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 |
|---|---|---|---|---|---|
| 2008/12/30 | 408,000 | 412,000 | 407,000 | 409,000 | 1,883 |
| 2008/12/29 | 406,000 | 409,000 | 404,000 | 408,000 | 3,116 |
| 2008/12/26 | 403,000 | 405,000 | 401,000 | 404,000 | 2,540 |
| 2008/12/25 | 400,000 | 402,000 | 399,000 | 401,000 | 1,881 |
| 2008/12/24 | 403,000 | 404,000 | 398,000 | 399,000 | 3,638 |
| 2008/12/22 | 400,000 | 404,000 | 400,000 | 404,000 | 5,718 |
| 2008/12/19 | 403,000 | 405,000 | 398,000 | 399,000 | 6,143 |
| 2008/12/18 | 403,000 | 405,000 | 398,000 | 402,000 | 6,761 |
| 2008/12/17 | 403,000 | 405,000 | 398,000 | 405,000 | 7,034 |
| 2008/12/16 | 403,000 | 404,000 | 396,000 | 396,000 | 6,748 |
| 2008/12/15 | 402,000 | 407,000 | 401,000 | 402,000 | 7,107 |
| 2008/12/12 | 392,000 | 402,000 | 388,000 | 394,000 | 16,702 |
| 2008/12/11 | 385,000 | 392,000 | 383,000 | 388,000 | 14,651 |
| 2008/12/10 | 401,000 | 403,000 | 390,000 | 393,000 | 12,245 |
| 2008/12/09 | 408,000 | 411,000 | 401,000 | 404,000 | 8,346 |
| 2008/12/08 | 413,000 | 418,000 | 407,000 | 411,000 | 6,267 |
| 2008/12/05 | 425,000 | 426,000 | 415,000 | 415,000 | 6,420 |
| 2008/12/04 | 419,000 | 424,000 | 414,000 | 420,000 | 5,598 |
| 2008/12/03 | 421,000 | 422,000 | 415,000 | 418,000 | 4,763 |
| 2008/12/02 | 410,000 | 421,000 | 407,000 | 415,000 | 5,977 |
| 2008/12/01 | 422,000 | 426,000 | 415,000 | 422,000 | 5,109 |
| 2008/11/28 | 424,000 | 428,000 | 420,000 | 424,000 | 5,683 |
| 2008/11/27 | 433,000 | 436,000 | 420,000 | 425,000 | 5,414 |
| 2008/11/26 | 434,000 | 438,000 | 427,000 | 431,000 | 7,081 |
| 2008/11/25 | 441,000 | 441,000 | 423,000 | 436,000 | 8,649 |
| 2008/11/21 | 425,000 | 426,000 | 406,000 | 421,000 | 12,767 |
| 2008/11/20 | 432,000 | 445,000 | 429,000 | 437,000 | 15,979 |
| 2008/11/19 | 420,000 | 433,000 | 416,000 | 431,000 | 13,182 |
| 2008/11/18 | 421,000 | 426,000 | 415,000 | 422,000 | 9,772 |
| 2008/11/17 | 407,000 | 427,000 | 403,000 | 423,000 | 15,489 |
| 2008/11/14 | 407,000 | 407,000 | 395,000 | 399,000 | 6,241 |
| 2008/11/13 | 395,000 | 407,000 | 390,000 | 399,000 | 7,862 |
| 2008/11/12 | 403,000 | 406,000 | 397,000 | 399,000 | 13,264 |
| 2008/11/11 | 408,000 | 413,000 | 400,000 | 406,000 | 11,862 |
| 2008/11/10 | 410,000 | 415,000 | 408,000 | 410,000 | 6,364 |
| 2008/11/07 | 408,000 | 411,000 | 400,000 | 403,000 | 13,554 |
| 2008/11/06 | 421,000 | 427,000 | 414,000 | 417,000 | 10,074 |
| 2008/11/05 | 429,000 | 430,000 | 420,000 | 425,000 | 8,530 |
| 2008/11/04 | 428,000 | 437,000 | 418,000 | 426,000 | 8,678 |
| 2008/10/31 | 440,000 | 450,000 | 427,000 | 429,000 | 10,416 |
| 2008/10/30 | 427,000 | 448,000 | 423,000 | 448,000 | 10,107 |
| 2008/10/29 | 441,000 | 444,000 | 413,000 | 425,000 | 10,342 |
| 2008/10/28 | 410,000 | 431,000 | 403,000 | 431,000 | 13,786 |
| 2008/10/27 | 422,000 | 436,000 | 410,000 | 416,000 | 12,704 |
| 2008/10/24 | 428,000 | 430,000 | 417,000 | 421,000 | 11,460 |
| 2008/10/23 | 424,000 | 438,000 | 412,000 | 438,000 | 10,472 |
| 2008/10/22 | 450,000 | 452,000 | 429,000 | 429,000 | 8,817 |
| 2008/10/21 | 462,000 | 464,000 | 445,000 | 455,000 | 6,355 |
| 2008/10/20 | 438,000 | 457,000 | 426,000 | 457,000 | 11,431 |
| 2008/10/17 | 433,000 | 440,000 | 420,000 | 429,000 | 7,737 |
| 2008/10/16 | 416,000 | 437,000 | 412,000 | 423,000 | 7,443 |
| 2008/10/15 | 426,000 | 444,000 | 420,000 | 441,000 | 10,380 |
| 2008/10/14 | 425,000 | 445,000 | 424,000 | 429,000 | 17,257 |
| 2008/10/10 | 421,000 | 428,000 | 399,000 | 405,000 | 21,183 |
| 2008/10/09 | 440,000 | 449,000 | 425,000 | 426,000 | 11,576 |
| 2008/10/08 | 454,000 | 461,000 | 442,000 | 445,000 | 12,512 |
| 2008/10/07 | 472,000 | 473,000 | 457,000 | 464,000 | 10,884 |
| 2008/10/06 | 475,000 | 484,000 | 473,000 | 477,000 | 15,207 |
| 2008/10/03 | 469,000 | 477,000 | 465,000 | 473,000 | 10,012 |
| 2008/10/02 | 467,000 | 472,000 | 460,000 | 466,000 | 5,759 |
| 2008/10/01 | 459,000 | 465,000 | 457,000 | 464,000 | 4,833 |
| 2008/09/30 | 455,000 | 459,000 | 447,000 | 452,000 | 5,132 |
| 2008/09/29 | 471,000 | 473,000 | 465,000 | 465,000 | 3,760 |
| 2008/09/26 | 466,000 | 466,000 | 460,000 | 464,000 | 5,348 |
| 2008/09/25 | 469,000 | 471,000 | 459,000 | 464,000 | 6,603 |
| 2008/09/24 | 460,000 | 478,000 | 457,000 | 477,000 | 13,423 |
| 2008/09/22 | 458,000 | 458,000 | 447,000 | 450,000 | 6,352 |
| 2008/09/19 | 467,000 | 469,000 | 448,000 | 451,000 | 13,921 |
| 2008/09/18 | 461,000 | 468,000 | 457,000 | 464,000 | 9,396 |
| 2008/09/17 | 475,000 | 476,000 | 469,000 | 476,000 | 7,471 |
| 2008/09/16 | 475,000 | 479,000 | 466,000 | 468,000 | 10,356 |
| 2008/09/12 | 483,000 | 486,000 | 475,000 | 486,000 | 13,814 |
| 2008/09/11 | 492,000 | 494,000 | 485,000 | 485,000 | 6,382 |
| 2008/09/10 | 495,000 | 502,000 | 491,000 | 494,000 | 7,042 |
| 2008/09/09 | 506,000 | 506,000 | 495,000 | 497,000 | 6,109 |
| 2008/09/08 | 508,000 | 512,000 | 503,000 | 506,000 | 7,196 |
| 2008/09/05 | 502,000 | 509,000 | 495,000 | 508,000 | 7,645 |
| 2008/09/04 | 513,000 | 516,000 | 511,000 | 512,000 | 7,291 |
| 2008/09/03 | 511,000 | 517,000 | 510,000 | 512,000 | 6,489 |
| 2008/09/02 | 520,000 | 521,000 | 506,000 | 510,000 | 8,863 |
| 2008/09/01 | 523,000 | 523,000 | 515,000 | 520,000 | 5,157 |
| 2008/08/29 | 524,000 | 529,000 | 521,000 | 529,000 | 10,465 |
| 2008/08/28 | 514,000 | 525,000 | 512,000 | 524,000 | 11,168 |
| 2008/08/27 | 507,000 | 513,000 | 505,000 | 510,000 | 4,534 |
| 2008/08/26 | 508,000 | 508,000 | 502,000 | 506,000 | 3,470 |
| 2008/08/25 | 506,000 | 510,000 | 504,000 | 507,000 | 3,031 |
| 2008/08/22 | 499,000 | 502,000 | 495,000 | 501,000 | 5,895 |
| 2008/08/21 | 502,000 | 502,000 | 492,000 | 495,000 | 4,492 |
| 2008/08/20 | 495,000 | 501,000 | 492,000 | 501,000 | 6,148 |
| 2008/08/19 | 500,000 | 501,000 | 489,000 | 500,000 | 4,276 |
| 2008/08/18 | 502,000 | 512,000 | 499,000 | 503,000 | 4,792 |
| 2008/08/15 | 497,000 | 506,000 | 491,000 | 502,000 | 9,102 |
| 2008/08/14 | 495,000 | 500,000 | 490,000 | 496,000 | 4,936 |
| 2008/08/13 | 505,000 | 507,000 | 495,000 | 498,000 | 5,107 |
| 2008/08/12 | 505,000 | 513,000 | 504,000 | 510,000 | 5,634 |
| 2008/08/11 | 510,000 | 513,000 | 507,000 | 509,000 | 2,995 |
| 2008/08/08 | 505,000 | 511,000 | 504,000 | 510,000 | 6,550 |
| 2008/08/07 | 522,000 | 524,000 | 504,000 | 505,000 | 8,191 |
| 2008/08/06 | 532,000 | 534,000 | 525,000 | 528,000 | 6,345 |
| 2008/08/05 | 519,000 | 528,000 | 517,000 | 528,000 | 11,356 |
| 2008/08/04 | 513,000 | 517,000 | 511,000 | 512,000 | 7,162 |
| 2008/08/01 | 514,000 | 516,000 | 506,000 | 510,000 | 6,324 |
| 2008/07/31 | 515,000 | 519,000 | 507,000 | 512,000 | 9,264 |
| 2008/07/30 | 510,000 | 515,000 | 507,000 | 515,000 | 6,781 |
| 2008/07/29 | 519,000 | 519,000 | 507,000 | 513,000 | 4,367 |
| 2008/07/28 | 524,000 | 524,000 | 512,000 | 518,000 | 5,403 |
| 2008/07/25 | 510,000 | 522,000 | 508,000 | 519,000 | 9,623 |
| 2008/07/24 | 510,000 | 517,000 | 507,000 | 515,000 | 6,838 |
| 2008/07/23 | 520,000 | 525,000 | 516,000 | 517,000 | 4,705 |
| 2008/07/22 | 513,000 | 518,000 | 510,000 | 518,000 | 6,088 |
| 2008/07/18 | 517,000 | 518,000 | 503,000 | 505,000 | 6,962 |
| 2008/07/17 | 528,000 | 531,000 | 520,000 | 521,000 | 7,547 |
| 2008/07/16 | 521,000 | 533,000 | 520,000 | 531,000 | 8,516 |
| 2008/07/15 | 527,000 | 527,000 | 517,000 | 517,000 | 5,786 |
| 2008/07/14 | 515,000 | 525,000 | 515,000 | 521,000 | 10,103 |
| 2008/07/11 | 512,000 | 512,000 | 505,000 | 506,000 | 7,294 |
| 2008/07/10 | 508,000 | 513,000 | 504,000 | 506,000 | 10,059 |
| 2008/07/09 | 523,000 | 524,000 | 511,000 | 518,000 | 5,916 |
| 2008/07/08 | 536,000 | 537,000 | 517,000 | 517,000 | 9,440 |
| 2008/07/07 | 530,000 | 540,000 | 526,000 | 538,000 | 6,632 |
| 2008/07/04 | 528,000 | 528,000 | 516,000 | 522,000 | 6,877 |
| 2008/07/03 | 525,000 | 533,000 | 520,000 | 529,000 | 8,418 |
| 2008/07/02 | 527,000 | 527,000 | 519,000 | 521,000 | 6,245 |
| 2008/07/01 | 520,000 | 525,000 | 517,000 | 522,000 | 6,221 |
| 2008/06/30 | 523,000 | 530,000 | 519,000 | 521,000 | 8,996 |
| 2008/06/27 | 517,000 | 523,000 | 513,000 | 520,000 | 7,108 |
| 2008/06/26 | 518,000 | 523,000 | 514,000 | 519,000 | 7,391 |
| 2008/06/25 | 509,000 | 526,000 | 504,000 | 524,000 | 12,989 |
| 2008/06/24 | 504,000 | 511,000 | 503,000 | 509,000 | 5,809 |
| 2008/06/23 | 490,000 | 499,000 | 488,000 | 498,000 | 4,033 |
| 2008/06/20 | 500,000 | 501,000 | 491,000 | 493,000 | 3,908 |
| 2008/06/19 | 494,000 | 499,000 | 490,000 | 498,000 | 8,700 |
| 2008/06/18 | 491,000 | 495,000 | 487,000 | 490,000 | 4,597 |
| 2008/06/17 | 490,000 | 496,000 | 486,000 | 494,000 | 5,868 |
| 2008/06/16 | 481,000 | 489,000 | 479,000 | 485,000 | 4,957 |
| 2008/06/13 | 475,000 | 479,000 | 470,000 | 476,000 | 11,710 |
| 2008/06/12 | 479,000 | 483,000 | 472,000 | 479,000 | 9,107 |
| 2008/06/11 | 476,000 | 479,000 | 473,000 | 478,000 | 5,021 |
| 2008/06/10 | 479,000 | 480,000 | 472,000 | 474,000 | 6,314 |
| 2008/06/09 | 468,000 | 478,000 | 467,000 | 475,000 | 4,100 |
| 2008/06/06 | 489,000 | 489,000 | 475,000 | 477,000 | 10,519 |
| 2008/06/05 | 489,000 | 490,000 | 483,000 | 487,000 | 4,625 |
| 2008/06/04 | 488,000 | 494,000 | 488,000 | 491,000 | 4,077 |
| 2008/06/03 | 490,000 | 493,000 | 486,000 | 489,000 | 6,201 |
| 2008/06/02 | 495,000 | 500,000 | 487,000 | 494,000 | 8,487 |
| 2008/05/30 | 491,000 | 502,000 | 486,000 | 494,000 | 8,709 |
| 2008/05/29 | 500,000 | 503,000 | 489,000 | 489,000 | 9,192 |
| 2008/05/28 | 508,000 | 511,000 | 499,000 | 499,000 | 9,073 |
| 2008/05/27 | 507,000 | 512,000 | 497,000 | 499,000 | 6,865 |
| 2008/05/26 | 508,000 | 508,000 | 497,000 | 497,000 | 5,214 |
| 2008/05/23 | 500,000 | 509,000 | 498,000 | 507,000 | 5,916 |
| 2008/05/22 | 495,000 | 502,000 | 490,000 | 501,000 | 6,670 |
| 2008/05/21 | 502,000 | 505,000 | 492,000 | 494,000 | 4,389 |
| 2008/05/20 | 504,000 | 505,000 | 492,000 | 499,000 | 6,781 |
| 2008/05/19 | 503,000 | 506,000 | 494,000 | 499,000 | 6,466 |
| 2008/05/16 | 493,000 | 496,000 | 490,000 | 493,000 | 5,479 |
| 2008/05/15 | 487,000 | 492,000 | 487,000 | 488,000 | 5,156 |
| 2008/05/14 | 483,000 | 486,000 | 479,000 | 484,000 | 6,674 |
| 2008/05/13 | 481,000 | 482,000 | 474,000 | 478,000 | 3,820 |
| 2008/05/12 | 472,000 | 479,000 | 470,000 | 476,000 | 4,869 |
| 2008/05/09 | 475,000 | 480,000 | 469,000 | 471,000 | 5,173 |
| 2008/05/08 | 480,000 | 482,000 | 475,000 | 475,000 | 3,195 |
| 2008/05/07 | 483,000 | 484,000 | 477,000 | 479,000 | 7,677 |
| 2008/05/02 | 477,000 | 484,000 | 475,000 | 479,000 | 7,378 |
| 2008/05/01 | 456,000 | 478,000 | 455,000 | 476,000 | 12,876 |
| 2008/04/30 | 459,000 | 460,000 | 448,000 | 449,000 | 8,708 |
| 2008/04/28 | 460,000 | 464,000 | 457,000 | 461,000 | 4,686 |
| 2008/04/25 | 448,000 | 461,000 | 448,000 | 455,000 | 5,580 |
| 2008/04/24 | 455,000 | 456,000 | 446,000 | 446,000 | 6,139 |
| 2008/04/23 | 454,000 | 463,000 | 454,000 | 458,000 | 4,486 |
| 2008/04/22 | 453,000 | 460,000 | 452,000 | 459,000 | 10,034 |
| 2008/04/21 | 457,000 | 460,000 | 448,000 | 448,000 | 11,476 |
| 2008/04/18 | 461,000 | 463,000 | 452,000 | 461,000 | 12,952 |
| 2008/04/17 | 460,000 | 469,000 | 460,000 | 462,000 | 10,002 |
| 2008/04/16 | 464,000 | 466,000 | 460,000 | 461,000 | 4,859 |
| 2008/04/15 | 462,000 | 466,000 | 456,000 | 465,000 | 6,636 |
| 2008/04/14 | 454,000 | 459,000 | 453,000 | 457,000 | 4,358 |
| 2008/04/11 | 458,000 | 466,000 | 452,000 | 465,000 | 6,010 |
| 2008/04/10 | 456,000 | 457,000 | 450,000 | 453,000 | 4,154 |
| 2008/04/09 | 468,000 | 469,000 | 460,000 | 463,000 | 4,833 |
| 2008/04/08 | 469,000 | 472,000 | 466,000 | 468,000 | 4,584 |
| 2008/04/07 | 466,000 | 470,000 | 460,000 | 469,000 | 6,687 |
| 2008/04/04 | 461,000 | 465,000 | 458,000 | 463,000 | 4,986 |
| 2008/04/03 | 461,000 | 462,000 | 453,000 | 461,000 | 5,549 |
| 2008/04/02 | 460,000 | 463,000 | 454,000 | 458,000 | 9,515 |
| 2008/04/01 | 448,000 | 454,000 | 446,000 | 450,000 | 7,894 |
| 2008/03/31 | 446,000 | 449,000 | 432,000 | 438,000 | 5,854 |
| 2008/03/28 | 444,000 | 451,000 | 439,000 | 450,000 | 4,865 |
| 2008/03/27 | 435,000 | 448,000 | 435,000 | 445,000 | 8,107 |
| 2008/03/26 | 451,000 | 451,000 | 440,000 | 443,000 | 8,532 |
| 2008/03/25 | 457,000 | 457,000 | 446,000 | 451,000 | 12,930 |
| 2008/03/24 | 453,000 | 466,000 | 450,000 | 450,000 | 12,243 |
| 2008/03/21 | 444,000 | 449,000 | 443,000 | 448,000 | 8,998 |
| 2008/03/19 | 442,000 | 443,000 | 431,000 | 436,000 | 10,568 |
| 2008/03/18 | 409,000 | 429,000 | 409,000 | 427,000 | 20,184 |
| 2008/03/17 | 418,000 | 419,000 | 400,000 | 405,000 | 15,713 |
| 2008/03/14 | 421,000 | 427,000 | 420,000 | 423,000 | 18,636 |
| 2008/03/13 | 432,000 | 433,000 | 421,000 | 422,000 | 9,398 |
| 2008/03/12 | 444,000 | 447,000 | 430,000 | 431,000 | 13,901 |
| 2008/03/11 | 435,000 | 442,000 | 433,000 | 439,000 | 8,301 |
| 2008/03/10 | 434,000 | 448,000 | 434,000 | 437,000 | 10,743 |
| 2008/03/07 | 450,000 | 455,000 | 446,000 | 449,000 | 8,442 |
| 2008/03/06 | 457,000 | 463,000 | 456,000 | 460,000 | 5,692 |
| 2008/03/05 | 454,000 | 463,000 | 453,000 | 460,000 | 9,683 |
| 2008/03/04 | 462,000 | 465,000 | 451,000 | 455,000 | 11,575 |
| 2008/03/03 | 473,000 | 474,000 | 463,000 | 466,000 | 12,779 |
| 2008/02/29 | 471,000 | 480,000 | 466,000 | 478,000 | 11,242 |
| 2008/02/28 | 474,000 | 475,000 | 465,000 | 470,000 | 6,832 |
| 2008/02/27 | 474,000 | 478,000 | 469,000 | 473,000 | 11,170 |
| 2008/02/26 | 480,000 | 481,000 | 464,000 | 465,000 | 16,720 |
| 2008/02/25 | 483,000 | 486,000 | 481,000 | 483,000 | 12,766 |
| 2008/02/22 | 489,000 | 492,000 | 483,000 | 484,000 | 6,481 |
| 2008/02/21 | 487,000 | 495,000 | 483,000 | 488,000 | 9,172 |
| 2008/02/20 | 500,000 | 501,000 | 480,000 | 482,000 | 16,456 |
| 2008/02/19 | 514,000 | 515,000 | 500,000 | 500,000 | 9,227 |
| 2008/02/18 | 519,000 | 524,000 | 510,000 | 511,000 | 8,295 |
| 2008/02/15 | 515,000 | 524,000 | 514,000 | 523,000 | 5,925 |
| 2008/02/14 | 519,000 | 524,000 | 518,000 | 519,000 | 8,653 |
| 2008/02/13 | 519,000 | 519,000 | 506,000 | 512,000 | 7,337 |
| 2008/02/12 | 510,000 | 521,000 | 504,000 | 518,000 | 7,605 |
| 2008/02/08 | 510,000 | 519,000 | 510,000 | 515,000 | 6,922 |
| 2008/02/07 | 511,000 | 521,000 | 510,000 | 519,000 | 5,843 |
| 2008/02/06 | 514,000 | 522,000 | 512,000 | 513,000 | 8,011 |
| 2008/02/05 | 515,000 | 522,000 | 509,000 | 521,000 | 5,961 |
| 2008/02/04 | 530,000 | 530,000 | 509,000 | 514,000 | 8,615 |
| 2008/02/01 | 511,000 | 525,000 | 508,000 | 521,000 | 8,098 |
| 2008/01/31 | 508,000 | 514,000 | 502,000 | 514,000 | 6,784 |
| 2008/01/30 | 510,000 | 510,000 | 504,000 | 506,000 | 4,062 |
| 2008/01/29 | 514,000 | 514,000 | 501,000 | 511,000 | 8,489 |
| 2008/01/28 | 510,000 | 514,000 | 504,000 | 504,000 | 6,467 |
| 2008/01/25 | 506,000 | 512,000 | 498,000 | 506,000 | 10,202 |
| 2008/01/24 | 495,000 | 507,000 | 495,000 | 501,000 | 9,748 |
| 2008/01/23 | 503,000 | 505,000 | 492,000 | 498,000 | 9,909 |
| 2008/01/22 | 518,000 | 519,000 | 495,000 | 498,000 | 13,368 |
| 2008/01/21 | 529,000 | 531,000 | 525,000 | 528,000 | 10,160 |
| 2008/01/18 | 530,000 | 535,000 | 526,000 | 533,000 | 20,140 |
| 2008/01/17 | 559,000 | 560,000 | 538,000 | 548,000 | 14,076 |
| 2008/01/16 | 551,000 | 566,000 | 546,000 | 557,000 | 11,775 |
| 2008/01/15 | 549,000 | 561,000 | 548,000 | 559,000 | 13,958 |
| 2008/01/11 | 546,000 | 553,000 | 542,000 | 547,000 | 13,969 |
| 2008/01/10 | 560,000 | 562,000 | 545,000 | 545,000 | 15,014 |
| 2008/01/09 | 553,000 | 570,000 | 546,000 | 570,000 | 12,112 |
| 2008/01/08 | 555,000 | 564,000 | 552,000 | 563,000 | 12,911 |
| 2008/01/07 | 540,000 | 549,000 | 538,000 | 543,000 | 5,670 |
| 2008/01/04 | 565,000 | 569,000 | 544,000 | 547,000 | 6,487 |