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 |
|---|---|---|---|---|---|
| 2004/12/30 | 412,000 | 414,000 | 411,000 | 414,000 | 1,536 |
| 2004/12/29 | 412,000 | 414,000 | 411,000 | 413,000 | 4,254 |
| 2004/12/28 | 410,000 | 412,000 | 409,000 | 411,000 | 1,860 |
| 2004/12/27 | 408,000 | 411,000 | 408,000 | 410,000 | 4,935 |
| 2004/12/24 | 407,000 | 408,000 | 405,000 | 407,000 | 6,466 |
| 2004/12/22 | 410,000 | 411,000 | 406,000 | 407,000 | 7,093 |
| 2004/12/21 | 407,000 | 411,000 | 406,000 | 409,000 | 12,842 |
| 2004/12/20 | 407,000 | 410,000 | 406,000 | 406,000 | 6,663 |
| 2004/12/17 | 409,000 | 410,000 | 405,000 | 407,000 | 7,831 |
| 2004/12/16 | 410,000 | 412,000 | 408,000 | 410,000 | 6,061 |
| 2004/12/15 | 409,000 | 411,000 | 408,000 | 408,000 | 6,043 |
| 2004/12/14 | 408,000 | 414,000 | 406,000 | 414,000 | 8,510 |
| 2004/12/13 | 410,000 | 414,000 | 409,000 | 409,000 | 6,970 |
| 2004/12/10 | 405,000 | 414,000 | 405,000 | 408,000 | 12,184 |
| 2004/12/09 | 408,000 | 410,000 | 403,000 | 404,000 | 10,751 |
| 2004/12/08 | 410,000 | 413,000 | 409,000 | 411,000 | 6,060 |
| 2004/12/07 | 415,000 | 417,000 | 411,000 | 412,000 | 3,536 |
| 2004/12/06 | 415,000 | 418,000 | 415,000 | 415,000 | 2,762 |
| 2004/12/03 | 416,000 | 418,000 | 413,000 | 418,000 | 6,881 |
| 2004/12/02 | 417,000 | 419,000 | 417,000 | 418,000 | 3,536 |
| 2004/12/01 | 418,000 | 419,000 | 416,000 | 416,000 | 3,598 |
| 2004/11/30 | 423,000 | 423,000 | 420,000 | 420,000 | 3,269 |
| 2004/11/29 | 426,000 | 427,000 | 424,000 | 425,000 | 2,409 |
| 2004/11/26 | 424,000 | 428,000 | 422,000 | 423,000 | 4,372 |
| 2004/11/25 | 421,000 | 425,000 | 419,000 | 423,000 | 6,203 |
| 2004/11/24 | 416,000 | 424,000 | 416,000 | 421,000 | 3,588 |
| 2004/11/22 | 419,000 | 420,000 | 415,000 | 417,000 | 4,503 |
| 2004/11/19 | 422,000 | 427,000 | 421,000 | 424,000 | 3,623 |
| 2004/11/18 | 425,000 | 426,000 | 422,000 | 422,000 | 5,072 |
| 2004/11/17 | 427,000 | 428,000 | 424,000 | 424,000 | 5,671 |
| 2004/11/16 | 434,000 | 436,000 | 427,000 | 427,000 | 2,626 |
| 2004/11/15 | 425,000 | 435,000 | 425,000 | 434,000 | 3,198 |
| 2004/11/12 | 422,000 | 429,000 | 422,000 | 425,000 | 4,693 |
| 2004/11/11 | 429,000 | 429,000 | 426,000 | 427,000 | 2,828 |
| 2004/11/10 | 435,000 | 438,000 | 427,000 | 429,000 | 2,534 |
| 2004/11/09 | 431,000 | 435,000 | 431,000 | 433,000 | 1,630 |
| 2004/11/08 | 437,000 | 437,000 | 432,000 | 435,000 | 3,250 |
| 2004/11/05 | 434,000 | 436,000 | 429,000 | 432,000 | 2,163 |
| 2004/11/04 | 437,000 | 438,000 | 432,000 | 434,000 | 4,233 |
| 2004/11/02 | 430,000 | 433,000 | 427,000 | 433,000 | 2,313 |
| 2004/11/01 | 424,000 | 428,000 | 424,000 | 426,000 | 2,187 |
| 2004/10/29 | 423,000 | 427,000 | 421,000 | 423,000 | 3,815 |
| 2004/10/28 | 422,000 | 427,000 | 421,000 | 424,000 | 4,011 |
| 2004/10/27 | 422,000 | 424,000 | 418,000 | 418,000 | 3,150 |
| 2004/10/26 | 423,000 | 425,000 | 419,000 | 421,000 | 2,545 |
| 2004/10/25 | 425,000 | 429,000 | 420,000 | 427,000 | 4,271 |
| 2004/10/22 | 430,000 | 432,000 | 427,000 | 430,000 | 1,952 |
| 2004/10/21 | 433,000 | 433,000 | 428,000 | 430,000 | 3,906 |
| 2004/10/20 | 432,000 | 432,000 | 427,000 | 430,000 | 2,936 |
| 2004/10/19 | 431,000 | 433,000 | 429,000 | 432,000 | 4,321 |
| 2004/10/18 | 429,000 | 430,000 | 426,000 | 428,000 | 3,490 |
| 2004/10/15 | 426,000 | 429,000 | 425,000 | 428,000 | 4,035 |
| 2004/10/14 | 430,000 | 431,000 | 425,000 | 425,000 | 3,001 |
| 2004/10/13 | 430,000 | 435,000 | 428,000 | 430,000 | 2,931 |
| 2004/10/12 | 430,000 | 434,000 | 430,000 | 431,000 | 6,355 |
| 2004/10/08 | 430,000 | 431,000 | 425,000 | 428,000 | 7,838 |
| 2004/10/07 | 439,000 | 442,000 | 433,000 | 435,000 | 3,729 |
| 2004/10/06 | 439,000 | 443,000 | 437,000 | 442,000 | 2,895 |
| 2004/10/05 | 435,000 | 440,000 | 435,000 | 440,000 | 5,237 |
| 2004/10/04 | 437,000 | 437,000 | 431,000 | 435,000 | 5,420 |
| 2004/10/01 | 432,000 | 433,000 | 429,000 | 430,000 | 3,663 |
| 2004/09/30 | 428,000 | 431,000 | 428,000 | 430,000 | 6,415 |
| 2004/09/29 | 430,000 | 433,000 | 427,000 | 428,000 | 5,001 |
| 2004/09/28 | 424,000 | 431,000 | 424,000 | 428,000 | 10,054 |
| 2004/09/27 | 427,000 | 430,000 | 425,000 | 427,000 | 10,883 |
| 2004/09/24 | 442,000 | 446,000 | 438,000 | 439,000 | 7,604 |
| 2004/09/22 | 440,000 | 445,000 | 437,000 | 439,000 | 6,648 |
| 2004/09/21 | 438,000 | 439,000 | 432,000 | 435,000 | 5,100 |
| 2004/09/17 | 443,000 | 443,000 | 439,000 | 440,000 | 2,574 |
| 2004/09/16 | 442,000 | 447,000 | 439,000 | 440,000 | 5,960 |
| 2004/09/15 | 438,000 | 441,000 | 437,000 | 437,000 | 4,562 |
| 2004/09/14 | 441,000 | 442,000 | 439,000 | 441,000 | 2,828 |
| 2004/09/13 | 442,000 | 443,000 | 440,000 | 442,000 | 1,465 |
| 2004/09/10 | 443,000 | 443,000 | 436,000 | 442,000 | 7,957 |
| 2004/09/09 | 444,000 | 445,000 | 439,000 | 439,000 | 6,503 |
| 2004/09/08 | 451,000 | 453,000 | 446,000 | 446,000 | 3,248 |
| 2004/09/07 | 452,000 | 455,000 | 449,000 | 450,000 | 2,783 |
| 2004/09/06 | 453,000 | 456,000 | 451,000 | 456,000 | 1,677 |
| 2004/09/03 | 453,000 | 455,000 | 448,000 | 451,000 | 2,475 |
| 2004/09/02 | 458,000 | 458,000 | 450,000 | 452,000 | 3,822 |
| 2004/09/01 | 454,000 | 458,000 | 453,000 | 456,000 | 1,949 |
| 2004/08/31 | 452,000 | 457,000 | 452,000 | 453,000 | 2,527 |
| 2004/08/30 | 454,000 | 459,000 | 453,000 | 455,000 | 1,941 |
| 2004/08/27 | 455,000 | 457,000 | 453,000 | 457,000 | 2,300 |
| 2004/08/26 | 453,000 | 460,000 | 453,000 | 455,000 | 4,729 |
| 2004/08/25 | 450,000 | 456,000 | 447,000 | 456,000 | 4,186 |
| 2004/08/24 | 445,000 | 447,000 | 442,000 | 445,000 | 3,253 |
| 2004/08/23 | 445,000 | 449,000 | 444,000 | 445,000 | 5,105 |
| 2004/08/20 | 444,000 | 449,000 | 441,000 | 443,000 | 9,868 |
| 2004/08/19 | 452,000 | 452,000 | 449,000 | 449,000 | 2,514 |
| 2004/08/18 | 454,000 | 456,000 | 448,000 | 453,000 | 4,517 |
| 2004/08/17 | 460,000 | 462,000 | 456,000 | 456,000 | 2,993 |
| 2004/08/16 | 461,000 | 465,000 | 457,000 | 461,000 | 3,966 |
| 2004/08/13 | 455,000 | 468,000 | 451,000 | 461,000 | 7,826 |
| 2004/08/12 | 460,000 | 461,000 | 458,000 | 458,000 | 2,962 |
| 2004/08/11 | 459,000 | 459,000 | 455,000 | 459,000 | 5,167 |
| 2004/08/10 | 456,000 | 460,000 | 455,000 | 459,000 | 3,307 |
| 2004/08/09 | 452,000 | 459,000 | 452,000 | 455,000 | 3,003 |
| 2004/08/06 | 463,000 | 465,000 | 462,000 | 462,000 | 9,671 |
| 2004/08/05 | 462,000 | 464,000 | 457,000 | 462,000 | 15,131 |
| 2004/08/04 | 456,000 | 459,000 | 453,000 | 458,000 | 14,973 |
| 2004/08/03 | 453,000 | 455,000 | 449,000 | 454,000 | 9,833 |
| 2004/08/02 | 447,000 | 453,000 | 446,000 | 453,000 | 4,674 |
| 2004/07/30 | 444,000 | 451,000 | 443,000 | 446,000 | 8,620 |
| 2004/07/29 | 433,000 | 440,000 | 432,000 | 438,000 | 3,418 |
| 2004/07/28 | 435,000 | 438,000 | 433,000 | 435,000 | 3,123 |
| 2004/07/27 | 434,000 | 438,000 | 432,000 | 432,000 | 4,496 |
| 2004/07/26 | 431,000 | 435,000 | 430,000 | 434,000 | 2,540 |
| 2004/07/23 | 433,000 | 437,000 | 431,000 | 433,000 | 3,457 |
| 2004/07/22 | 435,000 | 437,000 | 435,000 | 436,000 | 2,624 |
| 2004/07/21 | 440,000 | 442,000 | 439,000 | 442,000 | 1,763 |
| 2004/07/20 | 443,000 | 446,000 | 440,000 | 444,000 | 6,436 |
| 2004/07/16 | 439,000 | 442,000 | 435,000 | 439,000 | 4,371 |
| 2004/07/15 | 436,000 | 438,000 | 431,000 | 438,000 | 2,739 |
| 2004/07/14 | 439,000 | 441,000 | 433,000 | 435,000 | 4,187 |
| 2004/07/13 | 436,000 | 445,000 | 436,000 | 444,000 | 3,214 |
| 2004/07/12 | 446,000 | 446,000 | 440,000 | 440,000 | 3,778 |
| 2004/07/09 | 436,000 | 441,000 | 435,000 | 438,000 | 5,075 |
| 2004/07/08 | 430,000 | 435,000 | 429,000 | 434,000 | 5,317 |
| 2004/07/07 | 434,000 | 441,000 | 432,000 | 434,000 | 10,789 |
| 2004/07/06 | 441,000 | 451,000 | 441,000 | 443,000 | 9,152 |
| 2004/07/05 | 445,000 | 445,000 | 441,000 | 442,000 | 7,861 |
| 2004/07/02 | 442,000 | 445,000 | 440,000 | 444,000 | 6,948 |
| 2004/07/01 | 442,000 | 446,000 | 439,000 | 441,000 | 7,466 |
| 2004/06/30 | 440,000 | 442,000 | 438,000 | 440,000 | 6,254 |
| 2004/06/29 | 435,000 | 441,000 | 434,000 | 440,000 | 5,406 |
| 2004/06/28 | 436,000 | 440,000 | 435,000 | 438,000 | 3,170 |
| 2004/06/25 | 438,000 | 439,000 | 433,000 | 439,000 | 4,599 |
| 2004/06/24 | 430,000 | 442,000 | 430,000 | 439,000 | 17,460 |
| 2004/06/23 | 427,000 | 429,000 | 424,000 | 429,000 | 5,613 |
| 2004/06/22 | 423,000 | 427,000 | 422,000 | 423,000 | 4,875 |
| 2004/06/21 | 421,000 | 429,000 | 421,000 | 423,000 | 7,314 |
| 2004/06/18 | 422,000 | 424,000 | 415,000 | 418,000 | 3,396 |
| 2004/06/17 | 423,000 | 425,000 | 422,000 | 423,000 | 2,215 |
| 2004/06/16 | 427,000 | 429,000 | 423,000 | 425,000 | 5,195 |
| 2004/06/15 | 428,000 | 428,000 | 425,000 | 427,000 | 3,587 |
| 2004/06/14 | 426,000 | 429,000 | 423,000 | 427,000 | 3,839 |
| 2004/06/11 | 419,000 | 426,000 | 419,000 | 426,000 | 8,518 |
| 2004/06/10 | 421,000 | 425,000 | 421,000 | 422,000 | 2,698 |
| 2004/06/09 | 421,000 | 425,000 | 419,000 | 424,000 | 3,565 |
| 2004/06/08 | 422,000 | 424,000 | 420,000 | 422,000 | 3,366 |
| 2004/06/07 | 423,000 | 426,000 | 421,000 | 421,000 | 4,615 |
| 2004/06/04 | 419,000 | 420,000 | 416,000 | 419,000 | 2,930 |
| 2004/06/03 | 422,000 | 424,000 | 415,000 | 419,000 | 5,802 |
| 2004/06/02 | 425,000 | 425,000 | 420,000 | 423,000 | 3,729 |
| 2004/06/01 | 427,000 | 428,000 | 425,000 | 427,000 | 5,799 |
| 2004/05/31 | 427,000 | 427,000 | 420,000 | 424,000 | 4,079 |
| 2004/05/28 | 422,000 | 429,000 | 421,000 | 429,000 | 4,880 |
| 2004/05/27 | 424,000 | 424,000 | 418,000 | 420,000 | 4,518 |
| 2004/05/26 | 422,000 | 430,000 | 421,000 | 429,000 | 7,360 |
| 2004/05/25 | 424,000 | 424,000 | 419,000 | 422,000 | 4,942 |
| 2004/05/24 | 422,000 | 425,000 | 419,000 | 425,000 | 3,953 |
| 2004/05/21 | 415,000 | 424,000 | 415,000 | 422,000 | 2,992 |
| 2004/05/20 | 415,000 | 418,000 | 411,000 | 417,000 | 5,530 |
| 2004/05/19 | 411,000 | 413,000 | 406,000 | 413,000 | 6,916 |
| 2004/05/18 | 412,000 | 416,000 | 408,000 | 413,000 | 7,858 |
| 2004/05/17 | 425,000 | 425,000 | 413,000 | 415,000 | 4,794 |
| 2004/05/14 | 420,000 | 427,000 | 420,000 | 425,000 | 5,637 |
| 2004/05/13 | 426,000 | 429,000 | 422,000 | 424,000 | 4,611 |
| 2004/05/12 | 429,000 | 430,000 | 421,000 | 430,000 | 6,970 |
| 2004/05/11 | 417,000 | 429,000 | 413,000 | 421,000 | 11,097 |
| 2004/05/10 | 430,000 | 432,000 | 410,000 | 412,000 | 6,808 |
| 2004/05/07 | 433,000 | 438,000 | 431,000 | 435,000 | 12,613 |
| 2004/05/06 | 431,000 | 436,000 | 428,000 | 430,000 | 6,862 |
| 2004/04/30 | 434,000 | 434,000 | 426,000 | 429,000 | 8,771 |
| 2004/04/28 | 439,000 | 439,000 | 432,000 | 433,000 | 8,403 |
| 2004/04/27 | 430,000 | 445,000 | 430,000 | 440,000 | 42,884 |
| 2004/04/26 | 424,000 | 428,000 | 424,000 | 428,000 | 7,014 |
| 2004/04/23 | 427,000 | 427,000 | 424,000 | 427,000 | 8,448 |
| 2004/04/22 | 425,000 | 429,000 | 423,000 | 427,000 | 14,040 |
| 2004/04/21 | 417,000 | 425,000 | 417,000 | 425,000 | 11,670 |
| 2004/04/20 | 424,000 | 425,000 | 421,000 | 422,000 | 16,082 |
| 2004/04/19 | 421,000 | 427,000 | 419,000 | 421,000 | 21,512 |
| 2004/04/16 | 415,000 | 421,000 | 414,000 | 418,000 | 27,348 |
| 2004/04/15 | 415,000 | 416,000 | 412,000 | 414,000 | 7,194 |
| 2004/04/14 | 413,000 | 416,000 | 411,000 | 415,000 | 11,592 |
| 2004/04/13 | 409,000 | 412,000 | 409,000 | 410,000 | 4,298 |
| 2004/04/12 | 409,000 | 411,000 | 408,000 | 409,000 | 2,998 |
| 2004/04/09 | 412,000 | 413,000 | 407,000 | 410,000 | 8,536 |
| 2004/04/08 | 415,000 | 416,000 | 413,000 | 414,000 | 8,209 |
| 2004/04/07 | 416,000 | 416,000 | 414,000 | 415,000 | 6,370 |
| 2004/04/06 | 415,000 | 416,000 | 413,000 | 416,000 | 5,009 |
| 2004/04/05 | 418,000 | 418,000 | 412,000 | 414,000 | 9,148 |
| 2004/04/02 | 418,000 | 419,000 | 415,000 | 418,000 | 8,363 |
| 2004/04/01 | 414,000 | 419,000 | 413,000 | 419,000 | 10,481 |
| 2004/03/31 | 418,000 | 418,000 | 413,000 | 417,000 | 6,807 |
| 2004/03/30 | 420,000 | 420,000 | 417,000 | 417,000 | 6,826 |
| 2004/03/29 | 420,000 | 420,000 | 416,000 | 419,000 | 6,911 |
| 2004/03/26 | 419,000 | 419,000 | 416,000 | 419,000 | 9,274 |
| 2004/03/25 | 421,000 | 422,000 | 413,000 | 420,000 | 18,264 |
| 2004/03/24 | 419,000 | 420,000 | 416,000 | 420,000 | 8,481 |
| 2004/03/23 | 418,000 | 419,000 | 416,000 | 419,000 | 11,611 |
| 2004/03/22 | 417,000 | 422,000 | 416,000 | 422,000 | 24,649 |
| 2004/03/19 | 416,000 | 419,000 | 415,000 | 416,000 | 12,208 |
| 2004/03/18 | 417,000 | 418,000 | 415,000 | 417,000 | 13,832 |
| 2004/03/17 | 417,000 | 417,000 | 413,000 | 415,000 | 12,928 |
| 2004/03/16 | 414,000 | 416,000 | 413,000 | 413,000 | 8,131 |
| 2004/03/15 | 413,000 | 419,000 | 412,000 | 419,000 | 18,643 |
| 2004/03/12 | 413,000 | 414,000 | 406,000 | 407,000 | 31,498 |
| 2004/03/11 | 420,000 | 421,000 | 411,000 | 411,000 | 14,050 |
| 2004/03/10 | 423,000 | 426,000 | 420,000 | 424,000 | 25,451 |
| 2004/03/09 | 419,000 | 427,000 | 415,000 | 422,000 | 62,236 |
| 2004/03/08 | 409,000 | 422,000 | 409,000 | 420,000 | 16,807 |
| 2004/03/05 | 409,000 | 411,000 | 407,000 | 410,000 | 7,064 |
| 2004/03/04 | 405,000 | 411,000 | 404,000 | 408,000 | 8,975 |
| 2004/03/03 | 413,000 | 416,000 | 404,000 | 405,000 | 6,445 |
| 2004/03/02 | 410,000 | 411,000 | 406,000 | 410,000 | 5,552 |
| 2004/03/01 | 397,000 | 405,000 | 396,000 | 405,000 | 3,878 |
| 2004/02/27 | 395,000 | 398,000 | 391,000 | 397,000 | 5,040 |
| 2004/02/26 | 389,000 | 391,000 | 388,000 | 391,000 | 2,999 |
| 2004/02/25 | 385,000 | 393,000 | 385,000 | 391,000 | 3,806 |
| 2004/02/24 | 395,000 | 396,000 | 387,000 | 387,000 | 3,436 |
| 2004/02/23 | 396,000 | 398,000 | 393,000 | 397,000 | 4,451 |
| 2004/02/20 | 405,000 | 407,000 | 400,000 | 400,000 | 3,646 |
| 2004/02/19 | 406,000 | 411,000 | 404,000 | 404,000 | 3,861 |
| 2004/02/18 | 403,000 | 408,000 | 401,000 | 403,000 | 4,662 |
| 2004/02/17 | 412,000 | 412,000 | 405,000 | 405,000 | 4,705 |
| 2004/02/16 | 415,000 | 417,000 | 410,000 | 412,000 | 3,629 |
| 2004/02/13 | 418,000 | 423,000 | 415,000 | 417,000 | 3,068 |
| 2004/02/12 | 418,000 | 420,000 | 415,000 | 417,000 | 2,347 |
| 2004/02/10 | 413,000 | 417,000 | 411,000 | 414,000 | 2,439 |
| 2004/02/09 | 410,000 | 416,000 | 408,000 | 410,000 | 3,335 |
| 2004/02/06 | 417,000 | 418,000 | 402,000 | 409,000 | 10,526 |
| 2004/02/05 | 429,000 | 433,000 | 421,000 | 427,000 | 3,357 |
| 2004/02/04 | 430,000 | 439,000 | 428,000 | 439,000 | 6,771 |
| 2004/02/03 | 429,000 | 431,000 | 422,000 | 428,000 | 3,949 |
| 2004/02/02 | 427,000 | 430,000 | 424,000 | 427,000 | 2,192 |
| 2004/01/30 | 418,000 | 426,000 | 415,000 | 423,000 | 5,129 |
| 2004/01/29 | 417,000 | 417,000 | 413,000 | 416,000 | 2,414 |
| 2004/01/28 | 414,000 | 424,000 | 413,000 | 422,000 | 4,117 |
| 2004/01/27 | 428,000 | 428,000 | 417,000 | 419,000 | 2,860 |
| 2004/01/26 | 423,000 | 430,000 | 422,000 | 427,000 | 2,729 |
| 2004/01/23 | 421,000 | 427,000 | 416,000 | 424,000 | 2,504 |
| 2004/01/22 | 421,000 | 423,000 | 418,000 | 420,000 | 1,993 |
| 2004/01/21 | 419,000 | 424,000 | 416,000 | 417,000 | 2,379 |
| 2004/01/20 | 415,000 | 420,000 | 413,000 | 418,000 | 1,777 |
| 2004/01/19 | 411,000 | 414,000 | 410,000 | 413,000 | 2,680 |
| 2004/01/16 | 408,000 | 413,000 | 406,000 | 409,000 | 3,128 |
| 2004/01/15 | 413,000 | 414,000 | 406,000 | 408,000 | 4,355 |
| 2004/01/14 | 421,000 | 421,000 | 413,000 | 418,000 | 4,212 |
| 2004/01/13 | 426,000 | 428,000 | 420,000 | 426,000 | 3,679 |
| 2004/01/09 | 435,000 | 435,000 | 425,000 | 428,000 | 2,726 |
| 2004/01/08 | 434,000 | 437,000 | 433,000 | 435,000 | 1,416 |
| 2004/01/07 | 430,000 | 434,000 | 426,000 | 433,000 | 2,306 |
| 2004/01/06 | 430,000 | 439,000 | 429,000 | 429,000 | 1,786 |
| 2004/01/05 | 426,000 | 429,000 | 425,000 | 428,000 | 700 |