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 |
|---|---|---|---|---|---|
| 2005/12/30 | 493,000 | 494,000 | 487,000 | 492,000 | 1,968 |
| 2005/12/29 | 496,000 | 496,000 | 493,000 | 494,000 | 3,516 |
| 2005/12/28 | 489,000 | 494,000 | 485,000 | 493,000 | 3,766 |
| 2005/12/27 | 495,000 | 501,000 | 490,000 | 491,000 | 5,297 |
| 2005/12/26 | 495,000 | 500,000 | 491,000 | 493,000 | 9,558 |
| 2005/12/22 | 496,000 | 511,000 | 495,000 | 506,000 | 13,075 |
| 2005/12/21 | 474,000 | 496,000 | 472,000 | 495,000 | 22,444 |
| 2005/12/20 | 455,000 | 465,000 | 454,000 | 464,000 | 7,426 |
| 2005/12/19 | 456,000 | 458,000 | 452,000 | 454,000 | 2,971 |
| 2005/12/16 | 455,000 | 460,000 | 453,000 | 456,000 | 9,238 |
| 2005/12/15 | 458,000 | 459,000 | 451,000 | 451,000 | 9,148 |
| 2005/12/14 | 462,000 | 464,000 | 455,000 | 455,000 | 7,466 |
| 2005/12/13 | 451,000 | 460,000 | 451,000 | 459,000 | 7,690 |
| 2005/12/12 | 453,000 | 456,000 | 449,000 | 450,000 | 5,428 |
| 2005/12/09 | 449,000 | 451,000 | 448,000 | 450,000 | 10,441 |
| 2005/12/08 | 459,000 | 460,000 | 452,000 | 452,000 | 5,526 |
| 2005/12/07 | 461,000 | 465,000 | 459,000 | 459,000 | 6,747 |
| 2005/12/06 | 460,000 | 464,000 | 457,000 | 460,000 | 5,204 |
| 2005/12/05 | 458,000 | 462,000 | 456,000 | 461,000 | 6,517 |
| 2005/12/02 | 459,000 | 459,000 | 455,000 | 457,000 | 6,202 |
| 2005/12/01 | 454,000 | 459,000 | 450,000 | 458,000 | 7,504 |
| 2005/11/30 | 453,000 | 459,000 | 448,000 | 459,000 | 12,026 |
| 2005/11/29 | 458,000 | 459,000 | 452,000 | 453,000 | 6,788 |
| 2005/11/28 | 450,000 | 458,000 | 450,000 | 458,000 | 7,818 |
| 2005/11/25 | 448,000 | 451,000 | 446,000 | 450,000 | 12,405 |
| 2005/11/24 | 441,000 | 450,000 | 441,000 | 448,000 | 13,526 |
| 2005/11/22 | 434,000 | 439,000 | 432,000 | 439,000 | 7,103 |
| 2005/11/21 | 433,000 | 435,000 | 429,000 | 432,000 | 4,747 |
| 2005/11/18 | 435,000 | 437,000 | 431,000 | 435,000 | 5,949 |
| 2005/11/17 | 430,000 | 436,000 | 430,000 | 433,000 | 4,036 |
| 2005/11/16 | 428,000 | 434,000 | 427,000 | 432,000 | 6,036 |
| 2005/11/15 | 434,000 | 435,000 | 429,000 | 430,000 | 4,008 |
| 2005/11/14 | 436,000 | 437,000 | 432,000 | 434,000 | 6,062 |
| 2005/11/11 | 424,000 | 435,000 | 423,000 | 434,000 | 11,374 |
| 2005/11/10 | 421,000 | 426,000 | 415,000 | 417,000 | 8,298 |
| 2005/11/09 | 429,000 | 429,000 | 421,000 | 423,000 | 12,142 |
| 2005/11/08 | 438,000 | 438,000 | 420,000 | 424,000 | 11,433 |
| 2005/11/07 | 440,000 | 441,000 | 435,000 | 439,000 | 6,018 |
| 2005/11/04 | 436,000 | 439,000 | 430,000 | 436,000 | 13,682 |
| 2005/11/02 | 425,000 | 431,000 | 423,000 | 428,000 | 15,737 |
| 2005/11/01 | 418,000 | 430,000 | 416,000 | 426,000 | 13,630 |
| 2005/10/31 | 406,000 | 414,000 | 405,000 | 412,000 | 12,832 |
| 2005/10/28 | 402,000 | 403,000 | 401,000 | 403,000 | 9,052 |
| 2005/10/27 | 405,000 | 408,000 | 402,000 | 404,000 | 12,131 |
| 2005/10/26 | 403,000 | 406,000 | 402,000 | 402,000 | 8,085 |
| 2005/10/25 | 406,000 | 408,000 | 405,000 | 405,000 | 5,927 |
| 2005/10/24 | 404,000 | 405,000 | 401,000 | 402,000 | 4,759 |
| 2005/10/21 | 404,000 | 406,000 | 403,000 | 403,000 | 8,375 |
| 2005/10/20 | 406,000 | 413,000 | 406,000 | 408,000 | 7,004 |
| 2005/10/19 | 416,000 | 416,000 | 403,000 | 408,000 | 10,105 |
| 2005/10/18 | 416,000 | 420,000 | 415,000 | 416,000 | 6,644 |
| 2005/10/17 | 414,000 | 418,000 | 413,000 | 415,000 | 11,605 |
| 2005/10/14 | 412,000 | 413,000 | 406,000 | 413,000 | 7,468 |
| 2005/10/13 | 403,000 | 411,000 | 403,000 | 411,000 | 8,993 |
| 2005/10/12 | 404,000 | 410,000 | 401,000 | 403,000 | 16,689 |
| 2005/10/11 | 401,000 | 405,000 | 400,000 | 403,000 | 7,778 |
| 2005/10/07 | 406,000 | 407,000 | 398,000 | 406,000 | 8,168 |
| 2005/10/06 | 404,000 | 410,000 | 403,000 | 408,000 | 8,228 |
| 2005/10/05 | 414,000 | 416,000 | 402,000 | 404,000 | 14,268 |
| 2005/10/04 | 414,000 | 418,000 | 412,000 | 417,000 | 8,125 |
| 2005/10/03 | 420,000 | 422,000 | 415,000 | 418,000 | 6,728 |
| 2005/09/30 | 423,000 | 430,000 | 419,000 | 429,000 | 13,849 |
| 2005/09/29 | 418,000 | 420,000 | 414,000 | 420,000 | 7,008 |
| 2005/09/28 | 413,000 | 418,000 | 412,000 | 417,000 | 4,358 |
| 2005/09/27 | 416,000 | 416,000 | 410,000 | 411,000 | 7,809 |
| 2005/09/26 | 412,000 | 420,000 | 412,000 | 420,000 | 9,669 |
| 2005/09/22 | 411,000 | 414,000 | 410,000 | 413,000 | 6,511 |
| 2005/09/21 | 410,000 | 414,000 | 409,000 | 412,000 | 6,414 |
| 2005/09/20 | 406,000 | 410,000 | 405,000 | 410,000 | 3,465 |
| 2005/09/16 | 406,000 | 407,000 | 402,000 | 405,000 | 4,543 |
| 2005/09/15 | 398,000 | 404,000 | 397,000 | 404,000 | 5,449 |
| 2005/09/14 | 397,000 | 399,000 | 395,000 | 399,000 | 3,888 |
| 2005/09/13 | 399,000 | 402,000 | 397,000 | 397,000 | 6,687 |
| 2005/09/12 | 397,000 | 399,000 | 395,000 | 398,000 | 4,306 |
| 2005/09/09 | 395,000 | 397,000 | 393,000 | 395,000 | 10,928 |
| 2005/09/08 | 392,000 | 395,000 | 391,000 | 394,000 | 5,895 |
| 2005/09/07 | 392,000 | 393,000 | 391,000 | 392,000 | 2,841 |
| 2005/09/06 | 391,000 | 394,000 | 389,000 | 391,000 | 9,144 |
| 2005/09/05 | 391,000 | 392,000 | 388,000 | 390,000 | 4,060 |
| 2005/09/02 | 395,000 | 396,000 | 388,000 | 391,000 | 9,643 |
| 2005/09/01 | 395,000 | 399,000 | 394,000 | 397,000 | 9,502 |
| 2005/08/31 | 390,000 | 396,000 | 390,000 | 396,000 | 6,853 |
| 2005/08/30 | 391,000 | 392,000 | 389,000 | 391,000 | 3,092 |
| 2005/08/29 | 391,000 | 393,000 | 387,000 | 387,000 | 8,656 |
| 2005/08/26 | 384,000 | 391,000 | 384,000 | 390,000 | 9,690 |
| 2005/08/25 | 385,000 | 386,000 | 382,000 | 385,000 | 7,486 |
| 2005/08/24 | 381,000 | 388,000 | 381,000 | 385,000 | 14,862 |
| 2005/08/23 | 374,000 | 382,000 | 374,000 | 381,000 | 18,451 |
| 2005/08/22 | 371,000 | 372,000 | 370,000 | 372,000 | 7,649 |
| 2005/08/19 | 372,000 | 373,000 | 369,000 | 369,000 | 13,387 |
| 2005/08/18 | 377,000 | 378,000 | 372,000 | 374,000 | 8,505 |
| 2005/08/17 | 378,000 | 380,000 | 376,000 | 376,000 | 6,992 |
| 2005/08/16 | 377,000 | 381,000 | 375,000 | 380,000 | 17,542 |
| 2005/08/15 | 376,000 | 378,000 | 373,000 | 374,000 | 8,027 |
| 2005/08/12 | 378,000 | 380,000 | 375,000 | 379,000 | 7,617 |
| 2005/08/11 | 376,000 | 379,000 | 375,000 | 378,000 | 9,909 |
| 2005/08/10 | 372,000 | 376,000 | 371,000 | 374,000 | 9,879 |
| 2005/08/09 | 370,000 | 371,000 | 368,000 | 368,000 | 5,105 |
| 2005/08/08 | 368,000 | 370,000 | 367,000 | 370,000 | 4,196 |
| 2005/08/05 | 372,000 | 373,000 | 368,000 | 370,000 | 3,714 |
| 2005/08/04 | 373,000 | 376,000 | 372,000 | 374,000 | 6,207 |
| 2005/08/03 | 372,000 | 374,000 | 371,000 | 374,000 | 8,213 |
| 2005/08/02 | 371,000 | 372,000 | 369,000 | 369,000 | 7,731 |
| 2005/08/01 | 374,000 | 375,000 | 372,000 | 373,000 | 5,659 |
| 2005/07/29 | 375,000 | 376,000 | 373,000 | 376,000 | 4,048 |
| 2005/07/28 | 380,000 | 380,000 | 374,000 | 374,000 | 5,302 |
| 2005/07/27 | 372,000 | 380,000 | 372,000 | 380,000 | 14,460 |
| 2005/07/26 | 367,000 | 372,000 | 367,000 | 369,000 | 11,397 |
| 2005/07/25 | 369,000 | 369,000 | 364,000 | 367,000 | 11,600 |
| 2005/07/22 | 373,000 | 374,000 | 366,000 | 368,000 | 12,193 |
| 2005/07/21 | 374,000 | 375,000 | 372,000 | 373,000 | 6,734 |
| 2005/07/20 | 376,000 | 376,000 | 373,000 | 375,000 | 6,764 |
| 2005/07/19 | 380,000 | 380,000 | 376,000 | 377,000 | 3,718 |
| 2005/07/15 | 381,000 | 381,000 | 378,000 | 378,000 | 2,183 |
| 2005/07/14 | 379,000 | 382,000 | 378,000 | 380,000 | 2,129 |
| 2005/07/13 | 379,000 | 380,000 | 378,000 | 378,000 | 4,138 |
| 2005/07/12 | 385,000 | 385,000 | 380,000 | 380,000 | 3,436 |
| 2005/07/11 | 382,000 | 384,000 | 381,000 | 384,000 | 4,931 |
| 2005/07/08 | 379,000 | 381,000 | 379,000 | 379,000 | 3,610 |
| 2005/07/07 | 380,000 | 382,000 | 379,000 | 380,000 | 4,846 |
| 2005/07/06 | 381,000 | 382,000 | 380,000 | 380,000 | 3,301 |
| 2005/07/05 | 383,000 | 383,000 | 379,000 | 380,000 | 6,542 |
| 2005/07/04 | 385,000 | 385,000 | 381,000 | 382,000 | 3,930 |
| 2005/07/01 | 381,000 | 385,000 | 380,000 | 382,000 | 6,510 |
| 2005/06/30 | 382,000 | 383,000 | 378,000 | 380,000 | 8,976 |
| 2005/06/29 | 385,000 | 386,000 | 383,000 | 384,000 | 6,708 |
| 2005/06/28 | 387,000 | 387,000 | 384,000 | 387,000 | 3,905 |
| 2005/06/27 | 386,000 | 387,000 | 382,000 | 386,000 | 5,679 |
| 2005/06/24 | 382,000 | 388,000 | 378,000 | 387,000 | 14,127 |
| 2005/06/23 | 374,000 | 383,000 | 373,000 | 382,000 | 18,291 |
| 2005/06/22 | 370,000 | 372,000 | 369,000 | 372,000 | 6,458 |
| 2005/06/21 | 368,000 | 372,000 | 367,000 | 370,000 | 9,367 |
| 2005/06/20 | 365,000 | 369,000 | 362,000 | 369,000 | 12,274 |
| 2005/06/17 | 366,000 | 367,000 | 364,000 | 365,000 | 10,856 |
| 2005/06/16 | 369,000 | 370,000 | 367,000 | 367,000 | 6,214 |
| 2005/06/15 | 371,000 | 372,000 | 369,000 | 370,000 | 8,392 |
| 2005/06/14 | 373,000 | 374,000 | 371,000 | 373,000 | 6,378 |
| 2005/06/13 | 375,000 | 377,000 | 373,000 | 374,000 | 3,222 |
| 2005/06/10 | 373,000 | 378,000 | 373,000 | 378,000 | 8,467 |
| 2005/06/09 | 378,000 | 379,000 | 372,000 | 373,000 | 6,534 |
| 2005/06/08 | 378,000 | 381,000 | 377,000 | 380,000 | 4,471 |
| 2005/06/07 | 377,000 | 378,000 | 376,000 | 377,000 | 3,237 |
| 2005/06/06 | 377,000 | 379,000 | 374,000 | 378,000 | 4,735 |
| 2005/06/03 | 376,000 | 377,000 | 374,000 | 377,000 | 4,738 |
| 2005/06/02 | 376,000 | 378,000 | 373,000 | 373,000 | 6,014 |
| 2005/06/01 | 372,000 | 376,000 | 372,000 | 374,000 | 7,118 |
| 2005/05/31 | 374,000 | 375,000 | 371,000 | 371,000 | 6,307 |
| 2005/05/30 | 376,000 | 379,000 | 374,000 | 375,000 | 7,401 |
| 2005/05/27 | 379,000 | 380,000 | 375,000 | 378,000 | 6,091 |
| 2005/05/26 | 376,000 | 380,000 | 375,000 | 380,000 | 6,576 |
| 2005/05/25 | 383,000 | 384,000 | 377,000 | 380,000 | 9,584 |
| 2005/05/24 | 378,000 | 383,000 | 377,000 | 382,000 | 22,522 |
| 2005/05/23 | 375,000 | 376,000 | 369,000 | 374,000 | 19,366 |
| 2005/05/20 | 369,000 | 372,000 | 367,000 | 372,000 | 14,195 |
| 2005/05/19 | 366,000 | 369,000 | 362,000 | 369,000 | 17,490 |
| 2005/05/18 | 361,000 | 369,000 | 360,000 | 363,000 | 12,670 |
| 2005/05/17 | 374,000 | 375,000 | 360,000 | 364,000 | 14,959 |
| 2005/05/16 | 378,000 | 379,000 | 373,000 | 375,000 | 8,272 |
| 2005/05/13 | 385,000 | 385,000 | 380,000 | 380,000 | 11,103 |
| 2005/05/12 | 383,000 | 387,000 | 381,000 | 385,000 | 13,020 |
| 2005/05/11 | 381,000 | 383,000 | 379,000 | 382,000 | 9,775 |
| 2005/05/10 | 383,000 | 384,000 | 379,000 | 384,000 | 18,205 |
| 2005/05/09 | 389,000 | 390,000 | 382,000 | 385,000 | 12,927 |
| 2005/05/06 | 389,000 | 390,000 | 387,000 | 389,000 | 12,868 |
| 2005/05/02 | 389,000 | 391,000 | 387,000 | 391,000 | 8,222 |
| 2005/04/28 | 392,000 | 394,000 | 390,000 | 390,000 | 13,277 |
| 2005/04/27 | 391,000 | 396,000 | 389,000 | 396,000 | 20,051 |
| 2005/04/26 | 390,000 | 397,000 | 389,000 | 393,000 | 47,828 |
| 2005/04/25 | 414,000 | 415,000 | 398,000 | 400,000 | 30,385 |
| 2005/04/22 | 423,000 | 423,000 | 415,000 | 415,000 | 5,422 |
| 2005/04/21 | 415,000 | 421,000 | 412,000 | 418,000 | 6,523 |
| 2005/04/20 | 422,000 | 422,000 | 413,000 | 415,000 | 5,986 |
| 2005/04/19 | 418,000 | 420,000 | 412,000 | 414,000 | 6,393 |
| 2005/04/18 | 425,000 | 425,000 | 408,000 | 408,000 | 7,494 |
| 2005/04/15 | 426,000 | 428,000 | 425,000 | 425,000 | 4,251 |
| 2005/04/14 | 420,000 | 428,000 | 420,000 | 428,000 | 5,426 |
| 2005/04/13 | 425,000 | 427,000 | 419,000 | 420,000 | 3,038 |
| 2005/04/12 | 431,000 | 432,000 | 426,000 | 426,000 | 3,542 |
| 2005/04/11 | 435,000 | 435,000 | 429,000 | 430,000 | 3,396 |
| 2005/04/08 | 437,000 | 438,000 | 433,000 | 435,000 | 3,012 |
| 2005/04/07 | 438,000 | 439,000 | 432,000 | 436,000 | 7,213 |
| 2005/04/06 | 436,000 | 442,000 | 434,000 | 442,000 | 3,931 |
| 2005/04/05 | 438,000 | 438,000 | 434,000 | 435,000 | 3,424 |
| 2005/04/04 | 435,000 | 438,000 | 433,000 | 437,000 | 3,544 |
| 2005/04/01 | 432,000 | 436,000 | 431,000 | 434,000 | 2,611 |
| 2005/03/31 | 430,000 | 437,000 | 429,000 | 437,000 | 3,506 |
| 2005/03/30 | 431,000 | 432,000 | 428,000 | 429,000 | 3,980 |
| 2005/03/29 | 439,000 | 439,000 | 428,000 | 429,000 | 3,802 |
| 2005/03/28 | 428,000 | 440,000 | 427,000 | 436,000 | 6,723 |
| 2005/03/25 | 442,000 | 443,000 | 435,000 | 436,000 | 6,490 |
| 2005/03/24 | 439,000 | 442,000 | 438,000 | 439,000 | 5,991 |
| 2005/03/23 | 439,000 | 440,000 | 432,000 | 437,000 | 6,648 |
| 2005/03/22 | 432,000 | 446,000 | 430,000 | 442,000 | 10,771 |
| 2005/03/18 | 430,000 | 432,000 | 429,000 | 431,000 | 4,594 |
| 2005/03/17 | 425,000 | 429,000 | 424,000 | 427,000 | 4,398 |
| 2005/03/16 | 426,000 | 427,000 | 422,000 | 425,000 | 4,978 |
| 2005/03/15 | 432,000 | 433,000 | 427,000 | 427,000 | 4,677 |
| 2005/03/14 | 434,000 | 437,000 | 433,000 | 435,000 | 5,675 |
| 2005/03/11 | 432,000 | 434,000 | 429,000 | 432,000 | 12,924 |
| 2005/03/10 | 429,000 | 430,000 | 427,000 | 428,000 | 4,308 |
| 2005/03/09 | 427,000 | 430,000 | 425,000 | 429,000 | 9,528 |
| 2005/03/08 | 423,000 | 427,000 | 422,000 | 427,000 | 9,890 |
| 2005/03/07 | 423,000 | 423,000 | 420,000 | 422,000 | 4,395 |
| 2005/03/04 | 419,000 | 423,000 | 418,000 | 422,000 | 3,637 |
| 2005/03/03 | 419,000 | 421,000 | 418,000 | 420,000 | 6,074 |
| 2005/03/02 | 413,000 | 419,000 | 412,000 | 418,000 | 6,452 |
| 2005/03/01 | 412,000 | 413,000 | 410,000 | 413,000 | 4,762 |
| 2005/02/28 | 413,000 | 414,000 | 411,000 | 412,000 | 5,949 |
| 2005/02/25 | 413,000 | 415,000 | 412,000 | 415,000 | 3,426 |
| 2005/02/24 | 412,000 | 414,000 | 411,000 | 412,000 | 3,509 |
| 2005/02/23 | 412,000 | 413,000 | 410,000 | 412,000 | 4,714 |
| 2005/02/22 | 413,000 | 414,000 | 411,000 | 414,000 | 4,903 |
| 2005/02/21 | 413,000 | 414,000 | 411,000 | 414,000 | 4,664 |
| 2005/02/18 | 411,000 | 413,000 | 410,000 | 412,000 | 4,344 |
| 2005/02/17 | 408,000 | 412,000 | 408,000 | 411,000 | 6,640 |
| 2005/02/16 | 408,000 | 410,000 | 406,000 | 409,000 | 6,537 |
| 2005/02/15 | 408,000 | 410,000 | 407,000 | 410,000 | 8,322 |
| 2005/02/14 | 403,000 | 409,000 | 402,000 | 409,000 | 6,786 |
| 2005/02/10 | 402,000 | 403,000 | 400,000 | 402,000 | 8,588 |
| 2005/02/09 | 405,000 | 406,000 | 402,000 | 404,000 | 13,451 |
| 2005/02/08 | 406,000 | 408,000 | 405,000 | 405,000 | 8,305 |
| 2005/02/07 | 406,000 | 407,000 | 404,000 | 405,000 | 8,157 |
| 2005/02/04 | 406,000 | 408,000 | 405,000 | 407,000 | 6,486 |
| 2005/02/03 | 407,000 | 408,000 | 405,000 | 408,000 | 9,391 |
| 2005/02/02 | 409,000 | 410,000 | 407,000 | 409,000 | 11,562 |
| 2005/02/01 | 409,000 | 410,000 | 406,000 | 408,000 | 6,541 |
| 2005/01/31 | 409,000 | 410,000 | 406,000 | 409,000 | 5,051 |
| 2005/01/28 | 409,000 | 410,000 | 407,000 | 409,000 | 8,174 |
| 2005/01/27 | 416,000 | 417,000 | 409,000 | 412,000 | 4,455 |
| 2005/01/26 | 414,000 | 416,000 | 414,000 | 415,000 | 3,711 |
| 2005/01/25 | 416,000 | 417,000 | 412,000 | 413,000 | 3,319 |
| 2005/01/24 | 415,000 | 419,000 | 413,000 | 419,000 | 3,125 |
| 2005/01/21 | 413,000 | 415,000 | 411,000 | 415,000 | 6,107 |
| 2005/01/20 | 410,000 | 412,000 | 408,000 | 411,000 | 7,571 |
| 2005/01/19 | 411,000 | 412,000 | 408,000 | 409,000 | 9,624 |
| 2005/01/18 | 414,000 | 415,000 | 410,000 | 412,000 | 6,034 |
| 2005/01/17 | 415,000 | 418,000 | 413,000 | 415,000 | 4,162 |
| 2005/01/14 | 415,000 | 419,000 | 413,000 | 415,000 | 3,917 |
| 2005/01/13 | 419,000 | 421,000 | 417,000 | 417,000 | 3,511 |
| 2005/01/12 | 422,000 | 426,000 | 421,000 | 422,000 | 5,761 |
| 2005/01/11 | 421,000 | 422,000 | 419,000 | 421,000 | 3,000 |
| 2005/01/07 | 421,000 | 422,000 | 419,000 | 420,000 | 3,087 |
| 2005/01/06 | 415,000 | 421,000 | 415,000 | 421,000 | 8,366 |
| 2005/01/05 | 416,000 | 417,000 | 414,000 | 414,000 | 4,404 |
| 2005/01/04 | 414,000 | 418,000 | 413,000 | 418,000 | 2,886 |