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 |
|---|---|---|---|---|---|
| 2007/12/28 | 563,000 | 566,000 | 555,000 | 555,000 | 4,457 |
| 2007/12/27 | 568,000 | 573,000 | 567,000 | 567,000 | 10,894 |
| 2007/12/26 | 568,000 | 569,000 | 557,000 | 563,000 | 7,047 |
| 2007/12/25 | 566,000 | 570,000 | 562,000 | 564,000 | 4,393 |
| 2007/12/21 | 567,000 | 571,000 | 563,000 | 569,000 | 3,003 |
| 2007/12/20 | 566,000 | 568,000 | 562,000 | 562,000 | 5,056 |
| 2007/12/19 | 575,000 | 579,000 | 563,000 | 565,000 | 7,168 |
| 2007/12/18 | 577,000 | 586,000 | 568,000 | 585,000 | 11,061 |
| 2007/12/17 | 579,000 | 586,000 | 575,000 | 576,000 | 8,894 |
| 2007/12/14 | 563,000 | 578,000 | 563,000 | 574,000 | 11,661 |
| 2007/12/13 | 563,000 | 566,000 | 557,000 | 559,000 | 5,454 |
| 2007/12/12 | 566,000 | 570,000 | 559,000 | 569,000 | 6,401 |
| 2007/12/11 | 579,000 | 581,000 | 573,000 | 576,000 | 5,865 |
| 2007/12/10 | 573,000 | 573,000 | 563,000 | 566,000 | 3,933 |
| 2007/12/07 | 575,000 | 579,000 | 573,000 | 574,000 | 7,897 |
| 2007/12/06 | 570,000 | 570,000 | 559,000 | 565,000 | 5,555 |
| 2007/12/05 | 552,000 | 573,000 | 550,000 | 572,000 | 14,673 |
| 2007/12/04 | 540,000 | 548,000 | 539,000 | 546,000 | 5,134 |
| 2007/12/03 | 545,000 | 546,000 | 538,000 | 542,000 | 6,291 |
| 2007/11/30 | 542,000 | 546,000 | 540,000 | 543,000 | 6,842 |
| 2007/11/29 | 539,000 | 552,000 | 539,000 | 542,000 | 13,975 |
| 2007/11/28 | 557,000 | 560,000 | 552,000 | 559,000 | 7,006 |
| 2007/11/27 | 549,000 | 555,000 | 538,000 | 554,000 | 5,250 |
| 2007/11/26 | 540,000 | 554,000 | 538,000 | 552,000 | 6,153 |
| 2007/11/22 | 542,000 | 549,000 | 541,000 | 542,000 | 5,455 |
| 2007/11/21 | 553,000 | 555,000 | 546,000 | 550,000 | 10,009 |
| 2007/11/20 | 552,000 | 560,000 | 547,000 | 558,000 | 10,171 |
| 2007/11/19 | 567,000 | 568,000 | 553,000 | 556,000 | 12,820 |
| 2007/11/16 | 575,000 | 581,000 | 570,000 | 575,000 | 9,872 |
| 2007/11/15 | 563,000 | 576,000 | 562,000 | 575,000 | 8,060 |
| 2007/11/14 | 553,000 | 561,000 | 550,000 | 559,000 | 7,489 |
| 2007/11/13 | 567,000 | 570,000 | 545,000 | 548,000 | 14,999 |
| 2007/11/12 | 574,000 | 576,000 | 568,000 | 573,000 | 9,258 |
| 2007/11/09 | 566,000 | 580,000 | 560,000 | 574,000 | 10,220 |
| 2007/11/08 | 574,000 | 576,000 | 566,000 | 573,000 | 9,708 |
| 2007/11/07 | 584,000 | 589,000 | 577,000 | 584,000 | 9,931 |
| 2007/11/06 | 583,000 | 590,000 | 578,000 | 588,000 | 9,120 |
| 2007/11/05 | 575,000 | 586,000 | 571,000 | 584,000 | 7,715 |
| 2007/11/02 | 577,000 | 579,000 | 572,000 | 575,000 | 7,086 |
| 2007/11/01 | 569,000 | 585,000 | 568,000 | 582,000 | 10,443 |
| 2007/10/31 | 550,000 | 577,000 | 550,000 | 575,000 | 12,080 |
| 2007/10/30 | 544,000 | 549,000 | 542,000 | 546,000 | 3,256 |
| 2007/10/29 | 540,000 | 548,000 | 540,000 | 547,000 | 2,661 |
| 2007/10/26 | 537,000 | 541,000 | 533,000 | 539,000 | 3,674 |
| 2007/10/25 | 530,000 | 537,000 | 529,000 | 535,000 | 4,612 |
| 2007/10/24 | 539,000 | 540,000 | 526,000 | 527,000 | 9,200 |
| 2007/10/23 | 538,000 | 544,000 | 538,000 | 541,000 | 2,208 |
| 2007/10/22 | 539,000 | 543,000 | 532,000 | 539,000 | 5,823 |
| 2007/10/19 | 545,000 | 553,000 | 541,000 | 551,000 | 5,936 |
| 2007/10/18 | 542,000 | 554,000 | 538,000 | 554,000 | 6,790 |
| 2007/10/17 | 531,000 | 541,000 | 530,000 | 541,000 | 8,144 |
| 2007/10/16 | 536,000 | 537,000 | 527,000 | 529,000 | 4,833 |
| 2007/10/15 | 541,000 | 542,000 | 535,000 | 537,000 | 2,367 |
| 2007/10/12 | 544,000 | 547,000 | 535,000 | 538,000 | 7,551 |
| 2007/10/11 | 541,000 | 553,000 | 541,000 | 550,000 | 4,348 |
| 2007/10/10 | 541,000 | 541,000 | 538,000 | 538,000 | 2,583 |
| 2007/10/09 | 544,000 | 546,000 | 538,000 | 540,000 | 4,235 |
| 2007/10/05 | 547,000 | 548,000 | 540,000 | 543,000 | 4,395 |
| 2007/10/04 | 548,000 | 552,000 | 545,000 | 549,000 | 2,526 |
| 2007/10/03 | 550,000 | 558,000 | 549,000 | 552,000 | 6,539 |
| 2007/10/02 | 549,000 | 551,000 | 543,000 | 549,000 | 5,540 |
| 2007/10/01 | 549,000 | 550,000 | 541,000 | 548,000 | 3,064 |
| 2007/09/28 | 538,000 | 550,000 | 537,000 | 548,000 | 6,270 |
| 2007/09/27 | 536,000 | 541,000 | 535,000 | 539,000 | 5,937 |
| 2007/09/26 | 539,000 | 543,000 | 532,000 | 534,000 | 7,065 |
| 2007/09/25 | 542,000 | 550,000 | 540,000 | 549,000 | 4,555 |
| 2007/09/21 | 538,000 | 542,000 | 534,000 | 539,000 | 3,115 |
| 2007/09/20 | 547,000 | 548,000 | 536,000 | 538,000 | 3,333 |
| 2007/09/19 | 540,000 | 553,000 | 539,000 | 544,000 | 5,234 |
| 2007/09/18 | 538,000 | 541,000 | 526,000 | 528,000 | 8,512 |
| 2007/09/14 | 545,000 | 545,000 | 532,000 | 535,000 | 13,335 |
| 2007/09/13 | 532,000 | 544,000 | 531,000 | 538,000 | 4,335 |
| 2007/09/12 | 550,000 | 550,000 | 537,000 | 540,000 | 5,039 |
| 2007/09/11 | 547,000 | 553,000 | 538,000 | 551,000 | 4,795 |
| 2007/09/10 | 538,000 | 549,000 | 538,000 | 546,000 | 4,530 |
| 2007/09/07 | 546,000 | 547,000 | 542,000 | 544,000 | 2,874 |
| 2007/09/06 | 538,000 | 545,000 | 535,000 | 545,000 | 7,894 |
| 2007/09/05 | 556,000 | 556,000 | 532,000 | 536,000 | 11,936 |
| 2007/09/04 | 558,000 | 564,000 | 554,000 | 558,000 | 2,962 |
| 2007/09/03 | 554,000 | 557,000 | 550,000 | 556,000 | 3,400 |
| 2007/08/31 | 551,000 | 559,000 | 546,000 | 559,000 | 5,031 |
| 2007/08/30 | 552,000 | 552,000 | 542,000 | 550,000 | 5,995 |
| 2007/08/29 | 543,000 | 551,000 | 533,000 | 549,000 | 9,148 |
| 2007/08/28 | 552,000 | 555,000 | 548,000 | 552,000 | 5,073 |
| 2007/08/27 | 547,000 | 552,000 | 544,000 | 551,000 | 4,510 |
| 2007/08/24 | 537,000 | 548,000 | 537,000 | 546,000 | 4,991 |
| 2007/08/23 | 532,000 | 545,000 | 531,000 | 545,000 | 10,769 |
| 2007/08/22 | 524,000 | 535,000 | 524,000 | 529,000 | 8,980 |
| 2007/08/21 | 530,000 | 534,000 | 526,000 | 526,000 | 6,542 |
| 2007/08/20 | 527,000 | 540,000 | 523,000 | 529,000 | 10,027 |
| 2007/08/17 | 526,000 | 533,000 | 523,000 | 527,000 | 16,581 |
| 2007/08/16 | 521,000 | 525,000 | 515,000 | 520,000 | 15,905 |
| 2007/08/15 | 518,000 | 522,000 | 514,000 | 518,000 | 8,375 |
| 2007/08/14 | 522,000 | 523,000 | 517,000 | 521,000 | 5,942 |
| 2007/08/13 | 508,000 | 524,000 | 506,000 | 517,000 | 11,276 |
| 2007/08/10 | 500,000 | 506,000 | 484,000 | 498,000 | 16,798 |
| 2007/08/09 | 529,000 | 534,000 | 503,000 | 503,000 | 18,762 |
| 2007/08/08 | 526,000 | 531,000 | 525,000 | 528,000 | 7,988 |
| 2007/08/07 | 532,000 | 539,000 | 530,000 | 532,000 | 6,788 |
| 2007/08/06 | 517,000 | 535,000 | 513,000 | 531,000 | 6,376 |
| 2007/08/03 | 525,000 | 527,000 | 516,000 | 518,000 | 9,778 |
| 2007/08/02 | 527,000 | 532,000 | 522,000 | 529,000 | 9,374 |
| 2007/08/01 | 533,000 | 536,000 | 525,000 | 527,000 | 8,416 |
| 2007/07/31 | 548,000 | 550,000 | 538,000 | 539,000 | 5,997 |
| 2007/07/30 | 549,000 | 553,000 | 543,000 | 551,000 | 5,180 |
| 2007/07/27 | 553,000 | 559,000 | 548,000 | 554,000 | 8,609 |
| 2007/07/26 | 555,000 | 562,000 | 553,000 | 555,000 | 7,232 |
| 2007/07/25 | 550,000 | 554,000 | 543,000 | 552,000 | 4,817 |
| 2007/07/24 | 550,000 | 551,000 | 544,000 | 550,000 | 3,716 |
| 2007/07/23 | 548,000 | 552,000 | 542,000 | 548,000 | 6,033 |
| 2007/07/20 | 555,000 | 559,000 | 552,000 | 558,000 | 4,034 |
| 2007/07/19 | 551,000 | 556,000 | 550,000 | 553,000 | 5,746 |
| 2007/07/18 | 551,000 | 553,000 | 545,000 | 548,000 | 6,877 |
| 2007/07/17 | 560,000 | 560,000 | 550,000 | 554,000 | 5,046 |
| 2007/07/13 | 564,000 | 564,000 | 555,000 | 557,000 | 6,892 |
| 2007/07/12 | 555,000 | 561,000 | 551,000 | 554,000 | 4,869 |
| 2007/07/11 | 561,000 | 564,000 | 553,000 | 555,000 | 7,113 |
| 2007/07/10 | 556,000 | 558,000 | 555,000 | 558,000 | 4,545 |
| 2007/07/09 | 563,000 | 565,000 | 557,000 | 557,000 | 5,219 |
| 2007/07/06 | 564,000 | 564,000 | 556,000 | 557,000 | 6,048 |
| 2007/07/05 | 569,000 | 573,000 | 561,000 | 565,000 | 5,834 |
| 2007/07/04 | 574,000 | 576,000 | 565,000 | 568,000 | 5,349 |
| 2007/07/03 | 576,000 | 577,000 | 572,000 | 572,000 | 6,150 |
| 2007/07/02 | 576,000 | 583,000 | 572,000 | 573,000 | 7,790 |
| 2007/06/29 | 571,000 | 577,000 | 570,000 | 574,000 | 7,807 |
| 2007/06/28 | 572,000 | 575,000 | 562,000 | 566,000 | 12,340 |
| 2007/06/27 | 566,000 | 572,000 | 562,000 | 562,000 | 7,569 |
| 2007/06/26 | 563,000 | 564,000 | 556,000 | 559,000 | 5,576 |
| 2007/06/25 | 559,000 | 564,000 | 556,000 | 558,000 | 4,062 |
| 2007/06/22 | 563,000 | 566,000 | 554,000 | 557,000 | 7,628 |
| 2007/06/21 | 570,000 | 571,000 | 566,000 | 567,000 | 3,304 |
| 2007/06/20 | 570,000 | 572,000 | 566,000 | 571,000 | 2,827 |
| 2007/06/19 | 572,000 | 572,000 | 567,000 | 569,000 | 3,732 |
| 2007/06/18 | 566,000 | 572,000 | 565,000 | 572,000 | 4,618 |
| 2007/06/15 | 563,000 | 565,000 | 560,000 | 562,000 | 2,909 |
| 2007/06/14 | 564,000 | 568,000 | 561,000 | 562,000 | 4,962 |
| 2007/06/13 | 559,000 | 566,000 | 557,000 | 559,000 | 5,030 |
| 2007/06/12 | 571,000 | 571,000 | 557,000 | 558,000 | 5,909 |
| 2007/06/11 | 565,000 | 569,000 | 563,000 | 569,000 | 6,179 |
| 2007/06/08 | 562,000 | 563,000 | 552,000 | 555,000 | 9,502 |
| 2007/06/07 | 567,000 | 572,000 | 563,000 | 567,000 | 5,277 |
| 2007/06/06 | 572,000 | 575,000 | 567,000 | 574,000 | 6,006 |
| 2007/06/05 | 568,000 | 574,000 | 568,000 | 572,000 | 3,579 |
| 2007/06/04 | 572,000 | 574,000 | 565,000 | 572,000 | 6,342 |
| 2007/06/01 | 569,000 | 577,000 | 568,000 | 571,000 | 6,912 |
| 2007/05/31 | 552,000 | 567,000 | 550,000 | 566,000 | 10,923 |
| 2007/05/30 | 555,000 | 558,000 | 547,000 | 551,000 | 5,438 |
| 2007/05/29 | 551,000 | 559,000 | 551,000 | 551,000 | 6,117 |
| 2007/05/28 | 552,000 | 557,000 | 552,000 | 554,000 | 5,404 |
| 2007/05/25 | 564,000 | 568,000 | 555,000 | 557,000 | 8,347 |
| 2007/05/24 | 565,000 | 578,000 | 565,000 | 574,000 | 15,291 |
| 2007/05/23 | 559,000 | 564,000 | 558,000 | 560,000 | 6,663 |
| 2007/05/22 | 560,000 | 560,000 | 550,000 | 555,000 | 6,716 |
| 2007/05/21 | 564,000 | 565,000 | 559,000 | 560,000 | 9,986 |
| 2007/05/18 | 545,000 | 556,000 | 544,000 | 555,000 | 10,625 |
| 2007/05/17 | 540,000 | 544,000 | 538,000 | 541,000 | 4,187 |
| 2007/05/16 | 541,000 | 544,000 | 538,000 | 540,000 | 5,952 |
| 2007/05/15 | 541,000 | 544,000 | 537,000 | 537,000 | 3,667 |
| 2007/05/14 | 543,000 | 548,000 | 539,000 | 544,000 | 4,848 |
| 2007/05/11 | 543,000 | 545,000 | 535,000 | 539,000 | 5,620 |
| 2007/05/10 | 553,000 | 553,000 | 545,000 | 545,000 | 5,193 |
| 2007/05/09 | 549,000 | 553,000 | 547,000 | 551,000 | 3,832 |
| 2007/05/08 | 550,000 | 552,000 | 546,000 | 548,000 | 4,096 |
| 2007/05/07 | 548,000 | 553,000 | 546,000 | 546,000 | 4,401 |
| 2007/05/02 | 543,000 | 545,000 | 540,000 | 544,000 | 2,895 |
| 2007/05/01 | 544,000 | 546,000 | 540,000 | 544,000 | 4,492 |
| 2007/04/27 | 555,000 | 556,000 | 542,000 | 543,000 | 6,936 |
| 2007/04/26 | 546,000 | 556,000 | 546,000 | 554,000 | 4,618 |
| 2007/04/25 | 551,000 | 551,000 | 544,000 | 547,000 | 3,980 |
| 2007/04/24 | 545,000 | 555,000 | 542,000 | 550,000 | 3,358 |
| 2007/04/23 | 554,000 | 561,000 | 547,000 | 549,000 | 4,521 |
| 2007/04/20 | 555,000 | 558,000 | 552,000 | 557,000 | 3,735 |
| 2007/04/19 | 558,000 | 558,000 | 550,000 | 554,000 | 8,849 |
| 2007/04/18 | 552,000 | 559,000 | 548,000 | 557,000 | 6,174 |
| 2007/04/17 | 550,000 | 551,000 | 543,000 | 551,000 | 6,664 |
| 2007/04/16 | 540,000 | 553,000 | 540,000 | 552,000 | 9,199 |
| 2007/04/13 | 543,000 | 545,000 | 537,000 | 538,000 | 4,387 |
| 2007/04/12 | 546,000 | 547,000 | 536,000 | 541,000 | 7,222 |
| 2007/04/11 | 541,000 | 550,000 | 541,000 | 547,000 | 8,156 |
| 2007/04/10 | 542,000 | 543,000 | 539,000 | 542,000 | 1,833 |
| 2007/04/09 | 538,000 | 545,000 | 538,000 | 544,000 | 2,370 |
| 2007/04/06 | 538,000 | 542,000 | 535,000 | 537,000 | 2,312 |
| 2007/04/05 | 544,000 | 544,000 | 535,000 | 537,000 | 4,922 |
| 2007/04/04 | 548,000 | 550,000 | 542,000 | 547,000 | 5,245 |
| 2007/04/03 | 535,000 | 542,000 | 534,000 | 540,000 | 5,037 |
| 2007/04/02 | 544,000 | 550,000 | 532,000 | 532,000 | 5,713 |
| 2007/03/30 | 550,000 | 553,000 | 544,000 | 544,000 | 4,135 |
| 2007/03/29 | 553,000 | 554,000 | 546,000 | 550,000 | 3,741 |
| 2007/03/28 | 555,000 | 563,000 | 548,000 | 552,000 | 5,772 |
| 2007/03/27 | 558,000 | 560,000 | 551,000 | 555,000 | 8,305 |
| 2007/03/26 | 565,000 | 570,000 | 560,000 | 565,000 | 10,191 |
| 2007/03/23 | 563,000 | 573,000 | 563,000 | 572,000 | 8,404 |
| 2007/03/22 | 565,000 | 569,000 | 559,000 | 561,000 | 6,727 |
| 2007/03/20 | 557,000 | 570,000 | 556,000 | 561,000 | 6,368 |
| 2007/03/19 | 550,000 | 553,000 | 547,000 | 552,000 | 5,631 |
| 2007/03/16 | 556,000 | 563,000 | 551,000 | 552,000 | 5,955 |
| 2007/03/15 | 556,000 | 562,000 | 554,000 | 559,000 | 7,565 |
| 2007/03/14 | 571,000 | 571,000 | 554,000 | 554,000 | 8,022 |
| 2007/03/13 | 582,000 | 583,000 | 572,000 | 573,000 | 4,194 |
| 2007/03/12 | 585,000 | 585,000 | 576,000 | 578,000 | 5,019 |
| 2007/03/09 | 574,000 | 581,000 | 570,000 | 579,000 | 12,538 |
| 2007/03/08 | 555,000 | 570,000 | 554,000 | 569,000 | 6,528 |
| 2007/03/07 | 563,000 | 568,000 | 553,000 | 562,000 | 7,368 |
| 2007/03/06 | 537,000 | 561,000 | 536,000 | 561,000 | 12,383 |
| 2007/03/05 | 538,000 | 545,000 | 532,000 | 535,000 | 7,965 |
| 2007/03/02 | 554,000 | 556,000 | 547,000 | 547,000 | 5,298 |
| 2007/03/01 | 562,000 | 564,000 | 551,000 | 554,000 | 6,891 |
| 2007/02/28 | 564,000 | 568,000 | 555,000 | 560,000 | 12,363 |
| 2007/02/27 | 581,000 | 585,000 | 578,000 | 584,000 | 5,550 |
| 2007/02/26 | 573,000 | 581,000 | 572,000 | 581,000 | 7,885 |
| 2007/02/23 | 564,000 | 575,000 | 563,000 | 573,000 | 7,539 |
| 2007/02/22 | 561,000 | 564,000 | 559,000 | 563,000 | 5,708 |
| 2007/02/21 | 551,000 | 560,000 | 551,000 | 557,000 | 8,748 |
| 2007/02/20 | 561,000 | 565,000 | 551,000 | 561,000 | 5,901 |
| 2007/02/19 | 568,000 | 569,000 | 561,000 | 561,000 | 6,709 |
| 2007/02/16 | 575,000 | 576,000 | 568,000 | 572,000 | 5,324 |
| 2007/02/15 | 588,000 | 588,000 | 575,000 | 578,000 | 7,668 |
| 2007/02/14 | 564,000 | 583,000 | 560,000 | 580,000 | 12,498 |
| 2007/02/13 | 567,000 | 574,000 | 560,000 | 566,000 | 6,927 |
| 2007/02/09 | 565,000 | 574,000 | 559,000 | 567,000 | 9,100 |
| 2007/02/08 | 573,000 | 581,000 | 564,000 | 569,000 | 8,770 |
| 2007/02/07 | 557,000 | 579,000 | 554,000 | 576,000 | 14,538 |
| 2007/02/06 | 547,000 | 560,000 | 546,000 | 558,000 | 5,977 |
| 2007/02/05 | 557,000 | 557,000 | 546,000 | 550,000 | 5,161 |
| 2007/02/02 | 550,000 | 560,000 | 548,000 | 557,000 | 8,640 |
| 2007/02/01 | 538,000 | 557,000 | 537,000 | 554,000 | 9,458 |
| 2007/01/31 | 542,000 | 542,000 | 535,000 | 538,000 | 5,165 |
| 2007/01/30 | 536,000 | 542,000 | 533,000 | 538,000 | 3,792 |
| 2007/01/29 | 534,000 | 539,000 | 528,000 | 537,000 | 5,611 |
| 2007/01/26 | 525,000 | 536,000 | 525,000 | 528,000 | 9,675 |
| 2007/01/25 | 529,000 | 532,000 | 527,000 | 529,000 | 7,060 |
| 2007/01/24 | 525,000 | 528,000 | 522,000 | 526,000 | 3,917 |
| 2007/01/23 | 525,000 | 529,000 | 522,000 | 528,000 | 5,209 |
| 2007/01/22 | 520,000 | 527,000 | 518,000 | 527,000 | 8,873 |
| 2007/01/19 | 512,000 | 518,000 | 511,000 | 516,000 | 10,373 |
| 2007/01/18 | 510,000 | 512,000 | 509,000 | 509,000 | 10,733 |
| 2007/01/17 | 511,000 | 513,000 | 509,000 | 509,000 | 6,815 |
| 2007/01/16 | 515,000 | 516,000 | 510,000 | 511,000 | 5,969 |
| 2007/01/15 | 517,000 | 522,000 | 515,000 | 515,000 | 6,745 |
| 2007/01/12 | 510,000 | 519,000 | 508,000 | 516,000 | 9,024 |
| 2007/01/11 | 509,000 | 510,000 | 503,000 | 506,000 | 9,441 |
| 2007/01/10 | 515,000 | 515,000 | 508,000 | 508,000 | 9,523 |
| 2007/01/09 | 511,000 | 516,000 | 510,000 | 513,000 | 8,948 |
| 2007/01/05 | 518,000 | 524,000 | 511,000 | 513,000 | 10,364 |
| 2007/01/04 | 514,000 | 519,000 | 513,000 | 517,000 | 4,134 |