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 |
|---|---|---|---|---|---|
| 2002/12/30 | 415,000 | 421,000 | 414,000 | 421,000 | 480 |
| 2002/12/27 | 410,000 | 420,000 | 408,000 | 420,000 | 1,148 |
| 2002/12/26 | 405,000 | 413,000 | 405,000 | 413,000 | 1,226 |
| 2002/12/25 | 404,000 | 408,000 | 400,000 | 403,000 | 1,467 |
| 2002/12/24 | 406,000 | 411,000 | 404,000 | 407,000 | 1,544 |
| 2002/12/20 | 410,000 | 414,000 | 405,000 | 411,000 | 2,082 |
| 2002/12/19 | 400,000 | 407,000 | 399,000 | 405,000 | 2,484 |
| 2002/12/18 | 415,000 | 417,000 | 402,000 | 403,000 | 2,575 |
| 2002/12/17 | 418,000 | 418,000 | 410,000 | 414,000 | 2,021 |
| 2002/12/16 | 413,000 | 418,000 | 410,000 | 417,000 | 1,089 |
| 2002/12/13 | 425,000 | 430,000 | 416,000 | 418,000 | 4,370 |
| 2002/12/12 | 436,000 | 440,000 | 427,000 | 430,000 | 1,950 |
| 2002/12/11 | 425,000 | 443,000 | 424,000 | 434,000 | 3,643 |
| 2002/12/10 | 413,000 | 425,000 | 413,000 | 421,000 | 1,976 |
| 2002/12/09 | 419,000 | 422,000 | 416,000 | 418,000 | 1,216 |
| 2002/12/06 | 419,000 | 423,000 | 416,000 | 418,000 | 1,406 |
| 2002/12/05 | 431,000 | 432,000 | 422,000 | 424,000 | 1,303 |
| 2002/12/04 | 425,000 | 431,000 | 417,000 | 426,000 | 1,179 |
| 2002/12/03 | 417,000 | 428,000 | 416,000 | 420,000 | 1,571 |
| 2002/12/02 | 437,000 | 437,000 | 422,000 | 422,000 | 1,485 |
| 2002/11/29 | 434,000 | 445,000 | 430,000 | 434,000 | 1,866 |
| 2002/11/28 | 439,000 | 441,000 | 436,000 | 437,000 | 952 |
| 2002/11/27 | 429,000 | 442,000 | 429,000 | 436,000 | 3,417 |
| 2002/11/26 | 428,000 | 430,000 | 419,000 | 424,000 | 1,511 |
| 2002/11/25 | 417,000 | 427,000 | 415,000 | 427,000 | 2,005 |
| 2002/11/22 | 410,000 | 414,000 | 406,000 | 412,000 | 1,556 |
| 2002/11/21 | 410,000 | 415,000 | 405,000 | 414,000 | 953 |
| 2002/11/20 | 407,000 | 413,000 | 401,000 | 405,000 | 1,364 |
| 2002/11/19 | 399,000 | 409,000 | 398,000 | 409,000 | 1,456 |
| 2002/11/18 | 412,000 | 415,000 | 398,000 | 403,000 | 2,033 |
| 2002/11/15 | 410,000 | 424,000 | 406,000 | 418,000 | 4,586 |
| 2002/11/14 | 407,000 | 407,000 | 397,000 | 398,000 | 1,504 |
| 2002/11/13 | 403,000 | 407,000 | 403,000 | 405,000 | 2,902 |
| 2002/11/12 | 392,000 | 402,000 | 385,000 | 400,000 | 2,460 |
| 2002/11/11 | 392,000 | 393,000 | 382,000 | 392,000 | 3,538 |
| 2002/11/08 | 388,000 | 391,000 | 382,000 | 387,000 | 3,279 |
| 2002/11/07 | 393,000 | 397,000 | 391,000 | 395,000 | 2,084 |
| 2002/11/06 | 398,000 | 400,000 | 392,000 | 394,000 | 3,207 |
| 2002/11/05 | 402,000 | 402,000 | 397,000 | 397,000 | 1,469 |
| 2002/11/01 | 399,000 | 403,000 | 397,000 | 403,000 | 2,007 |
| 2002/10/31 | 406,000 | 409,000 | 396,000 | 397,000 | 1,548 |
| 2002/10/30 | 402,000 | 414,000 | 401,000 | 409,000 | 2,072 |
| 2002/10/29 | 406,000 | 408,000 | 399,000 | 401,000 | 1,153 |
| 2002/10/28 | 394,000 | 406,000 | 393,000 | 406,000 | 2,437 |
| 2002/10/25 | 405,000 | 408,000 | 401,000 | 403,000 | 1,963 |
| 2002/10/24 | 404,000 | 413,000 | 403,000 | 410,000 | 3,877 |
| 2002/10/23 | 407,000 | 407,000 | 401,000 | 403,000 | 2,016 |
| 2002/10/22 | 420,000 | 420,000 | 402,000 | 403,000 | 1,755 |
| 2002/10/21 | 422,000 | 422,000 | 414,000 | 417,000 | 1,010 |
| 2002/10/18 | 421,000 | 421,000 | 415,000 | 417,000 | 1,214 |
| 2002/10/17 | 417,000 | 424,000 | 412,000 | 419,000 | 1,906 |
| 2002/10/16 | 418,000 | 420,000 | 407,000 | 412,000 | 1,886 |
| 2002/10/15 | 404,000 | 418,000 | 397,000 | 417,000 | 2,684 |
| 2002/10/11 | 399,000 | 409,000 | 390,000 | 409,000 | 2,802 |
| 2002/10/10 | 401,000 | 406,000 | 396,000 | 396,000 | 1,716 |
| 2002/10/09 | 404,000 | 406,000 | 400,000 | 403,000 | 1,682 |
| 2002/10/08 | 412,000 | 418,000 | 404,000 | 410,000 | 3,247 |
| 2002/10/07 | 425,000 | 425,000 | 406,000 | 407,000 | 3,152 |
| 2002/10/04 | 426,000 | 431,000 | 425,000 | 431,000 | 2,322 |
| 2002/10/03 | 432,000 | 435,000 | 427,000 | 431,000 | 1,521 |
| 2002/10/02 | 428,000 | 433,000 | 424,000 | 426,000 | 3,029 |
| 2002/10/01 | 434,000 | 437,000 | 422,000 | 423,000 | 3,283 |
| 2002/09/30 | 450,000 | 450,000 | 441,000 | 444,000 | 1,772 |
| 2002/09/27 | 453,000 | 455,000 | 447,000 | 455,000 | 2,151 |
| 2002/09/26 | 444,000 | 449,000 | 439,000 | 447,000 | 3,467 |
| 2002/09/25 | 447,000 | 450,000 | 439,000 | 444,000 | 3,028 |
| 2002/09/24 | 445,000 | 450,000 | 438,000 | 447,000 | 2,260 |
| 2002/09/20 | 444,000 | 457,000 | 439,000 | 440,000 | 2,218 |
| 2002/09/19 | 436,000 | 444,000 | 434,000 | 437,000 | 2,496 |
| 2002/09/18 | 426,000 | 433,000 | 419,000 | 428,000 | 2,016 |
| 2002/09/17 | 435,000 | 435,000 | 428,000 | 429,000 | 1,936 |
| 2002/09/13 | 431,000 | 435,000 | 425,000 | 431,000 | 5,612 |
| 2002/09/12 | 432,000 | 439,000 | 431,000 | 436,000 | 1,545 |
| 2002/09/11 | 432,000 | 435,000 | 431,000 | 435,000 | 1,892 |
| 2002/09/10 | 427,000 | 433,000 | 425,000 | 433,000 | 3,258 |
| 2002/09/09 | 436,000 | 440,000 | 430,000 | 430,000 | 5,432 |
| 2002/09/06 | 432,000 | 443,000 | 429,000 | 441,000 | 3,181 |
| 2002/09/05 | 430,000 | 442,000 | 427,000 | 437,000 | 2,598 |
| 2002/09/04 | 431,000 | 435,000 | 423,000 | 432,000 | 3,828 |
| 2002/09/03 | 440,000 | 444,000 | 433,000 | 433,000 | 4,020 |
| 2002/09/02 | 437,000 | 446,000 | 436,000 | 440,000 | 5,393 |
| 2002/08/30 | 435,000 | 439,000 | 433,000 | 434,000 | 2,890 |
| 2002/08/29 | 444,000 | 444,000 | 431,000 | 435,000 | 4,114 |
| 2002/08/28 | 445,000 | 448,000 | 444,000 | 446,000 | 4,120 |
| 2002/08/27 | 450,000 | 451,000 | 446,000 | 448,000 | 3,045 |
| 2002/08/26 | 444,000 | 454,000 | 443,000 | 451,000 | 5,392 |
| 2002/08/23 | 461,000 | 462,000 | 453,000 | 453,000 | 2,868 |
| 2002/08/22 | 455,000 | 461,000 | 450,000 | 461,000 | 2,652 |
| 2002/08/21 | 461,000 | 467,000 | 457,000 | 460,000 | 2,527 |
| 2002/08/20 | 465,000 | 469,000 | 458,000 | 466,000 | 3,270 |
| 2002/08/19 | 479,000 | 484,000 | 466,000 | 475,000 | 1,584 |
| 2002/08/16 | 480,000 | 487,000 | 476,000 | 484,000 | 1,075 |
| 2002/08/15 | 477,000 | 484,000 | 477,000 | 482,000 | 1,377 |
| 2002/08/14 | 470,000 | 481,000 | 469,000 | 477,000 | 1,577 |
| 2002/08/13 | 467,000 | 480,000 | 467,000 | 473,000 | 759 |
| 2002/08/12 | 482,000 | 485,000 | 472,000 | 472,000 | 1,434 |
| 2002/08/09 | 485,000 | 490,000 | 479,000 | 483,000 | 3,069 |
| 2002/08/08 | 487,000 | 494,000 | 483,000 | 485,000 | 1,029 |
| 2002/08/07 | 484,000 | 493,000 | 484,000 | 487,000 | 1,364 |
| 2002/08/06 | 485,000 | 490,000 | 484,000 | 489,000 | 2,054 |
| 2002/08/05 | 474,000 | 486,000 | 474,000 | 485,000 | 2,087 |
| 2002/08/02 | 476,000 | 485,000 | 469,000 | 479,000 | 2,438 |
| 2002/08/01 | 468,000 | 474,000 | 465,000 | 471,000 | 2,433 |
| 2002/07/31 | 462,000 | 464,000 | 451,000 | 458,000 | 1,477 |
| 2002/07/30 | 470,000 | 470,000 | 461,000 | 464,000 | 2,713 |
| 2002/07/29 | 466,000 | 468,000 | 455,000 | 467,000 | 3,501 |
| 2002/07/26 | 455,000 | 464,000 | 451,000 | 461,000 | 4,583 |
| 2002/07/25 | 446,000 | 449,000 | 442,000 | 445,000 | 1,593 |
| 2002/07/24 | 455,000 | 457,000 | 436,000 | 436,000 | 2,620 |
| 2002/07/23 | 455,000 | 465,000 | 453,000 | 453,000 | 1,599 |
| 2002/07/22 | 454,000 | 469,000 | 453,000 | 464,000 | 1,686 |
| 2002/07/19 | 464,000 | 465,000 | 453,000 | 454,000 | 3,111 |
| 2002/07/18 | 477,000 | 478,000 | 463,000 | 464,000 | 3,238 |
| 2002/07/17 | 474,000 | 485,000 | 465,000 | 477,000 | 3,334 |
| 2002/07/16 | 475,000 | 480,000 | 472,000 | 473,000 | 2,072 |
| 2002/07/15 | 490,000 | 490,000 | 477,000 | 477,000 | 972 |
| 2002/07/12 | 493,000 | 493,000 | 487,000 | 488,000 | 1,892 |
| 2002/07/11 | 502,000 | 502,000 | 486,000 | 488,000 | 1,670 |
| 2002/07/10 | 501,000 | 510,000 | 500,000 | 502,000 | 1,386 |
| 2002/07/09 | 492,000 | 504,000 | 486,000 | 504,000 | 1,304 |
| 2002/07/08 | 500,000 | 502,000 | 489,000 | 489,000 | 914 |
| 2002/07/05 | 499,000 | 510,000 | 486,000 | 490,000 | 1,603 |
| 2002/07/04 | 516,000 | 516,000 | 499,000 | 499,000 | 2,915 |
| 2002/07/03 | 489,000 | 507,000 | 488,000 | 506,000 | 2,840 |
| 2002/07/02 | 495,000 | 495,000 | 487,000 | 490,000 | 2,790 |
| 2002/07/01 | 494,000 | 496,000 | 487,000 | 494,000 | 2,069 |
| 2002/06/28 | 485,000 | 492,000 | 480,000 | 484,000 | 2,252 |
| 2002/06/27 | 479,000 | 482,000 | 475,000 | 478,000 | 1,647 |
| 2002/06/26 | 480,000 | 481,000 | 472,000 | 474,000 | 2,423 |
| 2002/06/25 | 485,000 | 487,000 | 482,000 | 484,000 | 2,672 |
| 2002/06/24 | 480,000 | 487,000 | 477,000 | 486,000 | 3,018 |
| 2002/06/21 | 485,000 | 485,000 | 481,000 | 483,000 | 2,318 |
| 2002/06/20 | 483,000 | 500,000 | 481,000 | 500,000 | 2,758 |
| 2002/06/19 | 497,000 | 498,000 | 480,000 | 480,000 | 3,084 |
| 2002/06/18 | 486,000 | 501,000 | 484,000 | 500,000 | 3,466 |
| 2002/06/17 | 496,000 | 500,000 | 484,000 | 488,000 | 3,415 |
| 2002/06/14 | 510,000 | 513,000 | 502,000 | 505,000 | 6,466 |
| 2002/06/13 | 525,000 | 531,000 | 508,000 | 516,000 | 2,475 |
| 2002/06/12 | 522,000 | 528,000 | 515,000 | 521,000 | 2,910 |
| 2002/06/11 | 531,000 | 540,000 | 528,000 | 532,000 | 1,515 |
| 2002/06/10 | 545,000 | 555,000 | 538,000 | 540,000 | 2,261 |
| 2002/06/07 | 540,000 | 550,000 | 537,000 | 543,000 | 1,504 |
| 2002/06/06 | 555,000 | 558,000 | 545,000 | 550,000 | 2,501 |
| 2002/06/05 | 550,000 | 560,000 | 550,000 | 555,000 | 1,915 |
| 2002/06/04 | 549,000 | 557,000 | 542,000 | 549,000 | 2,325 |
| 2002/06/03 | 543,000 | 552,000 | 538,000 | 541,000 | 2,316 |
| 2002/05/31 | 521,000 | 558,000 | 520,000 | 558,000 | 5,879 |
| 2002/05/30 | 541,000 | 542,000 | 525,000 | 531,000 | 3,594 |
| 2002/05/29 | 549,000 | 560,000 | 546,000 | 552,000 | 2,255 |
| 2002/05/28 | 554,000 | 554,000 | 545,000 | 549,000 | 1,530 |
| 2002/05/27 | 558,000 | 559,000 | 547,000 | 547,000 | 1,494 |
| 2002/05/24 | 565,000 | 565,000 | 551,000 | 559,000 | 2,208 |
| 2002/05/23 | 553,000 | 560,000 | 552,000 | 555,000 | 2,425 |
| 2002/05/22 | 535,000 | 559,000 | 533,000 | 556,000 | 2,767 |
| 2002/05/21 | 527,000 | 536,000 | 525,000 | 525,000 | 1,988 |
| 2002/05/20 | 545,000 | 547,000 | 530,000 | 534,000 | 3,402 |
| 2002/05/17 | 538,000 | 552,000 | 537,000 | 546,000 | 3,162 |
| 2002/05/16 | 532,000 | 534,000 | 525,000 | 534,000 | 2,167 |
| 2002/05/15 | 531,000 | 535,000 | 525,000 | 525,000 | 2,118 |
| 2002/05/14 | 530,000 | 531,000 | 526,000 | 528,000 | 2,212 |
| 2002/05/13 | 521,000 | 530,000 | 517,000 | 528,000 | 1,625 |
| 2002/05/10 | 529,000 | 529,000 | 524,000 | 525,000 | 3,120 |
| 2002/05/09 | 524,000 | 527,000 | 517,000 | 520,000 | 2,679 |
| 2002/05/08 | 504,000 | 525,000 | 503,000 | 525,000 | 3,980 |
| 2002/05/07 | 498,000 | 504,000 | 495,000 | 504,000 | 3,019 |
| 2002/05/02 | 493,000 | 497,000 | 490,000 | 493,000 | 2,080 |
| 2002/05/01 | 500,000 | 501,000 | 492,000 | 493,000 | 2,014 |
| 2002/04/30 | 496,000 | 504,000 | 495,000 | 497,000 | 1,991 |
| 2002/04/26 | 507,000 | 508,000 | 494,000 | 497,000 | 3,393 |
| 2002/04/25 | 510,000 | 510,000 | 503,000 | 506,000 | 1,195 |
| 2002/04/24 | 517,000 | 520,000 | 508,000 | 508,000 | 1,061 |
| 2002/04/23 | 514,000 | 524,000 | 514,000 | 522,000 | 1,193 |
| 2002/04/22 | 524,000 | 524,000 | 516,000 | 523,000 | 1,238 |
| 2002/04/19 | 512,000 | 521,000 | 512,000 | 517,000 | 2,505 |
| 2002/04/18 | 513,000 | 528,000 | 513,000 | 525,000 | 3,638 |
| 2002/04/17 | 514,000 | 515,000 | 498,000 | 510,000 | 6,652 |
| 2002/04/16 | 513,000 | 524,000 | 508,000 | 524,000 | 1,513 |
| 2002/04/15 | 518,000 | 518,000 | 507,000 | 510,000 | 1,231 |
| 2002/04/12 | 515,000 | 520,000 | 509,000 | 517,000 | 1,932 |
| 2002/04/11 | 528,000 | 528,000 | 512,000 | 515,000 | 1,173 |
| 2002/04/10 | 513,000 | 527,000 | 510,000 | 526,000 | 1,240 |
| 2002/04/09 | 522,000 | 525,000 | 503,000 | 509,000 | 814 |
| 2002/04/08 | 529,000 | 529,000 | 520,000 | 523,000 | 921 |
| 2002/04/05 | 518,000 | 530,000 | 514,000 | 530,000 | 1,879 |
| 2002/04/04 | 505,000 | 519,000 | 503,000 | 515,000 | 1,112 |
| 2002/04/03 | 491,000 | 506,000 | 490,000 | 502,000 | 2,102 |
| 2002/04/02 | 502,000 | 511,000 | 495,000 | 496,000 | 1,435 |
| 2002/04/01 | 495,000 | 507,000 | 494,000 | 497,000 | 1,246 |
| 2002/03/29 | 506,000 | 513,000 | 499,000 | 499,000 | 1,393 |
| 2002/03/28 | 506,000 | 515,000 | 505,000 | 509,000 | 1,451 |
| 2002/03/27 | 503,000 | 518,000 | 502,000 | 504,000 | 1,169 |
| 2002/03/26 | 511,000 | 519,000 | 508,000 | 515,000 | 1,616 |
| 2002/03/25 | 524,000 | 524,000 | 514,000 | 523,000 | 1,234 |
| 2002/03/22 | 530,000 | 531,000 | 511,000 | 514,000 | 2,049 |
| 2002/03/20 | 528,000 | 540,000 | 516,000 | 540,000 | 4,914 |
| 2002/03/19 | 500,000 | 533,000 | 500,000 | 522,000 | 5,932 |
| 2002/03/18 | 495,000 | 497,000 | 490,000 | 493,000 | 2,311 |
| 2002/03/15 | 492,000 | 492,000 | 486,000 | 489,000 | 2,180 |
| 2002/03/14 | 488,000 | 493,000 | 482,000 | 488,000 | 4,308 |
| 2002/03/13 | 485,000 | 495,000 | 485,000 | 485,000 | 2,703 |
| 2002/03/12 | 496,000 | 502,000 | 490,000 | 490,000 | 4,635 |
| 2002/03/11 | 484,000 | 492,000 | 479,000 | 491,000 | 5,021 |
| 2002/03/08 | 480,000 | 490,000 | 476,000 | 479,000 | 12,077 |
| 2002/03/07 | 484,000 | 488,000 | 477,000 | 485,000 | 6,818 |
| 2002/03/06 | 484,000 | 500,000 | 478,000 | 489,000 | 5,085 |
| 2002/03/05 | 489,000 | 490,000 | 476,000 | 479,000 | 2,509 |
| 2002/03/04 | 473,000 | 485,000 | 471,000 | 484,000 | 3,487 |
| 2002/03/01 | 475,000 | 477,000 | 463,000 | 470,000 | 4,427 |
| 2002/02/28 | 486,000 | 490,000 | 471,000 | 472,000 | 4,415 |
| 2002/02/27 | 492,000 | 500,000 | 484,000 | 490,000 | 3,476 |
| 2002/02/26 | 501,000 | 504,000 | 486,000 | 487,000 | 2,130 |
| 2002/02/25 | 496,000 | 506,000 | 496,000 | 498,000 | 1,868 |
| 2002/02/22 | 499,000 | 499,000 | 491,000 | 496,000 | 1,542 |
| 2002/02/21 | 493,000 | 501,000 | 489,000 | 499,000 | 1,889 |
| 2002/02/20 | 485,000 | 493,000 | 485,000 | 493,000 | 1,122 |
| 2002/02/19 | 491,000 | 493,000 | 483,000 | 485,000 | 2,281 |
| 2002/02/18 | 490,000 | 495,000 | 488,000 | 491,000 | 1,087 |
| 2002/02/15 | 489,000 | 498,000 | 488,000 | 494,000 | 3,277 |
| 2002/02/14 | 505,000 | 525,000 | 495,000 | 504,000 | 3,825 |
| 2002/02/13 | 510,000 | 530,000 | 503,000 | 509,000 | 2,696 |
| 2002/02/12 | 530,000 | 530,000 | 514,000 | 520,000 | 2,206 |
| 2002/02/08 | 508,000 | 520,000 | 501,000 | 510,000 | 3,719 |
| 2002/02/07 | 489,000 | 506,000 | 488,000 | 502,000 | 2,465 |
| 2002/02/06 | 486,000 | 498,000 | 486,000 | 489,000 | 1,678 |
| 2002/02/05 | 489,000 | 502,000 | 484,000 | 484,000 | 1,925 |
| 2002/02/04 | 501,000 | 506,000 | 480,000 | 487,000 | 2,518 |
| 2002/02/01 | 508,000 | 510,000 | 499,000 | 505,000 | 2,253 |
| 2002/01/31 | 527,000 | 527,000 | 512,000 | 512,000 | 2,485 |
| 2002/01/30 | 518,000 | 533,000 | 517,000 | 524,000 | 2,962 |
| 2002/01/29 | 535,000 | 549,000 | 527,000 | 535,000 | 1,898 |
| 2002/01/28 | 525,000 | 553,000 | 525,000 | 545,000 | 3,775 |
| 2002/01/25 | 547,000 | 547,000 | 535,000 | 535,000 | 2,993 |
| 2002/01/24 | 523,000 | 550,000 | 523,000 | 542,000 | 2,217 |
| 2002/01/23 | 531,000 | 551,000 | 530,000 | 530,000 | 1,832 |
| 2002/01/22 | 554,000 | 563,000 | 538,000 | 541,000 | 3,214 |
| 2002/01/21 | 570,000 | 572,000 | 561,000 | 564,000 | 2,537 |
| 2002/01/18 | 556,000 | 570,000 | 555,000 | 570,000 | 2,870 |
| 2002/01/17 | 559,000 | 563,000 | 546,000 | 556,000 | 2,601 |
| 2002/01/16 | 542,000 | 556,000 | 542,000 | 549,000 | 2,951 |
| 2002/01/15 | 538,000 | 546,000 | 530,000 | 541,000 | 5,197 |
| 2002/01/11 | 506,000 | 530,000 | 505,000 | 522,000 | 3,932 |
| 2002/01/10 | 515,000 | 525,000 | 511,000 | 511,000 | 2,937 |
| 2002/01/09 | 539,000 | 545,000 | 521,000 | 525,000 | 3,410 |
| 2002/01/08 | 561,000 | 563,000 | 540,000 | 540,000 | 2,643 |
| 2002/01/07 | 570,000 | 575,000 | 558,000 | 574,000 | 2,004 |
| 2002/01/04 | 585,000 | 590,000 | 561,000 | 590,000 | 937 |