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 |
|---|---|---|---|---|---|
| 2001/12/28 | 580,000 | 586,000 | 573,000 | 586,000 | 1,499 |
| 2001/12/27 | 553,000 | 570,000 | 544,000 | 570,000 | 1,797 |
| 2001/12/26 | 541,000 | 557,000 | 538,000 | 543,000 | 1,579 |
| 2001/12/25 | 552,000 | 560,000 | 547,000 | 548,000 | 1,197 |
| 2001/12/21 | 568,000 | 575,000 | 556,000 | 561,000 | 3,101 |
| 2001/12/20 | 556,000 | 571,000 | 553,000 | 568,000 | 5,183 |
| 2001/12/19 | 559,000 | 559,000 | 524,000 | 542,000 | 6,967 |
| 2001/12/18 | 542,000 | 555,000 | 538,000 | 555,000 | 9,095 |
| 2001/12/17 | 525,000 | 534,000 | 508,000 | 522,000 | 7,646 |
| 2001/12/14 | 485,000 | 520,000 | 480,000 | 505,000 | 10,862 |
| 2001/12/13 | 482,000 | 486,000 | 465,000 | 475,000 | 4,063 |
| 2001/12/12 | 461,000 | 494,000 | 459,000 | 487,000 | 9,131 |
| 2001/12/11 | 480,000 | 485,000 | 452,000 | 461,000 | 5,282 |
| 2001/12/10 | 497,000 | 504,000 | 481,000 | 485,000 | 6,129 |
| 2001/12/07 | 490,000 | 497,000 | 483,000 | 492,000 | 6,876 |
| 2001/12/06 | 531,000 | 532,000 | 495,000 | 499,000 | 7,628 |
| 2001/12/05 | 538,000 | 538,000 | 530,000 | 531,000 | 4,541 |
| 2001/12/04 | 539,000 | 540,000 | 526,000 | 533,000 | 3,978 |
| 2001/12/03 | 537,000 | 543,000 | 524,000 | 536,000 | 10,154 |
| 2001/11/30 | 551,000 | 551,000 | 532,000 | 540,000 | 7,341 |
| 2001/11/29 | 553,000 | 567,000 | 546,000 | 546,000 | 5,921 |
| 2001/11/28 | 568,000 | 576,000 | 560,000 | 563,000 | 5,378 |
| 2001/11/27 | 590,000 | 590,000 | 558,000 | 568,000 | 5,656 |
| 2001/11/26 | 590,000 | 612,000 | 589,000 | 610,000 | 4,357 |
| 2001/11/22 | 585,000 | 589,000 | 565,000 | 577,000 | 3,723 |
| 2001/11/21 | 578,000 | 594,000 | 575,000 | 594,000 | 4,574 |
| 2001/11/20 | 555,000 | 586,000 | 553,000 | 573,000 | 9,383 |
| 2001/11/19 | 556,000 | 566,000 | 545,000 | 553,000 | 7,952 |
| 2001/11/16 | 586,000 | 586,000 | 552,000 | 576,000 | 7,269 |
| 2001/11/15 | 611,000 | 613,000 | 597,000 | 606,000 | 3,814 |
| 2001/11/14 | 608,000 | 622,000 | 601,000 | 601,000 | 3,397 |
| 2001/11/13 | 609,000 | 614,000 | 599,000 | 602,000 | 5,107 |
| 2001/11/12 | 609,000 | 618,000 | 600,000 | 600,000 | 3,172 |
| 2001/11/09 | 611,000 | 615,000 | 601,000 | 606,000 | 3,473 |
| 2001/11/08 | 608,000 | 624,000 | 605,000 | 620,000 | 3,875 |
| 2001/11/07 | 596,000 | 609,000 | 592,000 | 606,000 | 3,272 |
| 2001/11/06 | 601,000 | 616,000 | 595,000 | 599,000 | 4,458 |
| 2001/11/05 | 600,000 | 602,000 | 583,000 | 591,000 | 4,551 |
| 2001/11/02 | 632,000 | 640,000 | 588,000 | 620,000 | 9,651 |
| 2001/11/01 | 668,000 | 668,000 | 642,000 | 642,000 | 2,503 |
| 2001/10/31 | 653,000 | 673,000 | 650,000 | 671,000 | 2,171 |
| 2001/10/30 | 645,000 | 654,000 | 642,000 | 653,000 | 3,336 |
| 2001/10/29 | 682,000 | 682,000 | 650,000 | 653,000 | 2,498 |
| 2001/10/26 | 672,000 | 685,000 | 669,000 | 682,000 | 3,511 |
| 2001/10/25 | 675,000 | 689,000 | 674,000 | 682,000 | 2,462 |
| 2001/10/24 | 664,000 | 682,000 | 662,000 | 665,000 | 2,468 |
| 2001/10/23 | 654,000 | 667,000 | 635,000 | 666,000 | 2,287 |
| 2001/10/22 | 643,000 | 649,000 | 640,000 | 648,000 | 1,741 |
| 2001/10/19 | 650,000 | 654,000 | 644,000 | 645,000 | 1,489 |
| 2001/10/18 | 664,000 | 668,000 | 659,000 | 662,000 | 1,739 |
| 2001/10/17 | 665,000 | 674,000 | 665,000 | 674,000 | 3,304 |
| 2001/10/16 | 646,000 | 666,000 | 638,000 | 661,000 | 4,768 |
| 2001/10/15 | 656,000 | 660,000 | 645,000 | 648,000 | 5,901 |
| 2001/10/12 | 664,000 | 676,000 | 645,000 | 676,000 | 5,773 |
| 2001/10/11 | 700,000 | 700,000 | 662,000 | 674,000 | 3,889 |
| 2001/10/10 | 688,000 | 700,000 | 686,000 | 695,000 | 3,465 |
| 2001/10/09 | 680,000 | 685,000 | 671,000 | 678,000 | 3,020 |
| 2001/10/05 | 690,000 | 700,000 | 680,000 | 700,000 | 3,142 |
| 2001/10/04 | 695,000 | 695,000 | 683,000 | 692,000 | 3,534 |
| 2001/10/03 | 690,000 | 693,000 | 666,000 | 675,000 | 3,362 |
| 2001/10/02 | 651,000 | 697,000 | 651,000 | 697,000 | 2,655 |
| 2001/10/01 | 675,000 | 685,000 | 665,000 | 670,000 | 2,213 |
| 2001/09/28 | 651,000 | 673,000 | 651,000 | 670,000 | 3,250 |
| 2001/09/27 | 642,000 | 658,000 | 640,000 | 650,000 | 4,010 |
| 2001/09/26 | 642,000 | 659,000 | 640,000 | 647,000 | 3,957 |
| 2001/09/25 | 667,000 | 668,000 | 652,000 | 662,000 | 4,267 |
| 2001/09/21 | 691,000 | 697,000 | 650,000 | 667,000 | 14,660 |
| 2001/09/20 | 669,000 | 682,000 | 661,000 | 681,000 | 5,381 |
| 2001/09/19 | 689,000 | 689,000 | 675,000 | 679,000 | 4,461 |
| 2001/09/18 | 668,000 | 701,000 | 668,000 | 684,000 | 9,753 |
| 2001/09/17 | 690,000 | 690,000 | 667,000 | 678,000 | 6,944 |
| 2001/09/14 | 655,000 | 686,000 | 655,000 | 685,000 | 5,856 |
| 2001/09/13 | 640,000 | 653,000 | 633,000 | 648,000 | 3,033 |
| 2001/09/12 | 628,000 | 660,000 | 618,000 | 630,000 | 5,460 |
| 2001/09/11 | 643,000 | 643,000 | 631,000 | 639,000 | 2,297 |
| 2001/09/10 | 641,000 | 653,000 | 635,000 | 639,000 | 4,187 |
| 2001/09/07 | 629,000 | 636,000 | 622,000 | 635,000 | 2,930 |
| 2001/09/06 | 629,000 | 650,000 | 629,000 | 637,000 | 3,003 |
| 2001/09/05 | 640,000 | 643,000 | 624,000 | 633,000 | 5,959 |
| 2001/09/04 | 628,000 | 635,000 | 618,000 | 630,000 | 5,266 |
| 2001/09/03 | 661,000 | 669,000 | 623,000 | 627,000 | 2,633 |
| 2001/08/31 | 651,000 | 675,000 | 648,000 | 651,000 | 3,316 |
| 2001/08/30 | 671,000 | 676,000 | 657,000 | 675,000 | 3,822 |
| 2001/08/29 | 690,000 | 690,000 | 673,000 | 681,000 | 2,952 |
| 2001/08/28 | 708,000 | 708,000 | 690,000 | 697,000 | 3,852 |
| 2001/08/27 | 699,000 | 718,000 | 699,000 | 718,000 | 2,755 |
| 2001/08/24 | 700,000 | 710,000 | 676,000 | 709,000 | 4,401 |
| 2001/08/23 | 698,000 | 705,000 | 695,000 | 695,000 | 5,241 |
| 2001/08/22 | 690,000 | 699,000 | 688,000 | 699,000 | 3,765 |
| 2001/08/21 | 680,000 | 700,000 | 680,000 | 694,000 | 3,442 |
| 2001/08/20 | 690,000 | 693,000 | 685,000 | 690,000 | 2,917 |
| 2001/08/17 | 692,000 | 697,000 | 685,000 | 692,000 | 2,489 |
| 2001/08/16 | 680,000 | 691,000 | 680,000 | 690,000 | 4,553 |
| 2001/08/15 | 686,000 | 690,000 | 675,000 | 678,000 | 3,224 |
| 2001/08/14 | 680,000 | 710,000 | 679,000 | 706,000 | 7,083 |
| 2001/08/13 | 658,000 | 675,000 | 658,000 | 666,000 | 1,966 |
| 2001/08/10 | 642,000 | 656,000 | 642,000 | 648,000 | 1,675 |
| 2001/08/09 | 639,000 | 657,000 | 636,000 | 647,000 | 1,720 |
| 2001/08/08 | 639,000 | 653,000 | 639,000 | 649,000 | 2,230 |
| 2001/08/07 | 630,000 | 648,000 | 630,000 | 648,000 | 1,623 |
| 2001/08/06 | 629,000 | 643,000 | 627,000 | 643,000 | 1,006 |
| 2001/08/03 | 624,000 | 638,000 | 620,000 | 629,000 | 1,540 |
| 2001/08/02 | 629,000 | 644,000 | 620,000 | 623,000 | 2,314 |
| 2001/08/01 | 635,000 | 635,000 | 623,000 | 629,000 | 2,730 |
| 2001/07/31 | 640,000 | 641,000 | 623,000 | 625,000 | 2,928 |
| 2001/07/30 | 623,000 | 635,000 | 620,000 | 634,000 | 1,362 |
| 2001/07/27 | 603,000 | 626,000 | 602,000 | 613,000 | 2,699 |
| 2001/07/26 | 592,000 | 606,000 | 589,000 | 595,000 | 3,452 |
| 2001/07/25 | 615,000 | 620,000 | 610,000 | 612,000 | 1,662 |
| 2001/07/24 | 603,000 | 620,000 | 603,000 | 620,000 | 1,440 |
| 2001/07/23 | 629,000 | 629,000 | 610,000 | 613,000 | 2,250 |
| 2001/07/19 | 619,000 | 629,000 | 611,000 | 629,000 | 2,159 |
| 2001/07/18 | 639,000 | 639,000 | 621,000 | 621,000 | 1,455 |
| 2001/07/17 | 635,000 | 642,000 | 630,000 | 630,000 | 1,883 |
| 2001/07/16 | 630,000 | 646,000 | 630,000 | 641,000 | 881 |
| 2001/07/13 | 659,000 | 659,000 | 633,000 | 637,000 | 2,655 |
| 2001/07/12 | 649,000 | 649,000 | 637,000 | 649,000 | 3,456 |
| 2001/07/11 | 622,000 | 624,000 | 618,000 | 624,000 | 1,664 |
| 2001/07/10 | 630,000 | 634,000 | 612,000 | 624,000 | 3,159 |
| 2001/07/09 | 639,000 | 643,000 | 633,000 | 636,000 | 2,473 |
| 2001/07/06 | 653,000 | 662,000 | 650,000 | 650,000 | 1,708 |
| 2001/07/05 | 660,000 | 667,000 | 652,000 | 663,000 | 4,499 |
| 2001/07/04 | 670,000 | 677,000 | 660,000 | 672,000 | 2,125 |
| 2001/07/03 | 675,000 | 678,000 | 665,000 | 667,000 | 2,654 |
| 2001/07/02 | 685,000 | 700,000 | 672,000 | 675,000 | 4,667 |
| 2001/06/29 | 670,000 | 678,000 | 665,000 | 676,000 | 1,634 |
| 2001/06/28 | 668,000 | 680,000 | 659,000 | 680,000 | 3,134 |
| 2001/06/27 | 665,000 | 667,000 | 655,000 | 658,000 | 2,193 |
| 2001/06/26 | 650,000 | 668,000 | 650,000 | 655,000 | 9,975 |
| 2001/06/25 | 655,000 | 655,000 | 647,000 | 648,000 | 2,062 |
| 2001/06/22 | 659,000 | 660,000 | 645,000 | 659,000 | 3,693 |
| 2001/06/21 | 642,000 | 660,000 | 637,000 | 660,000 | 4,898 |
| 2001/06/20 | 636,000 | 642,000 | 635,000 | 642,000 | 1,447 |
| 2001/06/19 | 644,000 | 645,000 | 632,000 | 640,000 | 3,380 |
| 2001/06/18 | 635,000 | 645,000 | 632,000 | 641,000 | 5,094 |
| 2001/06/15 | 610,000 | 630,000 | 600,000 | 629,000 | 5,048 |
| 2001/06/14 | 614,000 | 620,000 | 607,000 | 615,000 | 2,997 |
| 2001/06/13 | 603,000 | 614,000 | 597,000 | 605,000 | 4,073 |
| 2001/06/12 | 591,000 | 601,000 | 590,000 | 600,000 | 2,009 |
| 2001/06/11 | 592,000 | 594,000 | 580,000 | 590,000 | 787 |
| 2001/06/08 | 575,000 | 593,000 | 572,000 | 582,000 | 5,528 |
| 2001/06/07 | 596,000 | 606,000 | 565,000 | 565,000 | 2,469 |
| 2001/06/06 | 599,000 | 606,000 | 593,000 | 606,000 | 1,414 |
| 2001/06/05 | 617,000 | 621,000 | 605,000 | 609,000 | 3,161 |
| 2001/06/04 | 602,000 | 614,000 | 600,000 | 608,000 | 4,365 |
| 2001/06/01 | 600,000 | 605,000 | 581,000 | 587,000 | 3,456 |
| 2001/05/31 | 588,000 | 605,000 | 583,000 | 601,000 | 5,538 |
| 2001/05/30 | 560,000 | 567,000 | 555,000 | 565,000 | 1,160 |
| 2001/05/29 | 568,000 | 579,000 | 568,000 | 575,000 | 2,284 |
| 2001/05/28 | 550,000 | 568,000 | 549,000 | 560,000 | 2,777 |
| 2001/05/25 | 560,000 | 563,000 | 557,000 | 559,000 | 2,669 |
| 2001/05/24 | 566,000 | 570,000 | 558,000 | 558,000 | 1,267 |
| 2001/05/23 | 564,000 | 578,000 | 563,000 | 569,000 | 2,586 |
| 2001/05/22 | 584,000 | 590,000 | 576,000 | 580,000 | 1,476 |
| 2001/05/21 | 579,000 | 587,000 | 570,000 | 574,000 | 1,653 |
| 2001/05/18 | 599,000 | 599,000 | 578,000 | 579,000 | 1,845 |
| 2001/05/17 | 578,000 | 589,000 | 574,000 | 589,000 | 1,923 |
| 2001/05/16 | 570,000 | 578,000 | 564,000 | 564,000 | 2,410 |
| 2001/05/15 | 588,000 | 594,000 | 573,000 | 578,000 | 1,606 |
| 2001/05/14 | 585,000 | 588,000 | 574,000 | 578,000 | 1,265 |
| 2001/05/11 | 599,000 | 599,000 | 585,000 | 585,000 | 1,049 |
| 2001/05/10 | 585,000 | 599,000 | 578,000 | 591,000 | 1,544 |
| 2001/05/09 | 605,000 | 605,000 | 588,000 | 599,000 | 4,040 |
| 2001/05/08 | 603,000 | 608,000 | 591,000 | 601,000 | 1,576 |
| 2001/05/07 | 623,000 | 642,000 | 621,000 | 633,000 | 3,915 |
| 2001/05/02 | 627,000 | 627,000 | 612,000 | 618,000 | 2,282 |
| 2001/05/01 | 610,000 | 637,000 | 609,000 | 627,000 | 5,356 |
| 2001/04/27 | 605,000 | 605,000 | 581,000 | 595,000 | 4,063 |
| 2001/04/26 | 595,000 | 610,000 | 594,000 | 605,000 | 3,086 |
| 2001/04/25 | 595,000 | 610,000 | 590,000 | 605,000 | 4,569 |
| 2001/04/24 | 586,000 | 590,000 | 567,000 | 590,000 | 2,716 |
| 2001/04/23 | 561,000 | 582,000 | 560,000 | 578,000 | 2,975 |
| 2001/04/20 | 560,000 | 563,000 | 552,000 | 557,000 | 1,136 |
| 2001/04/19 | 560,000 | 565,000 | 551,000 | 565,000 | 2,907 |
| 2001/04/18 | 554,000 | 559,000 | 550,000 | 558,000 | 1,798 |
| 2001/04/17 | 552,000 | 559,000 | 548,000 | 556,000 | 2,007 |
| 2001/04/16 | 537,000 | 553,000 | 530,000 | 546,000 | 1,286 |
| 2001/04/13 | 539,000 | 539,000 | 530,000 | 530,000 | 778 |
| 2001/04/12 | 543,000 | 544,000 | 531,000 | 535,000 | 985 |
| 2001/04/11 | 548,000 | 548,000 | 522,000 | 533,000 | 2,074 |
| 2001/04/10 | 553,000 | 554,000 | 546,000 | 548,000 | 1,047 |
| 2001/04/09 | 548,000 | 560,000 | 545,000 | 550,000 | 3,565 |
| 2001/04/06 | 549,000 | 550,000 | 540,000 | 549,000 | 1,290 |
| 2001/04/05 | 549,000 | 550,000 | 542,000 | 544,000 | 860 |
| 2001/04/04 | 541,000 | 550,000 | 541,000 | 544,000 | 1,221 |
| 2001/04/03 | 529,000 | 550,000 | 529,000 | 550,000 | 1,098 |
| 2001/04/02 | 544,000 | 544,000 | 510,000 | 529,000 | 1,729 |
| 2001/03/30 | 531,000 | 549,000 | 531,000 | 536,000 | 1,684 |
| 2001/03/29 | 537,000 | 542,000 | 528,000 | 528,000 | 1,397 |
| 2001/03/28 | 529,000 | 539,000 | 520,000 | 537,000 | 1,021 |
| 2001/03/27 | 538,000 | 543,000 | 520,000 | 540,000 | 1,774 |
| 2001/03/26 | 499,000 | 550,000 | 494,000 | 550,000 | 4,109 |
| 2001/03/23 | 500,000 | 516,000 | 500,000 | 509,000 | 1,810 |
| 2001/03/22 | 520,000 | 535,000 | 515,000 | 520,000 | 1,915 |
| 2001/03/21 | 501,000 | 529,000 | 498,000 | 529,000 | 2,714 |
| 2001/03/19 | 493,000 | 503,000 | 490,000 | 491,000 | 2,794 |
| 2001/03/16 | 502,000 | 510,000 | 490,000 | 494,000 | 3,646 |
| 2001/03/15 | 505,000 | 523,000 | 500,000 | 522,000 | 2,976 |
| 2001/03/14 | 500,000 | 514,000 | 498,000 | 507,000 | 1,953 |
| 2001/03/13 | 495,000 | 515,000 | 495,000 | 501,000 | 3,782 |
| 2001/03/12 | 496,000 | 499,000 | 482,000 | 495,000 | 1,906 |
| 2001/03/09 | 500,000 | 506,000 | 497,000 | 498,000 | 4,190 |
| 2001/03/08 | 510,000 | 517,000 | 503,000 | 505,000 | 3,038 |
| 2001/03/07 | 519,000 | 520,000 | 511,000 | 520,000 | 1,552 |
| 2001/03/06 | 510,000 | 520,000 | 510,000 | 520,000 | 1,289 |
| 2001/03/05 | 510,000 | 518,000 | 508,000 | 518,000 | 1,150 |
| 2001/03/02 | 503,000 | 510,000 | 491,000 | 510,000 | 1,361 |
| 2001/03/01 | 495,000 | 503,000 | 494,000 | 501,000 | 1,992 |
| 2001/02/28 | 504,000 | 510,000 | 504,000 | 505,000 | 2,383 |
| 2001/02/27 | 511,000 | 511,000 | 495,000 | 508,000 | 1,901 |
| 2001/02/26 | 494,000 | 520,000 | 493,000 | 520,000 | 2,110 |
| 2001/02/23 | 492,000 | 500,000 | 491,000 | 499,000 | 1,398 |
| 2001/02/22 | 509,000 | 509,000 | 499,000 | 502,000 | 3,216 |
| 2001/02/21 | 513,000 | 515,000 | 503,000 | 509,000 | 1,607 |
| 2001/02/20 | 519,000 | 520,000 | 508,000 | 518,000 | 1,513 |
| 2001/02/19 | 506,000 | 527,000 | 504,000 | 511,000 | 1,699 |
| 2001/02/16 | 525,000 | 527,000 | 516,000 | 516,000 | 2,532 |
| 2001/02/15 | 517,000 | 522,000 | 514,000 | 520,000 | 2,467 |
| 2001/02/14 | 500,000 | 520,000 | 500,000 | 517,000 | 1,359 |
| 2001/02/13 | 504,000 | 508,000 | 500,000 | 508,000 | 933 |
| 2001/02/09 | 513,000 | 513,000 | 502,000 | 503,000 | 2,845 |
| 2001/02/08 | 486,000 | 496,000 | 486,000 | 496,000 | 1,163 |
| 2001/02/07 | 483,000 | 495,000 | 480,000 | 491,000 | 1,326 |
| 2001/02/06 | 476,000 | 485,000 | 468,000 | 481,000 | 1,478 |
| 2001/02/05 | 479,000 | 483,000 | 475,000 | 481,000 | 1,861 |
| 2001/02/02 | 492,000 | 497,000 | 484,000 | 489,000 | 1,525 |
| 2001/02/01 | 491,000 | 494,000 | 485,000 | 492,000 | 1,075 |
| 2001/01/31 | 499,000 | 503,000 | 489,000 | 499,000 | 2,232 |
| 2001/01/30 | 498,000 | 498,000 | 482,000 | 494,000 | 1,491 |
| 2001/01/29 | 508,000 | 510,000 | 502,000 | 508,000 | 1,941 |
| 2001/01/26 | 487,000 | 501,000 | 481,000 | 501,000 | 3,646 |
| 2001/01/25 | 492,000 | 498,000 | 492,000 | 495,000 | 2,899 |
| 2001/01/24 | 479,000 | 494,000 | 479,000 | 492,000 | 1,735 |
| 2001/01/23 | 477,000 | 490,000 | 474,000 | 489,000 | 2,855 |
| 2001/01/22 | 450,000 | 469,000 | 450,000 | 463,000 | 823 |
| 2001/01/19 | 468,000 | 468,000 | 450,000 | 455,000 | 2,208 |
| 2001/01/18 | 459,000 | 464,000 | 452,000 | 464,000 | 3,103 |
| 2001/01/17 | 484,000 | 485,000 | 466,000 | 469,000 | 2,546 |
| 2001/01/16 | 490,000 | 490,000 | 474,000 | 485,000 | 2,126 |
| 2001/01/15 | 511,000 | 511,000 | 485,000 | 491,000 | 1,718 |
| 2001/01/12 | 500,000 | 511,000 | 494,000 | 511,000 | 3,396 |
| 2001/01/11 | 481,000 | 510,000 | 478,000 | 500,000 | 1,815 |
| 2001/01/10 | 483,000 | 487,000 | 477,000 | 486,000 | 970 |
| 2001/01/09 | 471,000 | 476,000 | 468,000 | 473,000 | 2,657 |
| 2001/01/05 | 493,000 | 500,000 | 484,000 | 486,000 | 1,214 |
| 2001/01/04 | 518,000 | 518,000 | 485,000 | 492,000 | 1,101 |