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 |
|---|---|---|---|---|---|
| 2014/12/30 | 5,766 | 5,779 | 5,712 | 5,712 | 600,600 |
| 2014/12/29 | 5,810 | 5,848 | 5,738 | 5,807 | 442,400 |
| 2014/12/26 | 5,814 | 5,826 | 5,771 | 5,785 | 335,200 |
| 2014/12/25 | 5,798 | 5,799 | 5,758 | 5,796 | 261,000 |
| 2014/12/24 | 5,730 | 5,802 | 5,723 | 5,802 | 647,900 |
| 2014/12/22 | 5,730 | 5,730 | 5,650 | 5,682 | 702,300 |
| 2014/12/19 | 5,711 | 5,749 | 5,689 | 5,730 | 778,500 |
| 2014/12/18 | 5,610 | 5,667 | 5,600 | 5,651 | 763,800 |
| 2014/12/17 | 5,537 | 5,592 | 5,500 | 5,500 | 738,700 |
| 2014/12/16 | 5,498 | 5,550 | 5,485 | 5,521 | 726,400 |
| 2014/12/15 | 5,505 | 5,578 | 5,481 | 5,535 | 691,000 |
| 2014/12/12 | 5,561 | 5,644 | 5,531 | 5,563 | 1,451,300 |
| 2014/12/11 | 5,456 | 5,542 | 5,442 | 5,531 | 1,372,600 |
| 2014/12/10 | 5,530 | 5,551 | 5,428 | 5,481 | 1,425,000 |
| 2014/12/09 | 5,574 | 5,599 | 5,550 | 5,571 | 947,700 |
| 2014/12/08 | 5,660 | 5,660 | 5,582 | 5,599 | 860,400 |
| 2014/12/05 | 5,580 | 5,643 | 5,573 | 5,630 | 726,600 |
| 2014/12/04 | 5,629 | 5,650 | 5,601 | 5,613 | 609,200 |
| 2014/12/03 | 5,679 | 5,711 | 5,577 | 5,589 | 1,133,300 |
| 2014/12/02 | 5,658 | 5,668 | 5,626 | 5,640 | 902,500 |
| 2014/12/01 | 5,694 | 5,742 | 5,668 | 5,712 | 531,700 |
| 2014/11/28 | 5,611 | 5,673 | 5,593 | 5,666 | 603,100 |
| 2014/11/27 | 5,677 | 5,680 | 5,583 | 5,596 | 560,700 |
| 2014/11/26 | 5,697 | 5,713 | 5,663 | 5,677 | 632,800 |
| 2014/11/25 | 5,721 | 5,747 | 5,675 | 5,688 | 847,300 |
| 2014/11/21 | 5,691 | 5,731 | 5,645 | 5,721 | 802,200 |
| 2014/11/20 | 5,750 | 5,750 | 5,684 | 5,728 | 553,800 |
| 2014/11/19 | 5,743 | 5,781 | 5,683 | 5,699 | 592,600 |
| 2014/11/18 | 5,672 | 5,731 | 5,669 | 5,731 | 707,100 |
| 2014/11/17 | 5,768 | 5,769 | 5,582 | 5,600 | 984,600 |
| 2014/11/14 | 5,837 | 5,837 | 5,737 | 5,788 | 1,197,600 |
| 2014/11/13 | 5,580 | 5,810 | 5,574 | 5,776 | 1,744,300 |
| 2014/11/12 | 5,500 | 5,600 | 5,492 | 5,562 | 990,400 |
| 2014/11/11 | 5,430 | 5,495 | 5,417 | 5,487 | 712,800 |
| 2014/11/10 | 5,368 | 5,434 | 5,367 | 5,425 | 772,000 |
| 2014/11/07 | 5,374 | 5,424 | 5,360 | 5,374 | 756,100 |
| 2014/11/06 | 5,475 | 5,484 | 5,354 | 5,367 | 729,200 |
| 2014/11/05 | 5,402 | 5,475 | 5,376 | 5,465 | 1,029,600 |
| 2014/11/04 | 5,456 | 5,480 | 5,379 | 5,407 | 1,917,500 |
| 2014/10/31 | 5,101 | 5,309 | 5,101 | 5,295 | 1,747,400 |
| 2014/10/30 | 5,099 | 5,100 | 5,021 | 5,095 | 1,685,300 |
| 2014/10/29 | 5,070 | 5,100 | 5,050 | 5,096 | 665,500 |
| 2014/10/28 | 5,050 | 5,070 | 5,015 | 5,047 | 612,800 |
| 2014/10/27 | 4,986 | 5,057 | 4,984 | 5,049 | 1,008,500 |
| 2014/10/24 | 4,988 | 5,031 | 4,923 | 4,942 | 1,196,900 |
| 2014/10/23 | 4,950 | 4,977 | 4,920 | 4,962 | 545,900 |
| 2014/10/22 | 4,878 | 4,988 | 4,864 | 4,988 | 900,900 |
| 2014/10/21 | 4,880 | 4,910 | 4,782 | 4,793 | 708,300 |
| 2014/10/20 | 4,772 | 4,872 | 4,770 | 4,857 | 885,300 |
| 2014/10/17 | 4,783 | 4,833 | 4,693 | 4,696 | 916,300 |
| 2014/10/16 | 4,729 | 4,789 | 4,722 | 4,759 | 1,047,500 |
| 2014/10/15 | 4,807 | 4,836 | 4,762 | 4,813 | 908,300 |
| 2014/10/14 | 4,864 | 4,880 | 4,801 | 4,803 | 1,125,600 |
| 2014/10/10 | 4,850 | 4,954 | 4,841 | 4,946 | 1,361,900 |
| 2014/10/09 | 4,950 | 4,972 | 4,892 | 4,906 | 759,900 |
| 2014/10/08 | 4,910 | 4,945 | 4,877 | 4,934 | 917,400 |
| 2014/10/07 | 4,980 | 4,998 | 4,940 | 4,951 | 854,200 |
| 2014/10/06 | 4,903 | 4,978 | 4,875 | 4,955 | 1,373,800 |
| 2014/10/03 | 4,830 | 4,892 | 4,823 | 4,847 | 775,700 |
| 2014/10/02 | 4,906 | 4,935 | 4,829 | 4,836 | 936,600 |
| 2014/10/01 | 4,898 | 4,969 | 4,895 | 4,941 | 594,000 |
| 2014/09/30 | 4,928 | 4,942 | 4,875 | 4,910 | 924,300 |
| 2014/09/29 | 4,915 | 4,931 | 4,880 | 4,926 | 601,800 |
| 2014/09/26 | 4,860 | 4,884 | 4,840 | 4,875 | 1,085,000 |
| 2014/09/25 | 4,950 | 4,984 | 4,947 | 4,983 | 1,234,900 |
| 2014/09/24 | 4,931 | 4,988 | 4,926 | 4,937 | 1,365,600 |
| 2014/09/22 | 4,988 | 5,008 | 4,955 | 4,986 | 697,400 |
| 2014/09/19 | 4,973 | 5,004 | 4,952 | 4,983 | 722,100 |
| 2014/09/18 | 4,979 | 4,992 | 4,958 | 4,969 | 754,600 |
| 2014/09/17 | 4,960 | 4,985 | 4,925 | 4,926 | 600,600 |
| 2014/09/16 | 4,940 | 4,968 | 4,926 | 4,939 | 676,100 |
| 2014/09/12 | 4,896 | 4,913 | 4,863 | 4,910 | 957,300 |
| 2014/09/11 | 4,918 | 4,918 | 4,862 | 4,866 | 698,800 |
| 2014/09/10 | 4,877 | 4,916 | 4,862 | 4,914 | 605,500 |
| 2014/09/09 | 4,924 | 4,924 | 4,873 | 4,877 | 692,100 |
| 2014/09/08 | 4,920 | 4,933 | 4,868 | 4,896 | 747,500 |
| 2014/09/05 | 4,980 | 4,985 | 4,908 | 4,921 | 509,300 |
| 2014/09/04 | 4,970 | 4,974 | 4,941 | 4,951 | 408,400 |
| 2014/09/03 | 4,980 | 4,998 | 4,969 | 4,977 | 516,000 |
| 2014/09/02 | 4,924 | 4,976 | 4,908 | 4,963 | 611,800 |
| 2014/09/01 | 4,921 | 4,935 | 4,904 | 4,924 | 301,700 |
| 2014/08/29 | 4,920 | 4,960 | 4,904 | 4,921 | 820,900 |
| 2014/08/28 | 4,885 | 4,908 | 4,864 | 4,884 | 478,000 |
| 2014/08/27 | 4,907 | 4,915 | 4,861 | 4,889 | 695,500 |
| 2014/08/26 | 4,910 | 4,918 | 4,874 | 4,882 | 532,900 |
| 2014/08/25 | 4,930 | 4,948 | 4,904 | 4,921 | 485,400 |
| 2014/08/22 | 4,947 | 4,968 | 4,911 | 4,926 | 803,000 |
| 2014/08/21 | 4,987 | 4,999 | 4,943 | 4,952 | 803,400 |
| 2014/08/20 | 4,996 | 4,999 | 4,962 | 4,978 | 424,900 |
| 2014/08/19 | 4,966 | 5,000 | 4,962 | 4,992 | 479,300 |
| 2014/08/18 | 4,950 | 4,956 | 4,923 | 4,948 | 553,100 |
| 2014/08/15 | 4,900 | 4,945 | 4,876 | 4,937 | 747,300 |
| 2014/08/14 | 4,840 | 4,904 | 4,839 | 4,892 | 629,700 |
| 2014/08/13 | 4,797 | 4,840 | 4,779 | 4,834 | 692,800 |
| 2014/08/12 | 4,732 | 4,809 | 4,729 | 4,797 | 600,200 |
| 2014/08/11 | 4,710 | 4,743 | 4,664 | 4,739 | 560,300 |
| 2014/08/08 | 4,710 | 4,734 | 4,638 | 4,639 | 763,700 |
| 2014/08/07 | 4,657 | 4,720 | 4,635 | 4,718 | 986,300 |
| 2014/08/06 | 4,622 | 4,653 | 4,602 | 4,624 | 607,200 |
| 2014/08/05 | 4,701 | 4,717 | 4,643 | 4,648 | 659,000 |
| 2014/08/04 | 4,675 | 4,735 | 4,666 | 4,710 | 686,600 |
| 2014/08/01 | 4,660 | 4,742 | 4,657 | 4,705 | 867,000 |
| 2014/07/31 | 4,730 | 4,734 | 4,650 | 4,698 | 1,099,400 |
| 2014/07/30 | 4,754 | 4,766 | 4,731 | 4,747 | 466,800 |
| 2014/07/29 | 4,778 | 4,782 | 4,754 | 4,765 | 463,000 |
| 2014/07/28 | 4,758 | 4,779 | 4,744 | 4,764 | 619,400 |
| 2014/07/25 | 4,757 | 4,789 | 4,755 | 4,789 | 604,600 |
| 2014/07/24 | 4,782 | 4,795 | 4,746 | 4,752 | 696,300 |
| 2014/07/23 | 4,750 | 4,770 | 4,736 | 4,760 | 444,600 |
| 2014/07/22 | 4,730 | 4,783 | 4,724 | 4,757 | 777,600 |
| 2014/07/18 | 4,701 | 4,735 | 4,681 | 4,722 | 588,100 |
| 2014/07/17 | 4,694 | 4,743 | 4,687 | 4,731 | 791,500 |
| 2014/07/16 | 4,642 | 4,678 | 4,630 | 4,668 | 763,100 |
| 2014/07/15 | 4,638 | 4,646 | 4,602 | 4,622 | 469,100 |
| 2014/07/14 | 4,595 | 4,640 | 4,583 | 4,622 | 743,600 |
| 2014/07/11 | 4,524 | 4,586 | 4,522 | 4,585 | 1,055,600 |
| 2014/07/10 | 4,561 | 4,579 | 4,522 | 4,525 | 536,400 |
| 2014/07/09 | 4,510 | 4,547 | 4,481 | 4,545 | 644,800 |
| 2014/07/08 | 4,536 | 4,555 | 4,507 | 4,548 | 561,400 |
| 2014/07/07 | 4,507 | 4,551 | 4,505 | 4,535 | 691,200 |
| 2014/07/04 | 4,490 | 4,508 | 4,483 | 4,503 | 478,700 |
| 2014/07/03 | 4,480 | 4,480 | 4,455 | 4,459 | 302,700 |
| 2014/07/02 | 4,479 | 4,488 | 4,457 | 4,461 | 503,100 |
| 2014/07/01 | 4,464 | 4,491 | 4,442 | 4,476 | 613,400 |
| 2014/06/30 | 4,427 | 4,464 | 4,387 | 4,460 | 649,500 |
| 2014/06/27 | 4,460 | 4,460 | 4,403 | 4,419 | 631,900 |
| 2014/06/26 | 4,495 | 4,497 | 4,440 | 4,459 | 924,200 |
| 2014/06/25 | 4,478 | 4,499 | 4,463 | 4,491 | 676,700 |
| 2014/06/24 | 4,470 | 4,487 | 4,431 | 4,482 | 470,400 |
| 2014/06/23 | 4,482 | 4,493 | 4,464 | 4,478 | 510,300 |
| 2014/06/20 | 4,453 | 4,489 | 4,453 | 4,473 | 773,800 |
| 2014/06/19 | 4,394 | 4,483 | 4,394 | 4,480 | 1,020,300 |
| 2014/06/18 | 4,393 | 4,410 | 4,377 | 4,401 | 472,900 |
| 2014/06/17 | 4,377 | 4,413 | 4,374 | 4,401 | 643,600 |
| 2014/06/16 | 4,373 | 4,382 | 4,340 | 4,356 | 404,200 |
| 2014/06/13 | 4,349 | 4,392 | 4,340 | 4,377 | 822,000 |
| 2014/06/12 | 4,369 | 4,394 | 4,328 | 4,394 | 827,500 |
| 2014/06/11 | 4,365 | 4,399 | 4,365 | 4,384 | 419,000 |
| 2014/06/10 | 4,373 | 4,412 | 4,369 | 4,395 | 693,300 |
| 2014/06/09 | 4,400 | 4,400 | 4,355 | 4,356 | 487,200 |
| 2014/06/06 | 4,419 | 4,420 | 4,382 | 4,384 | 590,500 |
| 2014/06/05 | 4,435 | 4,438 | 4,397 | 4,403 | 335,300 |
| 2014/06/04 | 4,404 | 4,431 | 4,391 | 4,431 | 908,100 |
| 2014/06/03 | 4,390 | 4,415 | 4,381 | 4,404 | 904,900 |
| 2014/06/02 | 4,350 | 4,358 | 4,335 | 4,351 | 526,100 |
| 2014/05/30 | 4,316 | 4,331 | 4,296 | 4,327 | 785,200 |
| 2014/05/29 | 4,269 | 4,319 | 4,263 | 4,315 | 553,700 |
| 2014/05/28 | 4,291 | 4,309 | 4,265 | 4,279 | 488,200 |
| 2014/05/27 | 4,273 | 4,313 | 4,273 | 4,293 | 511,200 |
| 2014/05/26 | 4,298 | 4,299 | 4,243 | 4,266 | 609,000 |
| 2014/05/23 | 4,283 | 4,324 | 4,235 | 4,242 | 1,055,500 |
| 2014/05/22 | 4,231 | 4,297 | 4,231 | 4,292 | 983,000 |
| 2014/05/21 | 4,150 | 4,218 | 4,148 | 4,213 | 772,400 |
| 2014/05/20 | 4,163 | 4,181 | 4,142 | 4,167 | 427,600 |
| 2014/05/19 | 4,125 | 4,164 | 4,102 | 4,145 | 777,000 |
| 2014/05/16 | 4,155 | 4,155 | 4,086 | 4,103 | 784,700 |
| 2014/05/15 | 4,125 | 4,186 | 4,097 | 4,186 | 947,300 |
| 2014/05/14 | 4,114 | 4,126 | 4,104 | 4,126 | 649,100 |
| 2014/05/13 | 4,130 | 4,142 | 4,097 | 4,110 | 813,700 |
| 2014/05/12 | 4,091 | 4,130 | 4,088 | 4,103 | 372,500 |
| 2014/05/09 | 4,050 | 4,118 | 4,046 | 4,094 | 499,400 |
| 2014/05/08 | 4,040 | 4,095 | 4,036 | 4,067 | 441,900 |
| 2014/05/07 | 4,102 | 4,102 | 4,021 | 4,040 | 887,100 |
| 2014/05/02 | 4,116 | 4,144 | 4,113 | 4,132 | 427,100 |
| 2014/05/01 | 4,124 | 4,148 | 4,091 | 4,140 | 716,500 |
| 2014/04/30 | 4,102 | 4,148 | 4,096 | 4,143 | 776,200 |
| 2014/04/28 | 4,087 | 4,095 | 4,064 | 4,080 | 647,900 |
| 2014/04/25 | 4,099 | 4,143 | 4,069 | 4,128 | 704,200 |
| 2014/04/24 | 4,100 | 4,102 | 4,062 | 4,084 | 747,800 |
| 2014/04/23 | 4,059 | 4,092 | 4,057 | 4,089 | 675,800 |
| 2014/04/22 | 4,029 | 4,049 | 4,017 | 4,026 | 456,400 |
| 2014/04/21 | 4,019 | 4,028 | 3,997 | 4,013 | 377,800 |
| 2014/04/18 | 4,036 | 4,050 | 3,992 | 4,012 | 618,000 |
| 2014/04/17 | 4,040 | 4,076 | 4,025 | 4,044 | 637,000 |
| 2014/04/16 | 3,999 | 4,063 | 3,995 | 4,040 | 485,500 |
| 2014/04/15 | 3,997 | 4,014 | 3,968 | 3,976 | 461,900 |
| 2014/04/14 | 3,981 | 4,020 | 3,974 | 3,974 | 496,900 |
| 2014/04/11 | 3,986 | 4,017 | 3,951 | 3,990 | 647,100 |
| 2014/04/10 | 4,056 | 4,086 | 4,027 | 4,042 | 740,500 |
| 2014/04/09 | 4,054 | 4,059 | 4,013 | 4,055 | 945,300 |
| 2014/04/08 | 4,110 | 4,126 | 4,061 | 4,080 | 772,200 |
| 2014/04/07 | 4,117 | 4,155 | 4,092 | 4,135 | 854,300 |
| 2014/04/04 | 4,126 | 4,147 | 4,120 | 4,139 | 1,050,200 |
| 2014/04/03 | 4,143 | 4,162 | 4,121 | 4,140 | 972,800 |
| 2014/04/02 | 4,145 | 4,193 | 4,138 | 4,142 | 675,100 |
| 2014/04/01 | 4,171 | 4,180 | 4,116 | 4,153 | 960,000 |
| 2014/03/31 | 4,195 | 4,222 | 4,177 | 4,214 | 1,123,500 |
| 2014/03/28 | 4,122 | 4,164 | 4,101 | 4,160 | 1,006,700 |
| 2014/03/27 | 4,064 | 4,115 | 4,028 | 4,115 | 1,698,500 |
| 2014/03/26 | 4,080 | 4,121 | 4,076 | 4,119 | 2,973,400 |
| 2014/03/25 | 4,043 | 4,129 | 4,034 | 4,111 | 2,212,100 |
| 2014/03/24 | 4,100 | 4,159 | 4,093 | 4,113 | 1,409,900 |
| 2014/03/20 | 4,139 | 4,144 | 4,052 | 4,056 | 894,400 |
| 2014/03/19 | 4,120 | 4,156 | 4,085 | 4,117 | 690,300 |
| 2014/03/18 | 4,130 | 4,138 | 4,096 | 4,100 | 472,300 |
| 2014/03/17 | 4,105 | 4,119 | 4,067 | 4,087 | 715,400 |
| 2014/03/14 | 4,157 | 4,160 | 4,103 | 4,109 | 1,327,500 |
| 2014/03/13 | 4,217 | 4,245 | 4,190 | 4,221 | 559,800 |
| 2014/03/12 | 4,249 | 4,259 | 4,215 | 4,217 | 579,200 |
| 2014/03/11 | 4,247 | 4,290 | 4,247 | 4,290 | 554,600 |
| 2014/03/10 | 4,270 | 4,285 | 4,237 | 4,245 | 651,000 |
| 2014/03/07 | 4,209 | 4,273 | 4,209 | 4,263 | 818,300 |
| 2014/03/06 | 4,193 | 4,193 | 4,151 | 4,182 | 775,600 |
| 2014/03/05 | 4,188 | 4,205 | 4,159 | 4,159 | 477,800 |
| 2014/03/04 | 4,140 | 4,179 | 4,125 | 4,163 | 511,800 |
| 2014/03/03 | 4,162 | 4,174 | 4,101 | 4,151 | 684,500 |
| 2014/02/28 | 4,207 | 4,229 | 4,154 | 4,170 | 1,133,800 |
| 2014/02/27 | 4,265 | 4,299 | 4,220 | 4,221 | 1,050,200 |
| 2014/02/26 | 4,259 | 4,278 | 4,236 | 4,258 | 526,200 |
| 2014/02/25 | 4,240 | 4,269 | 4,232 | 4,264 | 692,700 |
| 2014/02/24 | 4,232 | 4,251 | 4,169 | 4,221 | 705,300 |
| 2014/02/21 | 4,198 | 4,254 | 4,197 | 4,253 | 729,300 |
| 2014/02/20 | 4,181 | 4,219 | 4,145 | 4,161 | 789,700 |
| 2014/02/19 | 4,200 | 4,215 | 4,179 | 4,210 | 855,300 |
| 2014/02/18 | 4,160 | 4,245 | 4,136 | 4,245 | 650,600 |
| 2014/02/17 | 4,158 | 4,160 | 4,095 | 4,136 | 549,200 |
| 2014/02/14 | 4,163 | 4,199 | 4,092 | 4,109 | 995,200 |
| 2014/02/13 | 4,214 | 4,257 | 4,156 | 4,163 | 702,900 |
| 2014/02/12 | 4,207 | 4,239 | 4,191 | 4,207 | 936,400 |
| 2014/02/10 | 4,198 | 4,230 | 4,142 | 4,152 | 963,900 |
| 2014/02/07 | 4,125 | 4,158 | 4,112 | 4,137 | 815,800 |
| 2014/02/06 | 4,134 | 4,149 | 4,062 | 4,062 | 840,800 |
| 2014/02/05 | 4,075 | 4,129 | 4,051 | 4,115 | 1,084,800 |
| 2014/02/04 | 4,150 | 4,176 | 4,007 | 4,007 | 1,333,600 |
| 2014/02/03 | 4,228 | 4,269 | 4,200 | 4,200 | 785,200 |
| 2014/01/31 | 4,270 | 4,271 | 4,170 | 4,226 | 1,375,900 |
| 2014/01/30 | 4,350 | 4,350 | 4,290 | 4,295 | 802,000 |
| 2014/01/29 | 4,323 | 4,360 | 4,307 | 4,360 | 850,400 |
| 2014/01/28 | 4,320 | 4,325 | 4,261 | 4,262 | 728,200 |
| 2014/01/27 | 4,338 | 4,356 | 4,275 | 4,275 | 1,411,600 |
| 2014/01/24 | 4,433 | 4,438 | 4,375 | 4,399 | 1,136,000 |
| 2014/01/23 | 4,533 | 4,533 | 4,458 | 4,460 | 961,000 |
| 2014/01/22 | 4,520 | 4,530 | 4,471 | 4,520 | 996,200 |
| 2014/01/21 | 4,508 | 4,538 | 4,481 | 4,482 | 561,300 |
| 2014/01/20 | 4,549 | 4,550 | 4,478 | 4,478 | 1,175,600 |
| 2014/01/17 | 4,502 | 4,548 | 4,484 | 4,535 | 1,253,400 |
| 2014/01/16 | 4,499 | 4,524 | 4,475 | 4,478 | 967,700 |
| 2014/01/15 | 4,439 | 4,474 | 4,419 | 4,467 | 809,200 |
| 2014/01/14 | 4,405 | 4,438 | 4,390 | 4,411 | 1,295,600 |
| 2014/01/10 | 4,445 | 4,465 | 4,415 | 4,425 | 1,356,500 |
| 2014/01/09 | 4,510 | 4,540 | 4,450 | 4,475 | 754,800 |
| 2014/01/08 | 4,495 | 4,510 | 4,475 | 4,505 | 663,400 |
| 2014/01/07 | 4,520 | 4,540 | 4,475 | 4,475 | 1,084,100 |
| 2014/01/06 | 4,520 | 4,575 | 4,500 | 4,520 | 815,600 |