | 455,000 | 435,000 | 455,000 | 2,646 |
| 2000/10/25 | 460,000 | 460,000 | 448,000 | 454,000 | 1,709 |
| 2000/10/24 | 467,000 | 469,000 | 458,000 | 464,000 | 1,397 |
| 2000/10/23 | 478,000 | 485,000 | 472,000 | 472,000 | 1,993 |
| 2000/10/20 | 477,000 | 477,000 | 468,000 | 473,000 | 1,062 |
| 2000/10/19 | 474,000 | 475,000 | 465,000 | 468,000 | 2,030 |
| 2000/10/18 | 476,000 | 485,000 | 465,000 | 484,000 | 1,984 |
| 2000/10/17 | 480,000 | 495,000 | 476,000 | 479,000 | 1,453 |
| 2000/10/16 | 477,000 | 483,000 | 475,000 | 476,000 | 1,121 |
| 2000/10/13 | 488,000 | 490,000 | 473,000 | 477,000 | 841 |
| 2000/10/12 | 490,000 | 497,000 | 490,000 | 493,000 | 789 |
| 2000/10/11 | 497,000 | 500,000 | 488,000 | 500,000 | 937 |
| 2000/10/10 | 479,000 | 492,000 | 478,000 | 492,000 | 807 |
| 2000/10/06 | 484,000 | 500,000 | 479,000 | 484,000 | 1,090 |
| 2000/10/05 | 484,000 | 486,000 | 478,000 | 484,000 | 557 |
| 2000/10/04 | 482,000 | 495,000 | 475,000 | 479,000 | 1,839 |
| 2000/10/03 | 500,000 | 504,000 | 496,000 | 502,000 | 2,184 |
| 2000/10/02 | 500,000 | 505,000 | 499,000 | 504,000 | 1,946 |
| 2000/09/29 | 493,000 | 503,000 | 490,000 | 499,000 | 3,944 |
| 2000/09/28 | 490,000 | 493,000 | 488,000 | 493,000 | 1,322 |
| 2000/09/27 | 495,000 | 495,000 | 485,000 | 488,000 | 1,700 |
| 2000/09/26 | 493,000 | 493,000 | 485,000 | 490,000 | 1,853 |
| 2000/09/25 | 490,000 | 495,000 | 487,000 | 495,000 | 2,224 |
| 2000/09/22 | 490,000 | 490,000 | 480,000 | 487,000 | 1,998 |
| 2000/09/21 | 480,000 | 495,000 | 472,000 | 495,000 | 4,295 |
| 2000/09/20 | 465,000 | 481,000 | 460,000 | 480,000 | 2,658 |
| 2000/09/19 | 445,000 | 470,000 | 440,000 | 470,000 | 1,808 |
| 2000/09/18 | 432,000 | 440,000 | 430,000 | 440,000 | 902 |
| 2000/09/14 | 433,000 | 440,000 | 432,000 | 432,000 | 798 |
| 2000/09/13 | 437,000 | 439,000 | 432,000 | 436,000 | 560 |
| 2000/09/12 | 434,000 | 436,000 | 432,000 | 432,000 | 422 |
| 2000/09/11 | 435,000 | 435,000 | 428,000 | 429,000 | 1,361 |
| 2000/09/08 | 433,000 | 444,000 | 433,000 | 444,000 | 1,998 |
| 2000/09/07 | 416,000 | 428,000 | 414,000 | 428,000 | 781 |
| 2000/09/06 | 422,000 | 423,000 | 419,000 | 420,000 | 1,918 |
| 2000/09/05 | 425,000 | 430,000 | 420,000 | 422,000 | 1,183 |
| 2000/09/04 | 411,000 | 429,000 | 411,000 | 415,000 | 2,300 |
| 2000/09/01 | 423,000 | 425,000 | 415,000 | 421,000 | 1,000 |
| 2000/08/31 | 429,000 | 438,000 | 417,000 | 428,000 | 3,067 |
| 2000/08/30 | 427,000 | 427,000 | 418,000 | 424,000 | 1,380 |
| 2000/08/29 | 416,000 | 428,000 | 416,000 | 427,000 | 3,121 |
| 2000/08/28 | 440,000 | 442,000 | 420,000 | 426,000 | 2,655 |
| 2000/08/25 | 442,000 | 453,000 | 440,000 | 445,000 | 1,101 |
| 2000/08/24 | 433,000 | 463,000 | 433,000 | 442,000 | 1,994 |
| 2000/08/23 | 450,000 | 450,000 | 433,000 | 438,000 | 2,267 |
| 2000/08/22 | 453,000 | 454,000 | 446,000 | 451,000 | 1,442 |
| 2000/08/21 | 466,000 | 466,000 | 450,000 | 459,000 | 1,343 |
| 2000/08/18 | 455,000 | 468,000 | 450,000 | 468,000 | 707 |
| 2000/08/17 | 457,000 | 458,000 | 449,000 | 450,000 | 1,112 |
| 2000/08/16 | 469,000 | 469,000 | 457,000 | 457,000 | 3,256 |
| 2000/08/15 | 475,000 | 475,000 | 465,000 | 467,000 | 1,571 |
| 2000/08/14 | 471,000 | 471,000 | 459,000 | 470,000 | 1,395 |
| 2000/08/11 | 460,000 | 469,000 | 457,000 | 469,000 | 771 |
| 2000/08/10 | 470,000 | 472,000 | 456,000 | 456,000 | 817 |
| 2000/08/09 | 456,000 | 470,000 | 456,000 | 469,000 | 1,440 |
| 2000/08/08 | 465,000 | 466,000 | 445,000 | 456,000 | 1,394 |
| 2000/08/07 | 450,000 | 460,000 | 443,000 | 460,000 | 1,036 |
| 2000/08/04 | 452,000 | 470,000 | 452,000 | 465,000 | 2,084 |
| 2000/08/03 | 444,000 | 454,000 | 442,000 | 447,000 | 1,482 |
| 2000/08/02 | 470,000 | 470,000 | 450,000 | 459,000 | 1,822 |
| 2000/08/01 | 477,000 | 478,000 | 463,000 | 470,000 | 1,739 |
| 2000/07/31 | 460,000 | 481,000 | 460,000 | 481,000 | 3,297 |
| 2000/07/28 | 453,000 | 460,000 | 448,000 | 459,000 | 1,161 |
| 2000/07/27 | 465,000 | 465,000 | 434,000 | 453,000 | 1,781 |
| 2000/07/26 | 447,000 | 466,000 | 447,000 | 460,000 | 1,443 |
| 2000/07/25 | 450,000 | 457,000 | 450,000 | 457,000 | 484 |
| 2000/07/24 | 442,000 | 460,000 | 438,000 | 458,000 | 784 |
| 2000/07/21 | 460,000 | 460,000 | 435,000 | 442,000 | 592 |
| 2000/07/19 | 457,000 | 470,000 | 456,000 | 465,000 | 2,452 |
| 2000/07/18 | 464,000 | 465,000 | 451,000 | 451,000 | 2,494 |
| 2000/07/17 | 460,000 | 468,000 | 451,000 | 464,000 | 1,272 |
| 2000/07/14 | 470,000 | 470,000 | 457,000 | 464,000 | 1,644 |
| 2000/07/13 | 462,000 | 469,000 | 460,000 | 464,000 | 2,243 |
| 2000/07/12 | 451,000 | 460,000 | 449,000 | 458,000 | 1,533 |
| 2000/07/11 | 460,000 | 463,000 | 456,000 | 458,000 | 1,759 |
| 2000/07/10 | 449,000 | 460,000 | 443,000 | 460,000 | 1,286 |
| 2000/07/07 | 455,000 | 459,000 | 449,000 | 459,000 | 1,406 |
| 2000/07/06 | 440,000 | 450,000 | 440,000 | 450,000 | 775 |
| 2000/07/05 | 444,000 | 449,000 | 435,000 | 449,000 | 631 |
| 2000/07/04 | 456,000 | 460,000 | 442,000 | 449,000 | 1,831 |
| 2000/07/03 | 445,000 | 450,000 | 440,000 | 446,000 | 1,695 |
| 2000/06/30 | 415,000 | 430,000 | 410,000 | 430,000 | 880 |
| 2000/06/29 | 413,000 | 413,000 | 404,000 | 410,000 | 2,017 |
| 2000/06/28 | 415,000 | 439,000 | 413,000 | 432,000 | 2,077 |
| 2000/06/27 | 410,000 | 417,000 | 407,000 | 415,000 | 1,811 |
| 2000/06/26 | 405,000 | 408,000 | 402,000 | 406,000 | 1,380 |
| 2000/06/23 | 401,000 | 410,000 | 398,000 | 400,000 | 3,400 |
| 2000/06/22 | 398,000 | 401,000 | 392,000 | 397,000 | 1,663 |
| 2000/06/21 | 401,000 | 408,000 | 400,000 | 408,000 | 1,422 |
| 2000/06/20 | 408,000 | 410,000 | 403,000 | 408,000 | 660 |
| 2000/06/19 | 422,000 | 422,000 | 402,000 | 413,000 | 899 |
| 2000/06/16 | 410,000 | 414,000 | 406,000 | 413,000 | 904 |
| 2000/06/15 | 420,000 | 421,000 | 415,000 | 415,000 | 721 |
| 2000/06/14 | 417,000 | 417,000 | 410,000 | 414,000 | 1,203 |
| 2000/06/13 | 423,000 | 431,000 | 420,000 | 422,000 | 3,024 |
| 2000/06/12 | 418,000 | 424,000 | 415,000 | 420,000 | 1,105 |
| 2000/06/09 | 410,000 | 423,000 | 403,000 | 415,000 | 2,445 |
| 2000/06/08 | 429,000 | 429,000 | 420,000 | 425,000 | 951 |
| 2000/06/07 | 439,000 | 439,000 | 425,000 | 429,000 | 958 |
| 2000/06/06 | 430,000 | 430,000 | 420,000 | 429,000 | 749 |
| 2000/06/05 | 455,000 | 455,000 | 435,000 | 440,000 | 1,217 |
| 2000/06/02 | 459,000 | 463,000 | 455,000 | 459,000 | 2,483 |
| 2000/06/01 | 455,000 | 455,000 | 440,000 | 450,000 | 519 |
| 2000/05/31 | 453,000 | 455,000 | 433,000 | 455,000 | 1,278 |
| 2000/05/30 | 454,000 | 463,000 | 452,000 | 453,000 | 1,327 |
| 2000/05/29 | 453,000 | 453,000 | 446,000 | 450,000 | 849 |
| 2000/05/26 | 435,000 | 445,000 | 433,000 | 442,000 | 1,980 |
| 2000/05/25 | 442,000 | 455,000 | 442,000 | 455,000 | 1,642 |
| 2000/05/24 | 449,000 | 450,000 | 438,000 | 442,000 | 1,129 |
| 2000/05/23 | 434,000 | 450,000 | 429,000 | 450,000 | 1,564 |
| 2000/05/22 | 432,000 | 449,000 | 427,000 | 428,000 | 1,354 |
| 2000/05/19 | 430,000 | 458,000 | 426,000 | 455,000 | 2,657 |
| 2000/05/18 | 450,000 | 461,000 | 430,000 | 430,000 | 4,783 |
| 2000/05/17 | 440,000 | 440,000 | 420,000 | 440,000 | 876 |
| 2000/05/16 | 434,000 | 438,000 | 429,000 | 438,000 | 1,569 |
| 2000/05/15 | 425,000 | 432,000 | 420,000 | 429,000 | 1,349 |
| 2000/05/12 | 430,000 | 452,000 | 427,000 | 450,000 | 4,199 |
| 2000/05/11 | 408,000 | 430,000 | 403,000 | 420,000 | 2,896 |
| 2000/05/10 | 401,000 | 410,000 | 400,000 | 400,000 | 881 |
| 2000/05/09 | 400,000 | 409,000 | 398,000 | 408,000 | 1,130 |
| 2000/05/08 | 380,000 | 410,000 | 380,000 | 400,000 | 2,644 |
| 2000/05/02 | 376,000 | 385,000 | 375,000 | 375,000 | 653 |
| 2000/05/01 | 370,000 | 385,000 | 365,000 | 385,000 | 709 |
| 2000/04/28 | 371,000 | 385,000 | 365,000 | 372,000 | 1,197 |
| 2000/04/27 | 376,000 | 385,000 | 370,000 | 372,000 | 1,979 |
| 2000/04/26 | 365,000 | 374,000 | 362,000 | 374,000 | 1,095 |
| 2000/04/25 | 364,000 | 378,000 | 360,000 | 371,000 | 1,466 |
| 2000/04/24 | 346,000 | 358,000 | 340,000 | 354,000 | 2,407 |
| 2000/04/21 | 365,000 | 370,000 | 365,000 | 366,000 | 1,319 |
| 2000/04/20 | 364,000 | 375,000 | 355,000 | 365,000 | 2,006 |
| 2000/04/19 | 370,000 | 378,000 | 361,000 | 374,000 | 1,388 |
| 2000/04/18 | 353,000 | 360,000 | 340,000 | 351,000 | 3,034 |
| 2000/04/17 | 338,000 | 350,000 | 324,000 | 343,000 | 1,425 |
| 2000/04/14 | 340,000 | 353,000 | 331,000 | 347,000 | 1,569 |
| 2000/04/13 | 339,000 | 344,000 | 329,000 | 335,000 | 1,404 |
| 2000/04/12 | 330,000 | 340,000 | 326,000 | 332,000 | 2,107 |
| 2000/04/11 | 331,000 | 340,000 | 329,000 | 330,000 | 2,671 |
| 2000/04/10 | 340,000 | 354,000 | 334,000 | 341,000 | 2,169 |
| 2000/04/07 | 369,000 | 373,000 | 350,000 | 350,000 | 825 |
| 2000/04/06 | 370,000 | 380,000 | 361,000 | 370,000 | 1,035 |
| 2000/04/05 | 385,000 | 386,000 | 360,000 | 370,000 | 641 |
| 2000/04/04 | 383,000 | 390,000 | 375,000 | 386,000 | 1,921 |
| 2000/04/03 | 371,000 | 375,000 | 362,000 | 375,000 | 422 |
| 2000/03/31 | 363,000 | 377,000 | 360,000 | 366,000 | 978 |
| 2000/03/30 | 359,000 | 373,000 | 350,000 | 353,000 | 1,202 |
| 2000/03/29 | 375,000 | 382,000 | 370,000 | 379,000 | 1,203 |
| 2000/03/28 | 368,000 | 372,000 | 360,000 | 370,000 | 668 |
| 2000/03/27 | 355,000 | 368,000 | 351,000 | 355,000 | 1,053 |
| 2000/03/24 | 357,000 | 359,000 | 350,000 | 352,000 | 519 |
| 2000/03/23 | 361,000 | 366,000 | 353,000 | 357,000 | 768 |
| 2000/03/22 | 358,000 | 366,000 | 358,000 | 366,000 | 561 |
| 2000/03/21 | 375,000 | 375,000 | 347,000 | 348,000 | 981 |
| 2000/03/17 | 357,000 | 375,000 | 357,000 | 375,000 | 756 |
| 2000/03/16 | 360,000 | 377,000 | 348,000 | 377,000 | 786 |
| 2000/03/15 | 370,000 | 370,000 | 360,000 | 370,000 | 780 |
| 2000/03/14 | 369,000 | 373,000 | 362,000 | 370,000 | 1,094 |
| 2000/03/13 | 375,000 | 375,000 | 362,000 | 370,000 | 791 |
| 2000/03/10 | 370,000 | 374,000 | 361,000 | 374,000 | 4,926 |
| 2000/03/09 | 365,000 | 370,000 | 361,000 | 361,000 | 1,267 |
| 2000/03/08 | 355,000 | 374,000 | 350,000 | 361,000 | 1,874 |
| 2000/03/07 | 337,000 | 356,000 | 337,000 | 355,000 | 874 |
| 2000/03/06 | 340,000 | 347,000 | 330,000 | 337,000 | 532 |
| 2000/03/03 | 341,000 | 346,000 | 335,000 | 340,000 | 738 |
| 2000/03/02 | 330,000 | 347,000 | 330,000 | 341,000 | 946 |
| 2000/03/01 | 330,000 | 336,000 | 320,000 | 334,000 | 1,783 |
| 2000/02/29 | 333,000 | 334,000 | 321,000 | 328,000 | 2,311 |
| 2000/02/28 | 340,000 | 340,000 | 333,000 | 333,000 | 1,382 |
| 2000/02/25 | 334,000 | 349,000 | 330,000 | 348,000 | 916 |
| 2000/02/24 | 330,000 | 340,000 | 330,000 | 334,000 | 2,053 |
| 2000/02/23 | 334,000 | 340,000 | 322,000 | 340,000 | 1,467 |
| 2000/02/22 | 325,000 | 325,000 | 305,000 | 319,000 | 1,460 |
| 2000/02/21 | 326,000 | 329,000 | 307,000 | 320,000 | 1,736 |
| 2000/02/18 | 330,000 | 330,000 | 327,000 | 330,000 | 2,272 |
| 2000/02/17 | 323,000 | 339,000 | 320,000 | 333,000 | 1,283 |
| 2000/02/16 | 338,000 | 339,000 | 320,000 | 323,000 | 1,242 |
| 2000/02/15 | 343,000 | 346,000 | 326,000 | 337,000 | 1,393 |
| 2000/02/14 | 348,000 | 348,000 | 343,000 | 348,000 | 725 |
| 2000/02/10 | 350,000 | 357,000 | 343,000 | 343,000 | 1,185 |
| 2000/02/09 | 352,000 | 363,000 | 351,000 | 353,000 | 850 |
| 2000/02/08 | 360,000 | 366,000 | 350,000 | 365,000 | 1,236 |
| 2000/02/07 | 347,000 | 368,000 | 346,000 | 368,000 | 1,387 |
| 2000/02/04 | 356,000 | 361,000 | 345,000 | 348,000 | 1,602 |
| 2000/02/03 | 355,000 | 357,000 | 349,000 | 354,000 | 1,142 |
| 2000/02/02 | 356,000 | 368,000 | 350,000 | 358,000 | 1,433 |
| 2000/02/01 | 358,000 | 362,000 | 342,000 | 342,000 | 1,489 |
| 2000/01/31 | 360,000 | 370,000 | 360,000 | 368,000 | 2,411 |
| 2000/01/28 | 369,000 | 371,000 | 367,000 | 369,000 | 3,159 |
| 2000/01/27 | 357,000 | 370,000 | 357,000 | 370,000 | 3,779 |
| 2000/01/26 | 362,000 | 375,000 | 348,000 | 352,000 | 2,190 |
| 2000/01/25 | 352,000 | 363,000 | 352,000 | 352,000 | 636 |
| 2000/01/24 | 360,000 | 360,000 | 350,000 | 356,000 | 906 |
| 2000/01/21 | 351,000 | 361,000 | 350,000 | 360,000 | 829 |
| 2000/01/20 | 357,000 | 369,000 | 352,000 | 361,000 | 1,687 |
| 2000/01/19 | 355,000 | 355,000 | 346,000 | 352,000 | 878 |
| 2000/01/18 | 355,000 | 360,000 | 349,000 | 356,000 | 1,082 |
| 2000/01/17 | 355,000 | 359,000 | 350,000 | 357,000 | 860 |
| 2000/01/14 | 345,000 | 347,000 | 334,000 | 345,000 | 1,035 |
| 2000/01/13 | 330,000 | 349,000 | 330,000 | 349,000 | 1,474 |
| 2000/01/12 | 337,000 | 340,000 | 330,000 | 330,000 | 2,389 |
| 2000/01/11 | 355,000 | 355,000 | 337,000 | 339,000 | 1,839 |
| 2000/01/07 | 351,000 | 363,000 | 351,000 | 360,000 | 1,802 |
| 2000/01/06 | 355,000 | 355,000 | 348,000 | 350,000 | 1,376 |
| 2000/01/05 | 352,000 | 372,000 | 348,000 | 365,000 | 1,009 |
| 2000/01/04 | 357,000 | 357,000 | 350,000 | 352,000 | 587 |