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 |
|---|---|---|---|---|---|
| 2003/12/30 | 420,000 | 423,000 | 419,000 | 421,000 | 674 |
| 2003/12/29 | 420,000 | 422,000 | 417,000 | 419,000 | 886 |
| 2003/12/26 | 415,000 | 420,000 | 414,000 | 418,000 | 1,291 |
| 2003/12/25 | 414,000 | 418,000 | 412,000 | 414,000 | 1,104 |
| 2003/12/24 | 421,000 | 421,000 | 414,000 | 418,000 | 811 |
| 2003/12/22 | 416,000 | 421,000 | 415,000 | 420,000 | 1,687 |
| 2003/12/19 | 412,000 | 423,000 | 411,000 | 422,000 | 3,433 |
| 2003/12/18 | 406,000 | 410,000 | 403,000 | 408,000 | 2,467 |
| 2003/12/17 | 408,000 | 408,000 | 399,000 | 404,000 | 2,767 |
| 2003/12/16 | 407,000 | 411,000 | 403,000 | 407,000 | 1,868 |
| 2003/12/15 | 419,000 | 420,000 | 407,000 | 409,000 | 3,013 |
| 2003/12/12 | 410,000 | 411,000 | 407,000 | 409,000 | 5,340 |
| 2003/12/11 | 412,000 | 413,000 | 407,000 | 411,000 | 4,407 |
| 2003/12/10 | 409,000 | 411,000 | 406,000 | 411,000 | 1,623 |
| 2003/12/09 | 407,000 | 414,000 | 407,000 | 414,000 | 1,018 |
| 2003/12/08 | 412,000 | 415,000 | 403,000 | 409,000 | 2,404 |
| 2003/12/05 | 414,000 | 417,000 | 412,000 | 412,000 | 963 |
| 2003/12/04 | 408,000 | 419,000 | 408,000 | 417,000 | 1,511 |
| 2003/12/03 | 413,000 | 413,000 | 406,000 | 411,000 | 1,607 |
| 2003/12/02 | 415,000 | 418,000 | 407,000 | 413,000 | 2,579 |
| 2003/12/01 | 415,000 | 423,000 | 406,000 | 419,000 | 2,645 |
| 2003/11/28 | 412,000 | 415,000 | 408,000 | 415,000 | 2,543 |
| 2003/11/27 | 414,000 | 416,000 | 411,000 | 413,000 | 2,143 |
| 2003/11/26 | 404,000 | 412,000 | 404,000 | 409,000 | 2,229 |
| 2003/11/25 | 405,000 | 410,000 | 405,000 | 407,000 | 1,872 |
| 2003/11/21 | 405,000 | 407,000 | 400,000 | 400,000 | 1,477 |
| 2003/11/20 | 404,000 | 406,000 | 398,000 | 403,000 | 1,449 |
| 2003/11/19 | 393,000 | 404,000 | 392,000 | 400,000 | 1,916 |
| 2003/11/18 | 401,000 | 401,000 | 392,000 | 395,000 | 1,972 |
| 2003/11/17 | 403,000 | 405,000 | 398,000 | 401,000 | 1,858 |
| 2003/11/14 | 409,000 | 410,000 | 403,000 | 406,000 | 3,339 |
| 2003/11/13 | 408,000 | 408,000 | 402,000 | 408,000 | 1,413 |
| 2003/11/12 | 402,000 | 408,000 | 401,000 | 405,000 | 3,972 |
| 2003/11/11 | 390,000 | 398,000 | 387,000 | 396,000 | 2,605 |
| 2003/11/10 | 390,000 | 395,000 | 389,000 | 392,000 | 1,624 |
| 2003/11/07 | 395,000 | 396,000 | 385,000 | 395,000 | 3,976 |
| 2003/11/06 | 408,000 | 409,000 | 400,000 | 400,000 | 2,643 |
| 2003/11/05 | 411,000 | 411,000 | 401,000 | 406,000 | 2,578 |
| 2003/11/04 | 411,000 | 416,000 | 405,000 | 408,000 | 2,711 |
| 2003/10/31 | 403,000 | 409,000 | 401,000 | 409,000 | 2,193 |
| 2003/10/30 | 402,000 | 406,000 | 401,000 | 406,000 | 1,884 |
| 2003/10/29 | 404,000 | 406,000 | 401,000 | 403,000 | 1,898 |
| 2003/10/28 | 403,000 | 408,000 | 401,000 | 408,000 | 1,603 |
| 2003/10/27 | 400,000 | 405,000 | 396,000 | 398,000 | 5,485 |
| 2003/10/24 | 407,000 | 408,000 | 393,000 | 397,000 | 6,689 |
| 2003/10/23 | 420,000 | 423,000 | 406,000 | 408,000 | 2,428 |
| 2003/10/22 | 437,000 | 437,000 | 416,000 | 425,000 | 2,503 |
| 2003/10/21 | 435,000 | 436,000 | 431,000 | 432,000 | 1,427 |
| 2003/10/20 | 426,000 | 437,000 | 421,000 | 431,000 | 5,462 |
| 2003/10/17 | 438,000 | 438,000 | 423,000 | 431,000 | 2,776 |
| 2003/10/16 | 442,000 | 442,000 | 432,000 | 439,000 | 1,460 |
| 2003/10/15 | 443,000 | 444,000 | 437,000 | 438,000 | 1,680 |
| 2003/10/14 | 437,000 | 445,000 | 437,000 | 438,000 | 1,526 |
| 2003/10/10 | 437,000 | 444,000 | 436,000 | 437,000 | 2,402 |
| 2003/10/09 | 435,000 | 443,000 | 432,000 | 438,000 | 1,895 |
| 2003/10/08 | 447,000 | 447,000 | 434,000 | 435,000 | 2,600 |
| 2003/10/07 | 442,000 | 447,000 | 440,000 | 447,000 | 2,071 |
| 2003/10/06 | 448,000 | 448,000 | 439,000 | 439,000 | 1,514 |
| 2003/10/03 | 435,000 | 447,000 | 435,000 | 445,000 | 3,582 |
| 2003/10/02 | 429,000 | 440,000 | 429,000 | 440,000 | 2,426 |
| 2003/10/01 | 434,000 | 434,000 | 428,000 | 429,000 | 2,025 |
| 2003/09/30 | 426,000 | 435,000 | 426,000 | 429,000 | 2,142 |
| 2003/09/29 | 429,000 | 435,000 | 424,000 | 431,000 | 1,853 |
| 2003/09/26 | 420,000 | 434,000 | 420,000 | 429,000 | 1,969 |
| 2003/09/25 | 437,000 | 440,000 | 425,000 | 425,000 | 2,996 |
| 2003/09/24 | 447,000 | 452,000 | 437,000 | 449,000 | 5,403 |
| 2003/09/22 | 444,000 | 448,000 | 441,000 | 447,000 | 2,806 |
| 2003/09/19 | 449,000 | 449,000 | 435,000 | 437,000 | 3,056 |
| 2003/09/18 | 440,000 | 445,000 | 436,000 | 445,000 | 2,492 |
| 2003/09/17 | 430,000 | 438,000 | 429,000 | 438,000 | 4,060 |
| 2003/09/16 | 427,000 | 430,000 | 424,000 | 428,000 | 2,753 |
| 2003/09/12 | 423,000 | 423,000 | 419,000 | 419,000 | 6,491 |
| 2003/09/11 | 420,000 | 421,000 | 413,000 | 413,000 | 1,444 |
| 2003/09/10 | 422,000 | 426,000 | 420,000 | 422,000 | 3,180 |
| 2003/09/09 | 417,000 | 420,000 | 415,000 | 419,000 | 3,453 |
| 2003/09/08 | 415,000 | 417,000 | 412,000 | 413,000 | 2,892 |
| 2003/09/05 | 416,000 | 417,000 | 411,000 | 413,000 | 2,929 |
| 2003/09/04 | 404,000 | 417,000 | 404,000 | 411,000 | 2,895 |
| 2003/09/03 | 409,000 | 410,000 | 402,000 | 408,000 | 3,471 |
| 2003/09/02 | 406,000 | 407,000 | 400,000 | 401,000 | 2,455 |
| 2003/09/01 | 406,000 | 410,000 | 401,000 | 409,000 | 2,877 |
| 2003/08/29 | 398,000 | 405,000 | 391,000 | 405,000 | 3,587 |
| 2003/08/28 | 397,000 | 401,000 | 393,000 | 397,000 | 3,407 |
| 2003/08/27 | 403,000 | 405,000 | 397,000 | 401,000 | 4,121 |
| 2003/08/26 | 405,000 | 410,000 | 405,000 | 407,000 | 1,787 |
| 2003/08/25 | 409,000 | 416,000 | 406,000 | 406,000 | 2,213 |
| 2003/08/22 | 419,000 | 421,000 | 413,000 | 419,000 | 3,078 |
| 2003/08/21 | 412,000 | 418,000 | 411,000 | 414,000 | 2,319 |
| 2003/08/20 | 411,000 | 414,000 | 409,000 | 413,000 | 2,979 |
| 2003/08/19 | 406,000 | 409,000 | 404,000 | 407,000 | 3,019 |
| 2003/08/18 | 408,000 | 409,000 | 402,000 | 402,000 | 3,662 |
| 2003/08/15 | 416,000 | 423,000 | 408,000 | 410,000 | 4,171 |
| 2003/08/14 | 416,000 | 422,000 | 413,000 | 421,000 | 2,532 |
| 2003/08/13 | 410,000 | 415,000 | 408,000 | 413,000 | 2,374 |
| 2003/08/12 | 410,000 | 413,000 | 404,000 | 405,000 | 2,159 |
| 2003/08/11 | 412,000 | 413,000 | 405,000 | 407,000 | 1,624 |
| 2003/08/08 | 405,000 | 411,000 | 402,000 | 410,000 | 2,947 |
| 2003/08/07 | 415,000 | 418,000 | 407,000 | 408,000 | 2,793 |
| 2003/08/06 | 418,000 | 424,000 | 416,000 | 419,000 | 1,495 |
| 2003/08/05 | 422,000 | 428,000 | 417,000 | 418,000 | 2,675 |
| 2003/08/04 | 430,000 | 430,000 | 425,000 | 425,000 | 1,641 |
| 2003/08/01 | 439,000 | 439,000 | 430,000 | 430,000 | 2,321 |
| 2003/07/31 | 435,000 | 436,000 | 429,000 | 434,000 | 1,976 |
| 2003/07/30 | 439,000 | 443,000 | 434,000 | 434,000 | 2,092 |
| 2003/07/29 | 447,000 | 447,000 | 439,000 | 440,000 | 3,316 |
| 2003/07/28 | 437,000 | 442,000 | 431,000 | 440,000 | 4,176 |
| 2003/07/25 | 447,000 | 448,000 | 437,000 | 437,000 | 3,430 |
| 2003/07/24 | 456,000 | 463,000 | 440,000 | 442,000 | 4,400 |
| 2003/07/23 | 463,000 | 466,000 | 460,000 | 460,000 | 1,408 |
| 2003/07/22 | 466,000 | 466,000 | 460,000 | 460,000 | 1,196 |
| 2003/07/18 | 458,000 | 467,000 | 458,000 | 464,000 | 2,580 |
| 2003/07/17 | 460,000 | 460,000 | 453,000 | 453,000 | 1,200 |
| 2003/07/16 | 457,000 | 463,000 | 456,000 | 458,000 | 1,683 |
| 2003/07/15 | 459,000 | 463,000 | 452,000 | 452,000 | 1,919 |
| 2003/07/14 | 465,000 | 465,000 | 454,000 | 454,000 | 2,309 |
| 2003/07/11 | 451,000 | 460,000 | 448,000 | 456,000 | 4,828 |
| 2003/07/10 | 447,000 | 452,000 | 447,000 | 449,000 | 1,938 |
| 2003/07/09 | 448,000 | 450,000 | 443,000 | 443,000 | 2,613 |
| 2003/07/08 | 451,000 | 451,000 | 444,000 | 447,000 | 2,061 |
| 2003/07/07 | 451,000 | 451,000 | 444,000 | 450,000 | 1,356 |
| 2003/07/04 | 431,000 | 445,000 | 431,000 | 445,000 | 2,814 |
| 2003/07/03 | 452,000 | 455,000 | 426,000 | 436,000 | 6,702 |
| 2003/07/02 | 459,000 | 459,000 | 452,000 | 456,000 | 2,819 |
| 2003/07/01 | 456,000 | 458,000 | 454,000 | 456,000 | 1,784 |
| 2003/06/30 | 455,000 | 458,000 | 449,000 | 455,000 | 1,271 |
| 2003/06/27 | 455,000 | 455,000 | 448,000 | 450,000 | 1,090 |
| 2003/06/26 | 443,000 | 450,000 | 441,000 | 450,000 | 2,677 |
| 2003/06/25 | 440,000 | 449,000 | 440,000 | 441,000 | 2,584 |
| 2003/06/24 | 449,000 | 449,000 | 437,000 | 437,000 | 959 |
| 2003/06/23 | 445,000 | 451,000 | 445,000 | 449,000 | 1,525 |
| 2003/06/20 | 442,000 | 449,000 | 441,000 | 442,000 | 2,647 |
| 2003/06/19 | 424,000 | 438,000 | 423,000 | 434,000 | 2,587 |
| 2003/06/18 | 427,000 | 431,000 | 424,000 | 428,000 | 3,398 |
| 2003/06/17 | 435,000 | 436,000 | 428,000 | 430,000 | 1,964 |
| 2003/06/16 | 428,000 | 432,000 | 422,000 | 431,000 | 2,917 |
| 2003/06/13 | 418,000 | 428,000 | 418,000 | 426,000 | 7,278 |
| 2003/06/12 | 431,000 | 433,000 | 413,000 | 416,000 | 6,336 |
| 2003/06/11 | 444,000 | 448,000 | 434,000 | 436,000 | 2,645 |
| 2003/06/10 | 435,000 | 442,000 | 431,000 | 439,000 | 5,088 |
| 2003/06/09 | 434,000 | 439,000 | 432,000 | 433,000 | 2,883 |
| 2003/06/06 | 433,000 | 439,000 | 432,000 | 439,000 | 4,531 |
| 2003/06/05 | 429,000 | 433,000 | 425,000 | 432,000 | 4,802 |
| 2003/06/04 | 428,000 | 432,000 | 421,000 | 424,000 | 2,010 |
| 2003/06/03 | 421,000 | 423,000 | 418,000 | 423,000 | 3,034 |
| 2003/06/02 | 431,000 | 431,000 | 419,000 | 426,000 | 3,618 |
| 2003/05/30 | 430,000 | 431,000 | 418,000 | 431,000 | 2,827 |
| 2003/05/29 | 415,000 | 432,000 | 413,000 | 431,000 | 4,889 |
| 2003/05/28 | 416,000 | 421,000 | 410,000 | 410,000 | 3,122 |
| 2003/05/27 | 420,000 | 423,000 | 408,000 | 411,000 | 4,695 |
| 2003/05/26 | 420,000 | 423,000 | 416,000 | 419,000 | 3,756 |
| 2003/05/23 | 413,000 | 424,000 | 411,000 | 419,000 | 7,786 |
| 2003/05/22 | 403,000 | 410,000 | 400,000 | 408,000 | 5,191 |
| 2003/05/21 | 393,000 | 402,000 | 393,000 | 398,000 | 7,268 |
| 2003/05/20 | 378,000 | 390,000 | 376,000 | 388,000 | 5,711 |
| 2003/05/19 | 378,000 | 378,000 | 370,000 | 374,000 | 1,341 |
| 2003/05/16 | 373,000 | 381,000 | 371,000 | 377,000 | 3,608 |
| 2003/05/15 | 373,000 | 375,000 | 368,000 | 370,000 | 3,911 |
| 2003/05/14 | 373,000 | 380,000 | 373,000 | 376,000 | 5,048 |
| 2003/05/13 | 376,000 | 377,000 | 372,000 | 374,000 | 3,663 |
| 2003/05/12 | 377,000 | 378,000 | 371,000 | 372,000 | 3,074 |
| 2003/05/09 | 362,000 | 372,000 | 362,000 | 372,000 | 4,937 |
| 2003/05/08 | 369,000 | 369,000 | 363,000 | 363,000 | 5,040 |
| 2003/05/07 | 377,000 | 377,000 | 365,000 | 368,000 | 3,878 |
| 2003/05/06 | 371,000 | 378,000 | 371,000 | 373,000 | 2,558 |
| 2003/05/02 | 371,000 | 372,000 | 367,000 | 371,000 | 2,804 |
| 2003/05/01 | 368,000 | 371,000 | 365,000 | 369,000 | 2,522 |
| 2003/04/30 | 371,000 | 374,000 | 368,000 | 372,000 | 3,891 |
| 2003/04/28 | 362,000 | 369,000 | 362,000 | 366,000 | 3,700 |
| 2003/04/25 | 380,000 | 380,000 | 369,000 | 372,000 | 6,261 |
| 2003/04/24 | 385,000 | 387,000 | 377,000 | 387,000 | 4,118 |
| 2003/04/23 | 394,000 | 396,000 | 383,000 | 386,000 | 4,755 |
| 2003/04/22 | 400,000 | 402,000 | 394,000 | 397,000 | 2,887 |
| 2003/04/21 | 403,000 | 407,000 | 401,000 | 405,000 | 1,618 |
| 2003/04/18 | 397,000 | 407,000 | 395,000 | 402,000 | 2,733 |
| 2003/04/17 | 391,000 | 405,000 | 390,000 | 402,000 | 2,830 |
| 2003/04/16 | 403,000 | 405,000 | 392,000 | 393,000 | 2,798 |
| 2003/04/15 | 407,000 | 408,000 | 401,000 | 402,000 | 3,962 |
| 2003/04/14 | 402,000 | 408,000 | 394,000 | 402,000 | 2,151 |
| 2003/04/11 | 400,000 | 410,000 | 397,000 | 402,000 | 5,594 |
| 2003/04/10 | 389,000 | 400,000 | 388,000 | 396,000 | 4,462 |
| 2003/04/09 | 384,000 | 388,000 | 382,000 | 388,000 | 2,129 |
| 2003/04/08 | 388,000 | 391,000 | 380,000 | 383,000 | 2,238 |
| 2003/04/07 | 386,000 | 389,000 | 384,000 | 386,000 | 1,603 |
| 2003/04/04 | 383,000 | 386,000 | 380,000 | 385,000 | 1,627 |
| 2003/04/03 | 387,000 | 387,000 | 377,000 | 380,000 | 1,362 |
| 2003/04/02 | 386,000 | 386,000 | 377,000 | 384,000 | 1,352 |
| 2003/04/01 | 380,000 | 385,000 | 373,000 | 381,000 | 2,526 |
| 2003/03/31 | 385,000 | 385,000 | 373,000 | 375,000 | 1,960 |
| 2003/03/28 | 388,000 | 389,000 | 378,000 | 380,000 | 2,010 |
| 2003/03/27 | 383,000 | 386,000 | 380,000 | 386,000 | 2,339 |
| 2003/03/26 | 379,000 | 385,000 | 377,000 | 382,000 | 2,720 |
| 2003/03/25 | 384,000 | 387,000 | 377,000 | 378,000 | 2,807 |
| 2003/03/24 | 374,000 | 384,000 | 374,000 | 383,000 | 1,891 |
| 2003/03/20 | 366,000 | 374,000 | 364,000 | 373,000 | 2,269 |
| 2003/03/19 | 359,000 | 360,000 | 355,000 | 360,000 | 1,125 |
| 2003/03/18 | 366,000 | 367,000 | 358,000 | 358,000 | 3,035 |
| 2003/03/17 | 362,000 | 367,000 | 358,000 | 363,000 | 2,135 |
| 2003/03/14 | 356,000 | 361,000 | 356,000 | 358,000 | 7,316 |
| 2003/03/13 | 358,000 | 361,000 | 356,000 | 361,000 | 1,785 |
| 2003/03/12 | 360,000 | 364,000 | 357,000 | 358,000 | 2,804 |
| 2003/03/11 | 367,000 | 373,000 | 360,000 | 363,000 | 2,403 |
| 2003/03/10 | 371,000 | 372,000 | 364,000 | 367,000 | 2,846 |
| 2003/03/07 | 372,000 | 374,000 | 362,000 | 367,000 | 2,818 |
| 2003/03/06 | 381,000 | 385,000 | 374,000 | 377,000 | 2,689 |
| 2003/03/05 | 381,000 | 384,000 | 381,000 | 382,000 | 1,476 |
| 2003/03/04 | 380,000 | 385,000 | 379,000 | 384,000 | 3,074 |
| 2003/03/03 | 383,000 | 385,000 | 380,000 | 384,000 | 1,212 |
| 2003/02/28 | 384,000 | 387,000 | 380,000 | 383,000 | 2,740 |
| 2003/02/27 | 386,000 | 389,000 | 379,000 | 388,000 | 2,907 |
| 2003/02/26 | 389,000 | 392,000 | 385,000 | 389,000 | 3,009 |
| 2003/02/25 | 396,000 | 396,000 | 388,000 | 393,000 | 2,018 |
| 2003/02/24 | 401,000 | 402,000 | 398,000 | 400,000 | 948 |
| 2003/02/21 | 410,000 | 410,000 | 398,000 | 401,000 | 2,427 |
| 2003/02/20 | 407,000 | 410,000 | 404,000 | 409,000 | 1,465 |
| 2003/02/19 | 412,000 | 413,000 | 408,000 | 409,000 | 1,348 |
| 2003/02/18 | 411,000 | 417,000 | 407,000 | 412,000 | 3,164 |
| 2003/02/17 | 409,000 | 409,000 | 405,000 | 407,000 | 1,203 |
| 2003/02/14 | 407,000 | 410,000 | 405,000 | 406,000 | 2,602 |
| 2003/02/13 | 411,000 | 412,000 | 404,000 | 406,000 | 800 |
| 2003/02/12 | 406,000 | 411,000 | 405,000 | 410,000 | 1,401 |
| 2003/02/10 | 400,000 | 405,000 | 400,000 | 404,000 | 608 |
| 2003/02/07 | 403,000 | 405,000 | 398,000 | 401,000 | 1,021 |
| 2003/02/06 | 408,000 | 408,000 | 401,000 | 402,000 | 955 |
| 2003/02/05 | 400,000 | 414,000 | 399,000 | 405,000 | 3,175 |
| 2003/02/04 | 397,000 | 402,000 | 393,000 | 399,000 | 1,970 |
| 2003/02/03 | 386,000 | 396,000 | 386,000 | 396,000 | 2,529 |
| 2003/01/31 | 390,000 | 393,000 | 386,000 | 387,000 | 2,937 |
| 2003/01/30 | 395,000 | 397,000 | 384,000 | 385,000 | 3,993 |
| 2003/01/29 | 402,000 | 402,000 | 398,000 | 399,000 | 2,944 |
| 2003/01/28 | 403,000 | 405,000 | 401,000 | 401,000 | 2,787 |
| 2003/01/27 | 407,000 | 407,000 | 404,000 | 404,000 | 2,276 |
| 2003/01/24 | 408,000 | 408,000 | 404,000 | 406,000 | 2,135 |
| 2003/01/23 | 402,000 | 407,000 | 400,000 | 407,000 | 2,123 |
| 2003/01/22 | 409,000 | 409,000 | 402,000 | 403,000 | 2,415 |
| 2003/01/21 | 405,000 | 414,000 | 404,000 | 409,000 | 1,845 |
| 2003/01/20 | 401,000 | 407,000 | 399,000 | 407,000 | 2,062 |
| 2003/01/17 | 399,000 | 405,000 | 399,000 | 403,000 | 2,210 |
| 2003/01/16 | 400,000 | 404,000 | 398,000 | 404,000 | 2,010 |
| 2003/01/15 | 407,000 | 407,000 | 401,000 | 403,000 | 2,207 |
| 2003/01/14 | 407,000 | 408,000 | 402,000 | 405,000 | 1,329 |
| 2003/01/10 | 410,000 | 411,000 | 402,000 | 405,000 | 1,528 |
| 2003/01/09 | 403,000 | 410,000 | 402,000 | 410,000 | 2,386 |
| 2003/01/08 | 420,000 | 420,000 | 403,000 | 408,000 | 3,217 |
| 2003/01/07 | 432,000 | 436,000 | 421,000 | 423,000 | 2,486 |
| 2003/01/06 | 428,000 | 439,000 | 426,000 | 437,000 | 1,194 |