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 |
|---|---|---|---|---|---|
| 2010/12/30 | 304,000 | 305,500 | 303,500 | 303,500 | 7,211 |
| 2010/12/29 | 302,500 | 304,000 | 301,500 | 303,500 | 3,469 |
| 2010/12/28 | 303,000 | 303,000 | 302,000 | 302,000 | 4,523 |
| 2010/12/27 | 300,000 | 302,000 | 300,000 | 301,000 | 2,971 |
| 2010/12/24 | 298,800 | 300,500 | 298,100 | 299,100 | 4,443 |
| 2010/12/22 | 299,100 | 301,000 | 299,000 | 300,500 | 7,032 |
| 2010/12/21 | 299,000 | 300,500 | 298,900 | 299,500 | 4,768 |
| 2010/12/20 | 300,000 | 301,000 | 298,000 | 298,100 | 6,515 |
| 2010/12/17 | 299,000 | 301,000 | 298,500 | 298,500 | 6,046 |
| 2010/12/16 | 298,300 | 301,000 | 297,700 | 299,200 | 7,832 |
| 2010/12/15 | 300,500 | 301,500 | 298,000 | 298,000 | 12,203 |
| 2010/12/14 | 299,400 | 302,000 | 298,800 | 302,000 | 9,226 |
| 2010/12/13 | 298,500 | 299,400 | 296,900 | 299,100 | 9,343 |
| 2010/12/10 | 296,200 | 297,500 | 293,100 | 296,700 | 18,792 |
| 2010/12/09 | 292,500 | 294,700 | 292,100 | 294,300 | 10,406 |
| 2010/12/08 | 291,100 | 294,100 | 291,100 | 293,400 | 11,691 |
| 2010/12/07 | 291,100 | 292,500 | 289,900 | 291,700 | 14,372 |
| 2010/12/06 | 291,800 | 294,500 | 291,200 | 291,800 | 15,344 |
| 2010/12/03 | 293,300 | 294,200 | 291,400 | 291,900 | 11,983 |
| 2010/12/02 | 295,300 | 295,600 | 293,400 | 293,400 | 8,147 |
| 2010/12/01 | 293,000 | 293,900 | 292,000 | 293,600 | 9,344 |
| 2010/11/30 | 295,300 | 297,500 | 293,300 | 293,300 | 11,771 |
| 2010/11/29 | 295,000 | 296,800 | 294,700 | 296,000 | 9,145 |
| 2010/11/26 | 295,000 | 296,100 | 294,400 | 294,700 | 9,778 |
| 2010/11/25 | 296,000 | 296,000 | 294,500 | 294,500 | 8,105 |
| 2010/11/24 | 296,000 | 296,400 | 294,800 | 295,200 | 8,499 |
| 2010/11/22 | 296,800 | 297,400 | 295,700 | 296,500 | 10,495 |
| 2010/11/19 | 296,400 | 297,800 | 295,400 | 295,500 | 12,883 |
| 2010/11/18 | 295,400 | 297,300 | 294,100 | 297,300 | 9,531 |
| 2010/11/17 | 294,000 | 294,600 | 293,000 | 293,700 | 8,619 |
| 2010/11/16 | 300,000 | 300,000 | 294,700 | 295,200 | 12,498 |
| 2010/11/15 | 302,000 | 302,000 | 299,200 | 300,000 | 6,473 |
| 2010/11/12 | 304,500 | 304,500 | 300,500 | 301,000 | 5,841 |
| 2010/11/11 | 303,500 | 306,000 | 303,000 | 306,000 | 5,125 |
| 2010/11/10 | 299,700 | 302,500 | 297,500 | 302,000 | 6,628 |
| 2010/11/09 | 301,000 | 302,000 | 298,300 | 299,300 | 5,920 |
| 2010/11/08 | 299,900 | 302,500 | 299,400 | 302,500 | 4,258 |
| 2010/11/05 | 299,100 | 301,000 | 298,000 | 299,200 | 7,610 |
| 2010/11/04 | 296,700 | 299,700 | 295,300 | 296,700 | 6,742 |
| 2010/11/02 | 294,200 | 295,100 | 292,100 | 293,800 | 5,321 |
| 2010/11/01 | 297,500 | 300,500 | 293,900 | 295,700 | 7,368 |
| 2010/10/29 | 295,800 | 299,600 | 294,300 | 298,800 | 11,856 |
| 2010/10/28 | 291,600 | 295,900 | 291,100 | 294,700 | 14,349 |
| 2010/10/27 | 294,800 | 294,800 | 291,200 | 291,600 | 7,834 |
| 2010/10/26 | 295,700 | 296,000 | 293,600 | 294,700 | 6,802 |
| 2010/10/25 | 297,000 | 297,800 | 294,200 | 295,200 | 7,140 |
| 2010/10/22 | 297,100 | 297,700 | 294,500 | 296,500 | 8,325 |
| 2010/10/21 | 298,500 | 302,000 | 295,100 | 295,500 | 17,116 |
| 2010/10/20 | 302,500 | 307,000 | 296,600 | 305,500 | 11,626 |
| 2010/10/19 | 297,600 | 303,500 | 297,600 | 303,500 | 5,941 |
| 2010/10/18 | 299,000 | 302,000 | 297,600 | 299,700 | 6,292 |
| 2010/10/15 | 299,300 | 299,300 | 295,200 | 297,000 | 13,918 |
| 2010/10/14 | 305,000 | 305,500 | 298,000 | 302,000 | 12,882 |
| 2010/10/13 | 307,500 | 307,500 | 301,500 | 302,500 | 8,152 |
| 2010/10/12 | 308,000 | 309,000 | 305,500 | 307,000 | 10,146 |
| 2010/10/08 | 306,000 | 308,500 | 304,000 | 306,500 | 11,554 |
| 2010/10/07 | 304,000 | 309,000 | 301,500 | 304,000 | 14,868 |
| 2010/10/06 | 299,900 | 305,500 | 298,500 | 303,500 | 10,620 |
| 2010/10/05 | 294,300 | 298,900 | 293,100 | 298,400 | 10,962 |
| 2010/10/04 | 299,700 | 299,700 | 295,000 | 295,000 | 14,173 |
| 2010/10/01 | 299,500 | 301,500 | 297,100 | 301,000 | 11,806 |
| 2010/09/30 | 303,500 | 305,000 | 298,600 | 299,400 | 10,554 |
| 2010/09/29 | 305,000 | 306,500 | 302,000 | 302,500 | 9,751 |
| 2010/09/28 | 304,500 | 306,000 | 303,500 | 303,500 | 9,802 |
| 2010/09/27 | 308,000 | 308,500 | 305,000 | 307,000 | 8,255 |
| 2010/09/24 | 306,000 | 307,000 | 305,500 | 306,500 | 7,072 |
| 2010/09/22 | 309,500 | 310,000 | 307,000 | 307,000 | 5,917 |
| 2010/09/21 | 307,000 | 310,000 | 306,500 | 308,500 | 7,292 |
| 2010/09/17 | 307,500 | 308,000 | 306,500 | 306,500 | 6,381 |
| 2010/09/16 | 310,500 | 310,500 | 306,000 | 306,000 | 8,840 |
| 2010/09/15 | 307,000 | 310,000 | 306,500 | 308,000 | 8,423 |
| 2010/09/14 | 311,000 | 312,000 | 306,500 | 307,000 | 8,893 |
| 2010/09/13 | 312,000 | 314,000 | 311,500 | 312,500 | 8,756 |
| 2010/09/10 | 313,500 | 316,000 | 311,000 | 312,000 | 13,808 |
| 2010/09/09 | 319,000 | 319,500 | 315,000 | 316,000 | 5,442 |
| 2010/09/08 | 317,000 | 318,500 | 316,000 | 316,500 | 4,293 |
| 2010/09/07 | 317,000 | 320,500 | 317,000 | 319,000 | 5,138 |
| 2010/09/06 | 317,500 | 319,500 | 316,000 | 317,000 | 6,378 |
| 2010/09/03 | 318,000 | 318,000 | 316,000 | 317,500 | 5,038 |
| 2010/09/02 | 317,000 | 319,500 | 315,500 | 319,500 | 7,622 |
| 2010/09/01 | 312,500 | 317,000 | 312,000 | 316,000 | 7,125 |
| 2010/08/31 | 312,000 | 313,500 | 311,000 | 312,000 | 5,533 |
| 2010/08/30 | 314,000 | 316,000 | 312,500 | 314,000 | 4,769 |
| 2010/08/27 | 311,500 | 313,000 | 310,000 | 312,000 | 6,754 |
| 2010/08/26 | 314,000 | 314,000 | 310,500 | 313,000 | 5,314 |
| 2010/08/25 | 311,500 | 313,000 | 311,000 | 312,500 | 4,244 |
| 2010/08/24 | 311,000 | 312,000 | 309,000 | 312,000 | 5,234 |
| 2010/08/23 | 315,000 | 315,000 | 311,000 | 311,500 | 5,125 |
| 2010/08/20 | 316,500 | 317,500 | 314,000 | 314,500 | 4,704 |
| 2010/08/19 | 315,000 | 319,500 | 315,000 | 318,500 | 7,956 |
| 2010/08/18 | 317,500 | 318,000 | 313,500 | 314,500 | 6,771 |
| 2010/08/17 | 315,500 | 318,500 | 315,000 | 317,500 | 3,500 |
| 2010/08/16 | 315,000 | 318,000 | 315,000 | 317,500 | 6,624 |
| 2010/08/13 | 313,500 | 320,000 | 312,000 | 319,500 | 9,648 |
| 2010/08/12 | 311,000 | 314,500 | 311,000 | 312,500 | 7,896 |
| 2010/08/11 | 315,000 | 316,500 | 311,000 | 313,500 | 7,297 |
| 2010/08/10 | 319,000 | 320,000 | 316,000 | 317,500 | 5,267 |
| 2010/08/09 | 314,500 | 319,000 | 314,500 | 318,500 | 5,174 |
| 2010/08/06 | 314,000 | 317,500 | 313,500 | 317,000 | 7,207 |
| 2010/08/05 | 319,000 | 320,000 | 314,500 | 314,500 | 10,455 |
| 2010/08/04 | 321,500 | 321,500 | 317,500 | 317,500 | 6,114 |
| 2010/08/03 | 320,500 | 322,000 | 319,000 | 321,500 | 7,716 |
| 2010/08/02 | 320,000 | 322,000 | 318,000 | 318,000 | 6,364 |
| 2010/07/30 | 327,000 | 327,000 | 320,000 | 320,000 | 9,444 |
| 2010/07/29 | 323,500 | 328,500 | 322,500 | 325,500 | 17,312 |
| 2010/07/28 | 322,000 | 323,500 | 320,000 | 321,500 | 6,141 |
| 2010/07/27 | 320,500 | 321,500 | 319,000 | 320,000 | 4,534 |
| 2010/07/26 | 320,500 | 321,000 | 319,000 | 320,000 | 5,113 |
| 2010/07/23 | 319,500 | 320,000 | 317,000 | 318,500 | 3,265 |
| 2010/07/22 | 315,500 | 318,000 | 315,500 | 317,000 | 3,411 |
| 2010/07/21 | 319,000 | 319,000 | 316,000 | 316,000 | 5,492 |
| 2010/07/20 | 317,500 | 318,500 | 315,500 | 317,000 | 4,119 |
| 2010/07/16 | 321,000 | 321,500 | 319,000 | 319,000 | 4,725 |
| 2010/07/15 | 322,000 | 324,000 | 321,500 | 323,500 | 3,824 |
| 2010/07/14 | 323,000 | 325,000 | 320,500 | 323,000 | 4,854 |
| 2010/07/13 | 323,000 | 323,500 | 319,000 | 319,500 | 6,070 |
| 2010/07/12 | 324,500 | 325,500 | 323,500 | 323,500 | 5,962 |
| 2010/07/09 | 327,500 | 327,500 | 322,500 | 323,000 | 8,657 |
| 2010/07/08 | 327,500 | 329,500 | 325,500 | 329,000 | 5,778 |
| 2010/07/07 | 329,000 | 329,000 | 323,500 | 325,000 | 7,154 |
| 2010/07/06 | 325,500 | 332,000 | 324,500 | 330,500 | 11,841 |
| 2010/07/05 | 323,500 | 325,500 | 322,500 | 325,000 | 5,912 |
| 2010/07/02 | 321,000 | 325,000 | 318,500 | 324,500 | 8,282 |
| 2010/07/01 | 322,000 | 323,500 | 320,000 | 320,500 | 9,168 |
| 2010/06/30 | 321,000 | 325,500 | 321,000 | 325,000 | 9,163 |
| 2010/06/29 | 323,000 | 323,000 | 320,000 | 321,000 | 6,813 |
| 2010/06/28 | 328,000 | 328,000 | 322,000 | 322,500 | 6,621 |
| 2010/06/25 | 322,000 | 326,000 | 322,000 | 326,000 | 6,325 |
| 2010/06/24 | 321,000 | 327,000 | 321,000 | 325,500 | 5,020 |
| 2010/06/23 | 325,000 | 326,500 | 320,000 | 320,000 | 8,877 |
| 2010/06/22 | 327,000 | 330,000 | 327,000 | 327,500 | 5,828 |
| 2010/06/21 | 326,500 | 330,000 | 326,500 | 329,000 | 5,864 |
| 2010/06/18 | 327,000 | 328,000 | 324,500 | 326,000 | 6,755 |
| 2010/06/17 | 325,500 | 327,000 | 324,000 | 325,500 | 4,636 |
| 2010/06/16 | 329,000 | 329,500 | 324,500 | 326,000 | 5,156 |
| 2010/06/15 | 327,000 | 328,500 | 324,500 | 326,500 | 4,970 |
| 2010/06/14 | 326,000 | 329,000 | 326,000 | 327,500 | 5,021 |
| 2010/06/11 | 331,000 | 332,500 | 324,500 | 325,500 | 11,863 |
| 2010/06/10 | 324,000 | 327,500 | 324,000 | 324,000 | 3,612 |
| 2010/06/09 | 321,000 | 325,500 | 321,000 | 322,500 | 5,277 |
| 2010/06/08 | 321,500 | 324,000 | 319,000 | 322,000 | 5,068 |
| 2010/06/07 | 324,500 | 325,500 | 319,000 | 320,500 | 6,821 |
| 2010/06/04 | 330,000 | 331,500 | 326,500 | 327,500 | 8,099 |
| 2010/06/03 | 330,500 | 332,500 | 329,500 | 332,500 | 8,475 |
| 2010/06/02 | 323,500 | 330,500 | 323,500 | 329,500 | 11,687 |
| 2010/06/01 | 322,000 | 329,500 | 321,500 | 327,000 | 7,078 |
| 2010/05/31 | 320,000 | 328,000 | 319,000 | 325,500 | 7,244 |
| 2010/05/28 | 322,000 | 324,000 | 318,000 | 320,500 | 9,502 |
| 2010/05/27 | 313,000 | 319,500 | 312,000 | 315,000 | 10,168 |
| 2010/05/26 | 314,000 | 315,500 | 309,000 | 310,000 | 12,500 |
| 2010/05/25 | 317,000 | 320,500 | 315,000 | 317,000 | 4,938 |
| 2010/05/24 | 316,500 | 321,500 | 313,500 | 317,000 | 4,954 |
| 2010/05/21 | 321,000 | 324,000 | 318,000 | 319,000 | 5,856 |
| 2010/05/20 | 327,000 | 329,000 | 325,500 | 327,500 | 6,639 |
| 2010/05/19 | 332,000 | 334,500 | 328,000 | 330,000 | 6,280 |
| 2010/05/18 | 336,000 | 336,500 | 333,000 | 336,000 | 4,556 |
| 2010/05/17 | 333,500 | 336,500 | 332,500 | 334,500 | 6,516 |
| 2010/05/14 | 333,000 | 339,500 | 332,000 | 338,500 | 6,937 |
| 2010/05/13 | 332,500 | 335,000 | 330,500 | 334,500 | 3,784 |
| 2010/05/12 | 331,500 | 335,000 | 327,500 | 334,000 | 10,024 |
| 2010/05/11 | 327,500 | 334,000 | 325,000 | 330,000 | 8,597 |
| 2010/05/10 | 324,500 | 330,000 | 322,500 | 328,000 | 9,206 |
| 2010/05/07 | 329,000 | 333,500 | 327,500 | 330,500 | 7,944 |
| 2010/05/06 | 335,000 | 336,000 | 331,500 | 335,000 | 7,981 |
| 2010/04/30 | 335,000 | 344,500 | 335,000 | 342,000 | 8,415 |
| 2010/04/28 | 338,000 | 338,500 | 329,500 | 330,000 | 12,206 |
| 2010/04/27 | 346,000 | 346,500 | 341,500 | 343,500 | 3,929 |
| 2010/04/26 | 347,000 | 348,500 | 344,500 | 345,000 | 6,646 |
| 2010/04/23 | 345,500 | 348,500 | 343,000 | 346,500 | 6,248 |
| 2010/04/22 | 347,000 | 349,000 | 342,000 | 348,000 | 5,392 |
| 2010/04/21 | 346,000 | 347,500 | 343,000 | 347,000 | 5,672 |
| 2010/04/20 | 339,500 | 346,000 | 339,500 | 344,500 | 5,397 |
| 2010/04/19 | 343,500 | 344,000 | 339,000 | 339,500 | 3,926 |
| 2010/04/16 | 346,000 | 347,000 | 343,500 | 344,500 | 3,616 |
| 2010/04/15 | 346,500 | 349,000 | 345,000 | 347,500 | 5,679 |
| 2010/04/14 | 346,000 | 349,500 | 345,500 | 346,500 | 8,771 |
| 2010/04/13 | 345,000 | 345,000 | 340,500 | 341,000 | 6,949 |
| 2010/04/12 | 347,000 | 348,500 | 342,000 | 345,000 | 10,090 |
| 2010/04/09 | 339,500 | 349,000 | 338,500 | 348,000 | 12,482 |
| 2010/04/08 | 342,500 | 344,500 | 337,000 | 341,000 | 11,656 |
| 2010/04/07 | 337,500 | 347,000 | 336,000 | 345,500 | 16,268 |
| 2010/04/06 | 329,000 | 338,000 | 327,500 | 337,000 | 18,778 |
| 2010/04/05 | 326,500 | 327,000 | 324,000 | 324,500 | 3,317 |
| 2010/04/02 | 326,500 | 326,500 | 323,000 | 324,500 | 4,216 |
| 2010/04/01 | 323,000 | 325,500 | 321,000 | 324,500 | 7,027 |
| 2010/03/31 | 318,000 | 323,500 | 317,500 | 322,000 | 10,054 |
| 2010/03/30 | 314,000 | 317,000 | 314,000 | 317,000 | 5,561 |
| 2010/03/29 | 311,000 | 314,500 | 311,000 | 314,000 | 8,049 |
| 2010/03/26 | 317,500 | 319,000 | 316,500 | 318,500 | 12,852 |
| 2010/03/25 | 316,500 | 318,000 | 316,500 | 317,000 | 5,996 |
| 2010/03/24 | 319,000 | 319,000 | 315,000 | 315,500 | 5,914 |
| 2010/03/23 | 319,000 | 319,000 | 316,500 | 317,000 | 6,104 |
| 2010/03/19 | 316,000 | 318,000 | 315,500 | 318,000 | 3,146 |
| 2010/03/18 | 316,000 | 317,000 | 315,000 | 315,500 | 2,647 |
| 2010/03/17 | 318,000 | 318,000 | 315,000 | 316,500 | 3,357 |
| 2010/03/16 | 316,500 | 318,000 | 316,000 | 316,500 | 2,151 |
| 2010/03/15 | 316,000 | 317,000 | 314,500 | 316,500 | 3,972 |
| 2010/03/12 | 313,500 | 315,500 | 312,500 | 315,000 | 7,433 |
| 2010/03/11 | 312,000 | 313,000 | 311,000 | 313,000 | 3,816 |
| 2010/03/10 | 310,500 | 311,500 | 309,000 | 311,000 | 5,839 |
| 2010/03/09 | 312,000 | 312,000 | 309,500 | 309,500 | 5,374 |
| 2010/03/08 | 313,500 | 313,500 | 311,000 | 312,500 | 5,562 |
| 2010/03/05 | 309,000 | 313,000 | 309,000 | 311,000 | 4,917 |
| 2010/03/04 | 311,500 | 312,000 | 308,000 | 309,000 | 5,771 |
| 2010/03/03 | 311,000 | 312,500 | 310,000 | 311,500 | 3,416 |
| 2010/03/02 | 313,000 | 314,500 | 311,000 | 313,000 | 3,774 |
| 2010/03/01 | 318,000 | 318,000 | 312,000 | 312,500 | 4,838 |
| 2010/02/26 | 311,000 | 313,500 | 309,500 | 312,500 | 6,511 |
| 2010/02/25 | 309,000 | 310,500 | 306,500 | 309,000 | 6,339 |
| 2010/02/24 | 307,000 | 308,500 | 306,500 | 308,500 | 8,215 |
| 2010/02/23 | 308,000 | 310,000 | 307,000 | 310,000 | 4,604 |
| 2010/02/22 | 309,000 | 313,000 | 307,000 | 310,500 | 6,990 |
| 2010/02/19 | 308,500 | 310,500 | 305,000 | 306,000 | 6,272 |
| 2010/02/18 | 313,500 | 313,500 | 309,000 | 309,000 | 3,310 |
| 2010/02/17 | 309,000 | 313,500 | 308,000 | 312,500 | 4,934 |
| 2010/02/16 | 306,000 | 310,000 | 306,000 | 307,000 | 3,950 |
| 2010/02/15 | 308,000 | 308,500 | 304,500 | 305,500 | 4,270 |
| 2010/02/12 | 307,500 | 308,500 | 305,000 | 307,500 | 5,202 |
| 2010/02/10 | 305,500 | 307,500 | 305,500 | 306,500 | 6,457 |
| 2010/02/09 | 308,000 | 309,000 | 305,500 | 306,500 | 5,148 |
| 2010/02/08 | 311,500 | 312,500 | 309,500 | 311,000 | 6,675 |
| 2010/02/05 | 314,500 | 316,500 | 312,500 | 313,500 | 6,627 |
| 2010/02/04 | 321,500 | 322,000 | 316,500 | 318,000 | 5,936 |
| 2010/02/03 | 315,000 | 318,000 | 314,500 | 317,500 | 5,127 |
| 2010/02/02 | 315,000 | 315,500 | 311,500 | 314,500 | 5,487 |
| 2010/02/01 | 315,000 | 316,000 | 310,500 | 315,500 | 9,475 |
| 2010/01/29 | 313,500 | 313,500 | 310,500 | 311,500 | 6,664 |
| 2010/01/28 | 314,000 | 314,500 | 311,000 | 312,500 | 8,298 |
| 2010/01/27 | 317,000 | 318,500 | 314,000 | 315,500 | 10,699 |
| 2010/01/26 | 317,500 | 319,000 | 316,000 | 317,000 | 7,344 |
| 2010/01/25 | 316,000 | 319,500 | 316,000 | 318,500 | 5,149 |
| 2010/01/22 | 320,500 | 320,500 | 315,500 | 318,500 | 7,947 |
| 2010/01/21 | 318,000 | 322,000 | 318,000 | 321,000 | 10,607 |
| 2010/01/20 | 322,000 | 322,000 | 318,000 | 320,000 | 8,674 |
| 2010/01/19 | 321,000 | 322,500 | 319,000 | 321,500 | 7,682 |
| 2010/01/18 | 323,000 | 326,500 | 322,000 | 325,000 | 7,918 |
| 2010/01/15 | 327,000 | 331,500 | 326,500 | 328,000 | 6,489 |
| 2010/01/14 | 326,500 | 329,000 | 324,500 | 326,500 | 5,354 |
| 2010/01/13 | 330,000 | 334,000 | 328,500 | 329,000 | 6,833 |
| 2010/01/12 | 324,000 | 330,500 | 323,500 | 328,000 | 8,341 |
| 2010/01/08 | 319,000 | 324,500 | 316,500 | 323,000 | 10,746 |
| 2010/01/07 | 316,000 | 317,000 | 313,500 | 314,500 | 5,386 |
| 2010/01/06 | 315,000 | 318,000 | 311,500 | 316,000 | 7,654 |
| 2010/01/05 | 315,500 | 317,000 | 312,000 | 313,500 | 5,470 |
| 2010/01/04 | 314,500 | 316,000 | 313,500 | 315,000 | 2,270 |