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 |
|---|---|---|---|---|---|
| 2009/12/30 | 316,000 | 317,000 | 312,000 | 312,000 | 3,008 |
| 2009/12/29 | 316,000 | 317,000 | 313,000 | 316,000 | 5,978 |
| 2009/12/28 | 316,000 | 318,000 | 315,000 | 315,000 | 4,970 |
| 2009/12/25 | 315,000 | 318,000 | 314,000 | 315,000 | 2,121 |
| 2009/12/24 | 315,000 | 316,000 | 313,000 | 315,000 | 2,970 |
| 2009/12/22 | 315,000 | 317,000 | 314,000 | 315,000 | 6,726 |
| 2009/12/21 | 323,000 | 323,000 | 316,000 | 316,000 | 3,101 |
| 2009/12/18 | 317,000 | 321,000 | 315,000 | 321,000 | 8,646 |
| 2009/12/17 | 318,000 | 320,000 | 314,000 | 314,000 | 6,584 |
| 2009/12/16 | 317,000 | 323,000 | 313,000 | 317,000 | 9,285 |
| 2009/12/15 | 313,000 | 315,000 | 310,000 | 312,000 | 4,605 |
| 2009/12/14 | 323,000 | 323,000 | 311,000 | 314,000 | 9,070 |
| 2009/12/11 | 324,000 | 324,000 | 316,000 | 322,000 | 14,014 |
| 2009/12/10 | 322,000 | 324,000 | 318,000 | 321,000 | 8,102 |
| 2009/12/09 | 325,000 | 327,000 | 322,000 | 322,000 | 4,094 |
| 2009/12/08 | 323,000 | 329,000 | 321,000 | 324,000 | 7,660 |
| 2009/12/07 | 322,000 | 328,000 | 321,000 | 321,000 | 8,832 |
| 2009/12/04 | 327,000 | 331,000 | 323,000 | 326,000 | 8,345 |
| 2009/12/03 | 320,000 | 332,000 | 320,000 | 332,000 | 8,743 |
| 2009/12/02 | 318,000 | 323,000 | 315,000 | 322,000 | 8,312 |
| 2009/12/01 | 320,000 | 324,000 | 315,000 | 323,000 | 8,409 |
| 2009/11/30 | 310,000 | 322,000 | 309,000 | 321,000 | 11,724 |
| 2009/11/27 | 308,000 | 313,000 | 306,000 | 311,000 | 7,425 |
| 2009/11/26 | 312,000 | 315,000 | 309,000 | 310,000 | 5,297 |
| 2009/11/25 | 307,000 | 313,000 | 306,000 | 312,000 | 5,351 |
| 2009/11/24 | 307,000 | 309,000 | 304,000 | 307,000 | 7,048 |
| 2009/11/20 | 305,000 | 311,000 | 305,000 | 310,000 | 4,822 |
| 2009/11/19 | 311,000 | 312,000 | 306,000 | 308,000 | 6,818 |
| 2009/11/18 | 308,000 | 312,000 | 306,000 | 309,000 | 10,760 |
| 2009/11/17 | 301,000 | 310,000 | 299,300 | 310,000 | 11,701 |
| 2009/11/16 | 303,000 | 304,000 | 301,000 | 302,000 | 5,621 |
| 2009/11/13 | 304,000 | 307,000 | 303,000 | 305,000 | 6,506 |
| 2009/11/12 | 307,000 | 309,000 | 305,000 | 305,000 | 5,887 |
| 2009/11/11 | 311,000 | 313,000 | 306,000 | 307,000 | 5,156 |
| 2009/11/10 | 310,000 | 312,000 | 307,000 | 310,000 | 5,751 |
| 2009/11/09 | 317,000 | 317,000 | 307,000 | 309,000 | 8,229 |
| 2009/11/06 | 324,000 | 324,000 | 315,000 | 316,000 | 5,808 |
| 2009/11/05 | 326,000 | 327,000 | 319,000 | 321,000 | 8,657 |
| 2009/11/04 | 322,000 | 328,000 | 320,000 | 327,000 | 7,150 |
| 2009/11/02 | 315,000 | 322,000 | 313,000 | 321,000 | 8,424 |
| 2009/10/30 | 326,000 | 327,000 | 317,000 | 321,000 | 7,569 |
| 2009/10/29 | 318,000 | 325,000 | 315,000 | 325,000 | 16,779 |
| 2009/10/28 | 317,000 | 319,000 | 315,000 | 318,000 | 3,770 |
| 2009/10/27 | 323,000 | 327,000 | 319,000 | 319,000 | 4,289 |
| 2009/10/26 | 318,000 | 327,000 | 317,000 | 322,000 | 5,498 |
| 2009/10/23 | 319,000 | 319,000 | 314,000 | 314,000 | 6,960 |
| 2009/10/22 | 324,000 | 324,000 | 316,000 | 317,000 | 4,721 |
| 2009/10/21 | 321,000 | 329,000 | 321,000 | 325,000 | 4,316 |
| 2009/10/20 | 316,000 | 323,000 | 314,000 | 323,000 | 6,037 |
| 2009/10/19 | 311,000 | 315,000 | 310,000 | 315,000 | 4,595 |
| 2009/10/16 | 314,000 | 317,000 | 311,000 | 314,000 | 5,812 |
| 2009/10/15 | 316,000 | 319,000 | 312,000 | 318,000 | 7,428 |
| 2009/10/14 | 314,000 | 323,000 | 312,000 | 316,000 | 10,148 |
| 2009/10/13 | 315,000 | 316,000 | 308,000 | 310,000 | 10,688 |
| 2009/10/09 | 322,000 | 322,000 | 315,000 | 318,000 | 8,445 |
| 2009/10/08 | 322,000 | 329,000 | 320,000 | 320,000 | 7,397 |
| 2009/10/07 | 325,000 | 325,000 | 320,000 | 321,000 | 6,535 |
| 2009/10/06 | 327,000 | 327,000 | 320,000 | 324,000 | 10,406 |
| 2009/10/05 | 329,000 | 334,000 | 327,000 | 328,000 | 4,279 |
| 2009/10/02 | 335,000 | 340,000 | 328,000 | 328,000 | 6,266 |
| 2009/10/01 | 336,000 | 343,000 | 335,000 | 337,000 | 4,515 |
| 2009/09/30 | 324,000 | 340,000 | 324,000 | 340,000 | 8,734 |
| 2009/09/29 | 335,000 | 336,000 | 322,000 | 323,000 | 7,880 |
| 2009/09/28 | 335,000 | 340,000 | 330,000 | 339,000 | 6,423 |
| 2009/09/25 | 342,000 | 343,000 | 336,000 | 339,000 | 5,921 |
| 2009/09/24 | 351,000 | 354,000 | 346,000 | 349,000 | 9,478 |
| 2009/09/18 | 337,000 | 344,000 | 335,000 | 344,000 | 9,484 |
| 2009/09/17 | 337,000 | 340,000 | 333,000 | 335,000 | 8,818 |
| 2009/09/16 | 339,000 | 341,000 | 332,000 | 332,000 | 7,662 |
| 2009/09/15 | 335,000 | 341,000 | 334,000 | 339,000 | 5,573 |
| 2009/09/14 | 335,000 | 339,000 | 331,000 | 339,000 | 7,304 |
| 2009/09/11 | 341,000 | 341,000 | 332,000 | 333,000 | 9,473 |
| 2009/09/10 | 332,000 | 339,000 | 330,000 | 339,000 | 10,568 |
| 2009/09/09 | 327,000 | 332,000 | 325,000 | 331,000 | 9,897 |
| 2009/09/08 | 325,000 | 328,000 | 322,000 | 324,000 | 4,409 |
| 2009/09/07 | 326,000 | 328,000 | 322,000 | 326,000 | 6,397 |
| 2009/09/04 | 332,000 | 333,000 | 325,000 | 325,000 | 6,788 |
| 2009/09/03 | 327,000 | 331,000 | 326,000 | 331,000 | 10,183 |
| 2009/09/02 | 321,000 | 327,000 | 318,000 | 327,000 | 9,591 |
| 2009/09/01 | 320,000 | 326,000 | 319,000 | 321,000 | 3,301 |
| 2009/08/31 | 322,000 | 328,000 | 320,000 | 322,000 | 4,570 |
| 2009/08/28 | 319,000 | 324,000 | 318,000 | 322,000 | 3,414 |
| 2009/08/27 | 325,000 | 326,000 | 318,000 | 319,000 | 6,512 |
| 2009/08/26 | 324,000 | 326,000 | 322,000 | 326,000 | 7,308 |
| 2009/08/25 | 322,000 | 325,000 | 321,000 | 323,000 | 8,585 |
| 2009/08/24 | 320,000 | 326,000 | 316,000 | 317,000 | 8,943 |
| 2009/08/21 | 313,000 | 322,000 | 312,000 | 320,000 | 10,601 |
| 2009/08/20 | 311,000 | 315,000 | 309,000 | 312,000 | 11,339 |
| 2009/08/19 | 305,000 | 311,000 | 304,000 | 309,000 | 10,565 |
| 2009/08/18 | 304,000 | 306,000 | 303,000 | 306,000 | 7,548 |
| 2009/08/17 | 306,000 | 306,000 | 303,000 | 303,000 | 4,130 |
| 2009/08/14 | 309,000 | 309,000 | 305,000 | 306,000 | 6,388 |
| 2009/08/13 | 304,000 | 311,000 | 303,000 | 310,000 | 9,176 |
| 2009/08/12 | 306,000 | 307,000 | 302,000 | 302,000 | 7,827 |
| 2009/08/11 | 307,000 | 311,000 | 306,000 | 306,000 | 9,167 |
| 2009/08/10 | 313,000 | 314,000 | 311,000 | 312,000 | 2,643 |
| 2009/08/07 | 308,000 | 312,000 | 307,000 | 312,000 | 3,460 |
| 2009/08/06 | 311,000 | 313,000 | 306,000 | 309,000 | 8,102 |
| 2009/08/05 | 306,000 | 315,000 | 305,000 | 313,000 | 9,700 |
| 2009/08/04 | 303,000 | 306,000 | 302,000 | 305,000 | 7,598 |
| 2009/08/03 | 302,000 | 303,000 | 301,000 | 303,000 | 4,015 |
| 2009/07/31 | 303,000 | 305,000 | 300,000 | 302,000 | 7,636 |
| 2009/07/30 | 302,000 | 306,000 | 302,000 | 304,000 | 4,971 |
| 2009/07/29 | 306,000 | 306,000 | 300,000 | 304,000 | 10,365 |
| 2009/07/28 | 307,000 | 307,000 | 304,000 | 305,000 | 6,161 |
| 2009/07/27 | 309,000 | 310,000 | 306,000 | 307,000 | 6,111 |
| 2009/07/24 | 305,000 | 307,000 | 303,000 | 307,000 | 5,335 |
| 2009/07/23 | 308,000 | 309,000 | 303,000 | 305,000 | 8,041 |
| 2009/07/22 | 308,000 | 309,000 | 305,000 | 308,000 | 7,619 |
| 2009/07/21 | 308,000 | 311,000 | 306,000 | 308,000 | 4,351 |
| 2009/07/17 | 308,000 | 311,000 | 306,000 | 306,000 | 5,167 |
| 2009/07/16 | 307,000 | 310,000 | 304,000 | 306,000 | 5,772 |
| 2009/07/15 | 310,000 | 312,000 | 305,000 | 306,000 | 8,840 |
| 2009/07/14 | 314,000 | 317,000 | 306,000 | 310,000 | 11,658 |
| 2009/07/13 | 315,000 | 317,000 | 309,000 | 309,000 | 9,992 |
| 2009/07/10 | 318,000 | 319,000 | 315,000 | 316,000 | 7,548 |
| 2009/07/09 | 323,000 | 328,000 | 318,000 | 319,000 | 8,208 |
| 2009/07/08 | 323,000 | 329,000 | 323,000 | 325,000 | 9,258 |
| 2009/07/07 | 320,000 | 329,000 | 320,000 | 323,000 | 14,205 |
| 2009/07/06 | 317,000 | 320,000 | 317,000 | 319,000 | 5,168 |
| 2009/07/03 | 319,000 | 319,000 | 314,000 | 315,000 | 6,729 |
| 2009/07/02 | 318,000 | 321,000 | 318,000 | 318,000 | 6,922 |
| 2009/07/01 | 320,000 | 321,000 | 316,000 | 318,000 | 5,597 |
| 2009/06/30 | 316,000 | 321,000 | 316,000 | 319,000 | 6,638 |
| 2009/06/29 | 319,000 | 319,000 | 315,000 | 315,000 | 3,992 |
| 2009/06/26 | 319,000 | 320,000 | 314,000 | 318,000 | 6,291 |
| 2009/06/25 | 318,000 | 319,000 | 313,000 | 316,000 | 5,889 |
| 2009/06/24 | 317,000 | 320,000 | 315,000 | 317,000 | 6,598 |
| 2009/06/23 | 321,000 | 324,000 | 319,000 | 321,000 | 6,817 |
| 2009/06/22 | 322,000 | 325,000 | 321,000 | 322,000 | 5,584 |
| 2009/06/19 | 311,000 | 328,000 | 311,000 | 325,000 | 19,170 |
| 2009/06/18 | 312,000 | 313,000 | 310,000 | 310,000 | 8,375 |
| 2009/06/17 | 315,000 | 318,000 | 312,000 | 314,000 | 6,345 |
| 2009/06/16 | 316,000 | 321,000 | 313,000 | 315,000 | 10,414 |
| 2009/06/15 | 311,000 | 319,000 | 310,000 | 317,000 | 9,859 |
| 2009/06/12 | 312,000 | 314,000 | 308,000 | 313,000 | 16,865 |
| 2009/06/11 | 311,000 | 312,000 | 307,000 | 309,000 | 6,940 |
| 2009/06/10 | 316,000 | 316,000 | 311,000 | 312,000 | 6,195 |
| 2009/06/09 | 309,000 | 314,000 | 308,000 | 314,000 | 6,439 |
| 2009/06/08 | 312,000 | 313,000 | 308,000 | 309,000 | 7,334 |
| 2009/06/05 | 317,000 | 318,000 | 309,000 | 311,000 | 7,666 |
| 2009/06/04 | 313,000 | 317,000 | 312,000 | 315,000 | 5,935 |
| 2009/06/03 | 320,000 | 321,000 | 316,000 | 316,000 | 4,887 |
| 2009/06/02 | 322,000 | 322,000 | 314,000 | 320,000 | 5,219 |
| 2009/06/01 | 313,000 | 320,000 | 310,000 | 319,000 | 6,256 |
| 2009/05/29 | 318,000 | 318,000 | 312,000 | 312,000 | 7,042 |
| 2009/05/28 | 324,000 | 325,000 | 317,000 | 317,000 | 7,885 |
| 2009/05/27 | 323,000 | 327,000 | 319,000 | 326,000 | 9,012 |
| 2009/05/26 | 318,000 | 321,000 | 316,000 | 320,000 | 7,749 |
| 2009/05/25 | 317,000 | 322,000 | 316,000 | 316,000 | 6,764 |
| 2009/05/22 | 316,000 | 319,000 | 315,000 | 318,000 | 5,208 |
| 2009/05/21 | 320,000 | 321,000 | 316,000 | 320,000 | 3,284 |
| 2009/05/20 | 319,000 | 322,000 | 318,000 | 321,000 | 6,161 |
| 2009/05/19 | 318,000 | 320,000 | 315,000 | 317,000 | 4,711 |
| 2009/05/18 | 323,000 | 323,000 | 312,000 | 313,000 | 9,175 |
| 2009/05/15 | 326,000 | 329,000 | 325,000 | 328,000 | 5,040 |
| 2009/05/14 | 326,000 | 331,000 | 324,000 | 324,000 | 6,513 |
| 2009/05/13 | 325,000 | 331,000 | 325,000 | 328,000 | 7,093 |
| 2009/05/12 | 329,000 | 330,000 | 323,000 | 327,000 | 5,744 |
| 2009/05/11 | 324,000 | 331,000 | 321,000 | 329,000 | 8,427 |
| 2009/05/08 | 327,000 | 329,000 | 321,000 | 324,000 | 6,667 |
| 2009/05/07 | 320,000 | 330,000 | 319,000 | 325,000 | 14,768 |
| 2009/05/01 | 309,000 | 318,000 | 307,000 | 315,000 | 13,435 |
| 2009/04/30 | 297,500 | 307,000 | 297,500 | 302,000 | 12,339 |
| 2009/04/28 | 296,700 | 305,000 | 296,700 | 298,000 | 12,733 |
| 2009/04/27 | 300,000 | 300,000 | 296,100 | 297,200 | 7,560 |
| 2009/04/24 | 299,100 | 301,000 | 296,100 | 296,900 | 10,219 |
| 2009/04/23 | 301,000 | 302,000 | 295,200 | 297,600 | 14,161 |
| 2009/04/22 | 304,000 | 305,000 | 300,000 | 301,000 | 6,762 |
| 2009/04/21 | 300,000 | 307,000 | 298,500 | 307,000 | 8,396 |
| 2009/04/20 | 305,000 | 305,000 | 298,100 | 300,000 | 13,273 |
| 2009/04/17 | 311,000 | 311,000 | 303,000 | 304,000 | 7,632 |
| 2009/04/16 | 311,000 | 317,000 | 308,000 | 310,000 | 6,690 |
| 2009/04/15 | 314,000 | 315,000 | 306,000 | 310,000 | 6,585 |
| 2009/04/14 | 306,000 | 315,000 | 301,000 | 313,000 | 11,015 |
| 2009/04/13 | 317,000 | 317,000 | 304,000 | 305,000 | 6,661 |
| 2009/04/10 | 321,000 | 321,000 | 315,000 | 317,000 | 4,563 |
| 2009/04/09 | 323,000 | 325,000 | 315,000 | 317,000 | 9,100 |
| 2009/04/08 | 318,000 | 321,000 | 313,000 | 318,000 | 10,641 |
| 2009/04/07 | 311,000 | 320,000 | 309,000 | 319,000 | 10,378 |
| 2009/04/06 | 309,000 | 310,000 | 303,000 | 307,000 | 8,799 |
| 2009/04/03 | 316,000 | 319,000 | 305,000 | 307,000 | 13,599 |
| 2009/04/02 | 317,000 | 320,000 | 313,000 | 320,000 | 6,092 |
| 2009/04/01 | 317,000 | 317,000 | 310,000 | 314,000 | 6,112 |
| 2009/03/31 | 324,000 | 326,000 | 311,000 | 312,000 | 8,766 |
| 2009/03/30 | 331,000 | 335,000 | 322,000 | 326,000 | 11,400 |
| 2009/03/27 | 328,000 | 333,000 | 324,000 | 327,000 | 7,215 |
| 2009/03/26 | 328,000 | 328,000 | 319,000 | 326,000 | 11,089 |
| 2009/03/25 | 329,000 | 331,000 | 325,000 | 330,000 | 23,910 |
| 2009/03/24 | 319,000 | 327,000 | 317,000 | 325,000 | 13,333 |
| 2009/03/23 | 304,000 | 313,000 | 301,000 | 312,000 | 13,123 |
| 2009/03/19 | 302,000 | 309,000 | 298,900 | 299,300 | 17,207 |
| 2009/03/18 | 302,000 | 303,000 | 297,000 | 302,000 | 13,414 |
| 2009/03/17 | 296,600 | 302,000 | 295,000 | 299,700 | 16,188 |
| 2009/03/16 | 298,000 | 301,000 | 294,900 | 296,100 | 16,776 |
| 2009/03/13 | 300,000 | 306,000 | 297,200 | 301,000 | 22,415 |
| 2009/03/12 | 310,000 | 311,000 | 300,000 | 302,000 | 18,796 |
| 2009/03/11 | 326,000 | 328,000 | 319,000 | 319,000 | 5,942 |
| 2009/03/10 | 324,000 | 325,000 | 319,000 | 319,000 | 4,956 |
| 2009/03/09 | 326,000 | 332,000 | 324,000 | 326,000 | 4,229 |
| 2009/03/06 | 332,000 | 333,000 | 327,000 | 328,000 | 8,659 |
| 2009/03/05 | 338,000 | 343,000 | 331,000 | 331,000 | 8,456 |
| 2009/03/04 | 336,000 | 345,000 | 336,000 | 340,000 | 7,007 |
| 2009/03/03 | 335,000 | 342,000 | 335,000 | 338,000 | 4,499 |
| 2009/03/02 | 339,000 | 346,000 | 337,000 | 339,000 | 5,720 |
| 2009/02/27 | 340,000 | 349,000 | 336,000 | 348,000 | 6,418 |
| 2009/02/26 | 334,000 | 340,000 | 333,000 | 337,000 | 5,381 |
| 2009/02/25 | 334,000 | 337,000 | 330,000 | 333,000 | 5,087 |
| 2009/02/24 | 331,000 | 334,000 | 329,000 | 333,000 | 6,931 |
| 2009/02/23 | 323,000 | 333,000 | 323,000 | 330,000 | 7,740 |
| 2009/02/20 | 335,000 | 339,000 | 326,000 | 328,000 | 12,420 |
| 2009/02/19 | 345,000 | 346,000 | 333,000 | 339,000 | 15,570 |
| 2009/02/18 | 351,000 | 354,000 | 346,000 | 347,000 | 6,373 |
| 2009/02/17 | 360,000 | 362,000 | 352,000 | 354,000 | 6,054 |
| 2009/02/16 | 350,000 | 367,000 | 350,000 | 364,000 | 10,791 |
| 2009/02/13 | 347,000 | 353,000 | 346,000 | 347,000 | 8,429 |
| 2009/02/12 | 344,000 | 352,000 | 343,000 | 344,000 | 13,381 |
| 2009/02/10 | 352,000 | 353,000 | 344,000 | 346,000 | 9,234 |
| 2009/02/09 | 362,000 | 362,000 | 349,000 | 351,000 | 9,019 |
| 2009/02/06 | 357,000 | 363,000 | 357,000 | 359,000 | 5,340 |
| 2009/02/05 | 363,000 | 364,000 | 355,000 | 358,000 | 7,917 |
| 2009/02/04 | 355,000 | 361,000 | 351,000 | 359,000 | 7,927 |
| 2009/02/03 | 361,000 | 361,000 | 351,000 | 351,000 | 9,468 |
| 2009/02/02 | 363,000 | 364,000 | 359,000 | 363,000 | 5,992 |
| 2009/01/30 | 367,000 | 368,000 | 362,000 | 368,000 | 8,759 |
| 2009/01/29 | 375,000 | 375,000 | 364,000 | 369,000 | 9,380 |
| 2009/01/28 | 381,000 | 382,000 | 371,000 | 373,000 | 6,684 |
| 2009/01/27 | 376,000 | 385,000 | 373,000 | 383,000 | 5,973 |
| 2009/01/26 | 378,000 | 379,000 | 368,000 | 375,000 | 7,952 |
| 2009/01/23 | 379,000 | 382,000 | 376,000 | 378,000 | 7,098 |
| 2009/01/22 | 379,000 | 384,000 | 377,000 | 379,000 | 7,744 |
| 2009/01/21 | 384,000 | 385,000 | 372,000 | 374,000 | 9,501 |
| 2009/01/20 | 387,000 | 390,000 | 381,000 | 384,000 | 6,682 |
| 2009/01/19 | 393,000 | 394,000 | 386,000 | 387,000 | 5,037 |
| 2009/01/16 | 391,000 | 394,000 | 388,000 | 392,000 | 8,289 |
| 2009/01/15 | 388,000 | 392,000 | 386,000 | 390,000 | 8,026 |
| 2009/01/14 | 390,000 | 394,000 | 389,000 | 389,000 | 6,180 |
| 2009/01/13 | 395,000 | 396,000 | 388,000 | 388,000 | 8,028 |
| 2009/01/09 | 393,000 | 397,000 | 392,000 | 395,000 | 5,046 |
| 2009/01/08 | 396,000 | 399,000 | 390,000 | 391,000 | 6,988 |
| 2009/01/07 | 406,000 | 407,000 | 394,000 | 396,000 | 7,321 |
| 2009/01/06 | 413,000 | 414,000 | 405,000 | 406,000 | 3,982 |
| 2009/01/05 | 414,000 | 417,000 | 409,000 | 410,000 | 4,009 |