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 |
|---|---|---|---|---|---|
| 2019/12/30 | 9,504 | 9,510 | 9,441 | 9,441 | 225,100 |
| 2019/12/27 | 9,530 | 9,559 | 9,505 | 9,505 | 237,800 |
| 2019/12/26 | 9,497 | 9,521 | 9,470 | 9,495 | 260,400 |
| 2019/12/25 | 9,455 | 9,506 | 9,442 | 9,497 | 128,000 |
| 2019/12/24 | 9,509 | 9,535 | 9,477 | 9,480 | 187,100 |
| 2019/12/23 | 9,497 | 9,534 | 9,482 | 9,512 | 221,100 |
| 2019/12/20 | 9,521 | 9,575 | 9,475 | 9,514 | 564,400 |
| 2019/12/19 | 9,624 | 9,653 | 9,581 | 9,587 | 452,000 |
| 2019/12/18 | 9,670 | 9,714 | 9,625 | 9,662 | 582,900 |
| 2019/12/17 | 9,580 | 9,661 | 9,551 | 9,661 | 350,500 |
| 2019/12/16 | 9,626 | 9,658 | 9,561 | 9,570 | 316,300 |
| 2019/12/13 | 9,679 | 9,699 | 9,559 | 9,619 | 808,700 |
| 2019/12/12 | 9,478 | 9,562 | 9,460 | 9,546 | 567,200 |
| 2019/12/11 | 9,485 | 9,492 | 9,401 | 9,405 | 512,200 |
| 2019/12/10 | 9,491 | 9,538 | 9,465 | 9,473 | 406,600 |
| 2019/12/09 | 9,500 | 9,513 | 9,436 | 9,469 | 326,400 |
| 2019/12/06 | 9,480 | 9,513 | 9,423 | 9,443 | 416,000 |
| 2019/12/05 | 9,530 | 9,566 | 9,484 | 9,534 | 418,500 |
| 2019/12/04 | 9,441 | 9,557 | 9,436 | 9,551 | 416,100 |
| 2019/12/03 | 9,560 | 9,567 | 9,476 | 9,520 | 468,200 |
| 2019/12/02 | 9,651 | 9,731 | 9,627 | 9,675 | 334,700 |
| 2019/11/29 | 9,750 | 9,750 | 9,618 | 9,637 | 444,700 |
| 2019/11/28 | 9,760 | 9,769 | 9,691 | 9,737 | 369,900 |
| 2019/11/27 | 9,871 | 9,881 | 9,796 | 9,797 | 496,100 |
| 2019/11/26 | 9,954 | 9,978 | 9,831 | 9,903 | 1,677,800 |
| 2019/11/25 | 9,920 | 9,931 | 9,883 | 9,931 | 301,000 |
| 2019/11/22 | 9,922 | 9,943 | 9,852 | 9,866 | 452,500 |
| 2019/11/21 | 9,780 | 9,850 | 9,703 | 9,841 | 482,400 |
| 2019/11/20 | 9,750 | 9,844 | 9,731 | 9,841 | 338,600 |
| 2019/11/19 | 9,735 | 9,824 | 9,712 | 9,770 | 438,500 |
| 2019/11/18 | 9,693 | 9,711 | 9,661 | 9,711 | 249,500 |
| 2019/11/15 | 9,660 | 9,719 | 9,606 | 9,671 | 590,100 |
| 2019/11/14 | 9,700 | 9,714 | 9,591 | 9,679 | 389,100 |
| 2019/11/13 | 9,684 | 9,721 | 9,648 | 9,678 | 437,400 |
| 2019/11/12 | 9,682 | 9,720 | 9,627 | 9,648 | 412,000 |
| 2019/11/11 | 9,700 | 9,771 | 9,673 | 9,704 | 429,400 |
| 2019/11/08 | 9,846 | 9,856 | 9,685 | 9,728 | 500,700 |
| 2019/11/07 | 9,769 | 9,845 | 9,754 | 9,816 | 517,900 |
| 2019/11/06 | 9,769 | 9,774 | 9,602 | 9,671 | 528,800 |
| 2019/11/05 | 9,594 | 9,776 | 9,546 | 9,739 | 795,200 |
| 2019/11/01 | 9,389 | 9,482 | 9,379 | 9,482 | 314,800 |
| 2019/10/31 | 9,382 | 9,504 | 9,381 | 9,417 | 519,500 |
| 2019/10/30 | 9,334 | 9,395 | 9,309 | 9,378 | 620,200 |
| 2019/10/29 | 9,147 | 9,264 | 9,029 | 9,255 | 753,400 |
| 2019/10/28 | 9,410 | 9,422 | 9,283 | 9,297 | 382,700 |
| 2019/10/25 | 9,402 | 9,410 | 9,333 | 9,399 | 320,300 |
| 2019/10/24 | 9,472 | 9,495 | 9,370 | 9,375 | 352,400 |
| 2019/10/23 | 9,357 | 9,426 | 9,237 | 9,425 | 586,000 |
| 2019/10/21 | 9,300 | 9,337 | 9,280 | 9,284 | 275,400 |
| 2019/10/18 | 9,277 | 9,300 | 9,174 | 9,208 | 344,900 |
| 2019/10/17 | 9,319 | 9,339 | 9,236 | 9,256 | 543,200 |
| 2019/10/16 | 9,297 | 9,424 | 9,259 | 9,289 | 546,800 |
| 2019/10/15 | 9,142 | 9,222 | 9,092 | 9,213 | 512,800 |
| 2019/10/11 | 9,225 | 9,230 | 9,145 | 9,152 | 355,300 |
| 2019/10/10 | 9,155 | 9,206 | 9,090 | 9,152 | 374,100 |
| 2019/10/09 | 9,106 | 9,175 | 9,095 | 9,168 | 425,600 |
| 2019/10/08 | 9,246 | 9,270 | 9,178 | 9,195 | 390,700 |
| 2019/10/07 | 9,126 | 9,189 | 9,107 | 9,185 | 282,200 |
| 2019/10/04 | 9,001 | 9,095 | 8,977 | 9,095 | 444,900 |
| 2019/10/03 | 9,050 | 9,098 | 9,028 | 9,069 | 406,000 |
| 2019/10/02 | 9,191 | 9,266 | 9,173 | 9,259 | 495,000 |
| 2019/10/01 | 9,187 | 9,259 | 9,175 | 9,213 | 298,700 |
| 2019/09/30 | 9,205 | 9,251 | 9,116 | 9,131 | 615,900 |
| 2019/09/27 | 9,331 | 9,364 | 9,200 | 9,300 | 648,500 |
| 2019/09/26 | 9,530 | 9,558 | 9,338 | 9,373 | 695,900 |
| 2019/09/25 | 9,485 | 9,542 | 9,438 | 9,476 | 436,800 |
| 2019/09/24 | 9,415 | 9,553 | 9,414 | 9,529 | 529,600 |
| 2019/09/20 | 9,450 | 9,496 | 9,396 | 9,415 | 801,100 |
| 2019/09/19 | 9,390 | 9,454 | 9,352 | 9,439 | 454,800 |
| 2019/09/18 | 9,425 | 9,455 | 9,348 | 9,365 | 485,200 |
| 2019/09/17 | 9,306 | 9,418 | 9,231 | 9,386 | 627,000 |
| 2019/09/13 | 9,360 | 9,367 | 9,314 | 9,360 | 847,500 |
| 2019/09/12 | 9,200 | 9,370 | 9,174 | 9,332 | 847,600 |
| 2019/09/11 | 8,986 | 9,164 | 8,970 | 9,164 | 552,600 |
| 2019/09/10 | 9,201 | 9,207 | 9,023 | 9,049 | 515,300 |
| 2019/09/09 | 9,119 | 9,216 | 9,108 | 9,213 | 487,700 |
| 2019/09/06 | 9,129 | 9,135 | 9,042 | 9,077 | 530,300 |
| 2019/09/05 | 8,999 | 9,122 | 8,971 | 9,087 | 627,400 |
| 2019/09/04 | 8,865 | 8,933 | 8,857 | 8,922 | 497,400 |
| 2019/09/03 | 8,800 | 8,856 | 8,766 | 8,840 | 381,300 |
| 2019/09/02 | 8,878 | 8,908 | 8,817 | 8,850 | 412,100 |
| 2019/08/30 | 8,960 | 8,969 | 8,909 | 8,950 | 429,000 |
| 2019/08/29 | 8,885 | 8,900 | 8,792 | 8,900 | 434,500 |
| 2019/08/28 | 8,860 | 8,931 | 8,847 | 8,887 | 402,500 |
| 2019/08/27 | 8,863 | 8,900 | 8,806 | 8,807 | 378,300 |
| 2019/08/26 | 8,705 | 8,798 | 8,693 | 8,778 | 391,400 |
| 2019/08/23 | 8,800 | 8,834 | 8,781 | 8,827 | 269,600 |
| 2019/08/22 | 8,768 | 8,768 | 8,694 | 8,768 | 305,100 |
| 2019/08/21 | 8,801 | 8,807 | 8,719 | 8,758 | 285,400 |
| 2019/08/20 | 8,778 | 8,864 | 8,761 | 8,828 | 322,700 |
| 2019/08/19 | 8,854 | 8,861 | 8,770 | 8,828 | 223,500 |
| 2019/08/16 | 8,763 | 8,837 | 8,729 | 8,801 | 254,800 |
| 2019/08/15 | 8,701 | 8,800 | 8,689 | 8,800 | 246,800 |
| 2019/08/14 | 8,939 | 8,939 | 8,775 | 8,807 | 416,500 |
| 2019/08/13 | 8,891 | 8,940 | 8,856 | 8,922 | 390,500 |
| 2019/08/09 | 8,900 | 8,930 | 8,852 | 8,923 | 359,200 |
| 2019/08/08 | 8,900 | 8,906 | 8,793 | 8,869 | 286,100 |
| 2019/08/07 | 8,748 | 8,878 | 8,698 | 8,873 | 542,200 |
| 2019/08/06 | 8,670 | 8,815 | 8,593 | 8,775 | 570,900 |
| 2019/08/05 | 8,772 | 8,796 | 8,630 | 8,761 | 442,500 |
| 2019/08/02 | 8,785 | 8,842 | 8,757 | 8,842 | 451,900 |
| 2019/08/01 | 8,851 | 8,874 | 8,793 | 8,874 | 350,800 |
| 2019/07/31 | 8,854 | 8,974 | 8,813 | 8,938 | 646,400 |
| 2019/07/30 | 8,907 | 8,941 | 8,869 | 8,941 | 328,200 |
| 2019/07/29 | 8,858 | 8,923 | 8,848 | 8,923 | 298,000 |
| 2019/07/26 | 8,794 | 8,846 | 8,781 | 8,835 | 285,500 |
| 2019/07/25 | 8,834 | 8,846 | 8,800 | 8,815 | 245,800 |
| 2019/07/24 | 8,850 | 8,853 | 8,791 | 8,853 | 315,500 |
| 2019/07/23 | 8,780 | 8,869 | 8,745 | 8,838 | 227,000 |
| 2019/07/22 | 8,871 | 8,886 | 8,791 | 8,800 | 337,400 |
| 2019/07/19 | 8,753 | 8,916 | 8,708 | 8,914 | 376,100 |
| 2019/07/18 | 8,844 | 8,856 | 8,680 | 8,704 | 473,500 |
| 2019/07/17 | 8,881 | 8,957 | 8,879 | 8,903 | 371,100 |
| 2019/07/16 | 8,860 | 8,886 | 8,801 | 8,873 | 299,800 |
| 2019/07/12 | 8,900 | 8,910 | 8,870 | 8,893 | 327,900 |
| 2019/07/11 | 8,849 | 8,896 | 8,844 | 8,883 | 354,100 |
| 2019/07/10 | 8,770 | 8,869 | 8,749 | 8,845 | 556,400 |
| 2019/07/09 | 8,800 | 8,850 | 8,741 | 8,770 | 482,000 |
| 2019/07/08 | 8,810 | 8,815 | 8,739 | 8,753 | 292,400 |
| 2019/07/05 | 8,860 | 8,860 | 8,793 | 8,846 | 359,400 |
| 2019/07/04 | 8,833 | 8,890 | 8,800 | 8,848 | 372,200 |
| 2019/07/03 | 8,771 | 8,814 | 8,749 | 8,805 | 335,800 |
| 2019/07/02 | 8,770 | 8,834 | 8,766 | 8,806 | 422,000 |
| 2019/07/01 | 8,790 | 8,794 | 8,730 | 8,765 | 438,700 |
| 2019/06/28 | 8,680 | 8,716 | 8,632 | 8,716 | 513,000 |
| 2019/06/27 | 8,700 | 8,735 | 8,637 | 8,735 | 498,700 |
| 2019/06/26 | 8,740 | 8,741 | 8,613 | 8,696 | 568,400 |
| 2019/06/25 | 8,740 | 8,828 | 8,733 | 8,746 | 384,600 |
| 2019/06/24 | 8,740 | 8,755 | 8,721 | 8,732 | 326,200 |
| 2019/06/21 | 8,851 | 8,851 | 8,738 | 8,743 | 795,900 |
| 2019/06/20 | 8,875 | 8,978 | 8,844 | 8,860 | 480,700 |
| 2019/06/19 | 8,826 | 8,894 | 8,802 | 8,838 | 573,500 |
| 2019/06/18 | 8,752 | 8,789 | 8,721 | 8,745 | 434,700 |
| 2019/06/17 | 8,822 | 8,851 | 8,779 | 8,780 | 390,200 |
| 2019/06/14 | 8,848 | 8,849 | 8,750 | 8,837 | 434,500 |
| 2019/06/13 | 8,829 | 8,856 | 8,736 | 8,791 | 405,400 |
| 2019/06/12 | 8,842 | 8,848 | 8,785 | 8,805 | 364,600 |
| 2019/06/11 | 8,850 | 8,858 | 8,791 | 8,822 | 483,800 |
| 2019/06/10 | 8,850 | 8,905 | 8,820 | 8,870 | 434,000 |
| 2019/06/07 | 8,852 | 8,866 | 8,738 | 8,800 | 555,000 |
| 2019/06/06 | 8,842 | 8,967 | 8,842 | 8,890 | 963,100 |
| 2019/06/05 | 8,595 | 8,749 | 8,570 | 8,740 | 826,500 |
| 2019/06/04 | 8,564 | 8,570 | 8,480 | 8,526 | 601,600 |
| 2019/06/03 | 8,390 | 8,536 | 8,390 | 8,534 | 508,800 |
| 2019/05/31 | 8,495 | 8,571 | 8,477 | 8,500 | 636,400 |
| 2019/05/30 | 8,542 | 8,555 | 8,410 | 8,526 | 584,300 |
| 2019/05/29 | 8,558 | 8,621 | 8,530 | 8,612 | 620,000 |
| 2019/05/28 | 8,650 | 8,681 | 8,512 | 8,565 | 1,327,200 |
| 2019/05/27 | 8,625 | 8,648 | 8,573 | 8,642 | 450,700 |
| 2019/05/24 | 8,652 | 8,693 | 8,629 | 8,645 | 539,700 |
| 2019/05/23 | 8,538 | 8,671 | 8,538 | 8,668 | 496,100 |
| 2019/05/22 | 8,713 | 8,717 | 8,524 | 8,538 | 709,800 |
| 2019/05/21 | 8,775 | 8,790 | 8,682 | 8,735 | 879,800 |
| 2019/05/20 | 8,642 | 8,758 | 8,635 | 8,740 | 756,800 |
| 2019/05/17 | 8,606 | 8,638 | 8,557 | 8,617 | 711,700 |
| 2019/05/16 | 8,428 | 8,528 | 8,375 | 8,528 | 544,400 |
| 2019/05/15 | 8,371 | 8,400 | 8,337 | 8,400 | 549,000 |
| 2019/05/14 | 8,269 | 8,383 | 8,269 | 8,358 | 625,500 |
| 2019/05/13 | 8,266 | 8,305 | 8,205 | 8,293 | 433,100 |
| 2019/05/10 | 8,288 | 8,329 | 8,196 | 8,274 | 694,300 |
| 2019/05/09 | 8,375 | 8,400 | 8,185 | 8,227 | 728,200 |
| 2019/05/08 | 8,480 | 8,529 | 8,320 | 8,355 | 1,006,100 |
| 2019/05/07 | 8,500 | 8,586 | 8,422 | 8,555 | 2,256,300 |
| 2019/04/26 | 8,240 | 8,340 | 8,201 | 8,262 | 568,100 |
| 2019/04/25 | 8,220 | 8,315 | 8,217 | 8,303 | 376,700 |
| 2019/04/24 | 8,277 | 8,286 | 8,151 | 8,185 | 463,300 |
| 2019/04/23 | 8,209 | 8,284 | 8,163 | 8,252 | 554,300 |
| 2019/04/22 | 8,035 | 8,127 | 8,021 | 8,117 | 436,400 |
| 2019/04/19 | 8,125 | 8,150 | 8,061 | 8,077 | 303,800 |
| 2019/04/18 | 8,183 | 8,192 | 8,096 | 8,109 | 420,300 |
| 2019/04/17 | 8,163 | 8,186 | 8,130 | 8,144 | 517,900 |
| 2019/04/16 | 8,236 | 8,262 | 8,176 | 8,177 | 365,900 |
| 2019/04/15 | 8,295 | 8,338 | 8,225 | 8,247 | 398,200 |
| 2019/04/12 | 8,266 | 8,273 | 8,165 | 8,192 | 300,900 |
| 2019/04/11 | 8,100 | 8,210 | 8,087 | 8,201 | 427,900 |
| 2019/04/10 | 8,138 | 8,173 | 8,086 | 8,130 | 334,400 |
| 2019/04/09 | 8,244 | 8,251 | 8,173 | 8,189 | 325,200 |
| 2019/04/08 | 8,266 | 8,313 | 8,218 | 8,287 | 334,100 |
| 2019/04/05 | 8,270 | 8,343 | 8,251 | 8,302 | 400,500 |
| 2019/04/04 | 8,373 | 8,376 | 8,251 | 8,285 | 483,100 |
| 2019/04/03 | 8,365 | 8,385 | 8,312 | 8,383 | 485,900 |
| 2019/04/02 | 8,510 | 8,511 | 8,340 | 8,340 | 553,600 |
| 2019/04/01 | 8,441 | 8,473 | 8,394 | 8,459 | 687,800 |
| 2019/03/29 | 8,385 | 8,397 | 8,312 | 8,339 | 570,400 |
| 2019/03/28 | 8,452 | 8,467 | 8,311 | 8,330 | 553,700 |
| 2019/03/27 | 8,450 | 8,487 | 8,381 | 8,486 | 832,400 |
| 2019/03/26 | 8,348 | 8,542 | 8,337 | 8,540 | 2,103,400 |
| 2019/03/25 | 8,313 | 8,339 | 8,224 | 8,248 | 926,400 |
| 2019/03/22 | 8,359 | 8,385 | 8,325 | 8,380 | 599,100 |
| 2019/03/20 | 8,354 | 8,397 | 8,338 | 8,369 | 618,200 |
| 2019/03/19 | 8,420 | 8,429 | 8,359 | 8,370 | 582,000 |
| 2019/03/18 | 8,478 | 8,478 | 8,427 | 8,451 | 459,700 |
| 2019/03/15 | 8,439 | 8,509 | 8,417 | 8,478 | 913,200 |
| 2019/03/14 | 8,466 | 8,494 | 8,422 | 8,427 | 1,086,200 |
| 2019/03/13 | 8,430 | 8,466 | 8,352 | 8,401 | 509,000 |
| 2019/03/12 | 8,449 | 8,503 | 8,433 | 8,460 | 502,300 |
| 2019/03/11 | 8,350 | 8,459 | 8,335 | 8,427 | 324,100 |
| 2019/03/08 | 8,386 | 8,453 | 8,360 | 8,387 | 642,200 |
| 2019/03/07 | 8,400 | 8,445 | 8,380 | 8,389 | 707,300 |
| 2019/03/06 | 8,460 | 8,478 | 8,403 | 8,405 | 451,700 |
| 2019/03/05 | 8,422 | 8,520 | 8,420 | 8,463 | 623,600 |
| 2019/03/04 | 8,500 | 8,510 | 8,415 | 8,471 | 495,600 |
| 2019/03/01 | 8,390 | 8,481 | 8,362 | 8,478 | 569,000 |
| 2019/02/28 | 8,368 | 8,429 | 8,368 | 8,391 | 584,400 |
| 2019/02/27 | 8,340 | 8,423 | 8,334 | 8,379 | 583,700 |
| 2019/02/26 | 8,288 | 8,320 | 8,259 | 8,319 | 393,500 |
| 2019/02/25 | 8,290 | 8,305 | 8,247 | 8,263 | 316,000 |
| 2019/02/22 | 8,294 | 8,335 | 8,269 | 8,272 | 389,800 |
| 2019/02/21 | 8,231 | 8,342 | 8,198 | 8,295 | 478,500 |
| 2019/02/20 | 8,201 | 8,264 | 8,201 | 8,252 | 410,600 |
| 2019/02/19 | 8,117 | 8,199 | 8,117 | 8,198 | 478,600 |
| 2019/02/18 | 8,100 | 8,130 | 8,063 | 8,079 | 352,300 |
| 2019/02/15 | 7,955 | 8,029 | 7,912 | 8,023 | 376,100 |
| 2019/02/14 | 7,922 | 7,998 | 7,919 | 7,977 | 316,100 |
| 2019/02/13 | 8,018 | 8,018 | 7,883 | 7,901 | 451,500 |
| 2019/02/12 | 7,836 | 7,936 | 7,809 | 7,907 | 466,700 |
| 2019/02/08 | 7,807 | 7,844 | 7,782 | 7,782 | 446,400 |
| 2019/02/07 | 7,941 | 7,941 | 7,843 | 7,859 | 430,100 |
| 2019/02/06 | 7,982 | 8,004 | 7,910 | 7,958 | 460,600 |
| 2019/02/05 | 8,078 | 8,111 | 7,984 | 7,995 | 362,700 |
| 2019/02/04 | 8,019 | 8,112 | 8,005 | 8,045 | 418,500 |
| 2019/02/01 | 7,917 | 7,997 | 7,906 | 7,988 | 447,400 |
| 2019/01/31 | 7,999 | 8,024 | 7,914 | 7,939 | 565,000 |
| 2019/01/30 | 7,881 | 7,924 | 7,838 | 7,877 | 549,900 |
| 2019/01/29 | 7,780 | 7,901 | 7,770 | 7,890 | 442,800 |
| 2019/01/28 | 7,823 | 7,832 | 7,781 | 7,789 | 367,200 |
| 2019/01/25 | 7,860 | 7,908 | 7,821 | 7,850 | 467,800 |
| 2019/01/24 | 7,901 | 7,908 | 7,810 | 7,869 | 398,800 |
| 2019/01/23 | 7,997 | 8,036 | 7,946 | 7,949 | 512,000 |
| 2019/01/22 | 7,982 | 8,035 | 7,957 | 8,007 | 429,000 |
| 2019/01/21 | 8,010 | 8,016 | 7,958 | 7,969 | 483,200 |
| 2019/01/18 | 8,010 | 8,087 | 8,000 | 8,026 | 522,200 |
| 2019/01/17 | 8,027 | 8,065 | 7,963 | 8,034 | 385,100 |
| 2019/01/16 | 8,000 | 8,036 | 7,971 | 8,010 | 574,000 |
| 2019/01/15 | 7,920 | 8,078 | 7,884 | 8,024 | 655,300 |
| 2019/01/11 | 8,060 | 8,070 | 7,990 | 8,010 | 824,000 |
| 2019/01/10 | 7,946 | 8,060 | 7,921 | 8,060 | 711,100 |
| 2019/01/09 | 7,961 | 7,981 | 7,883 | 7,912 | 610,900 |
| 2019/01/08 | 7,998 | 8,040 | 7,871 | 7,890 | 783,500 |
| 2019/01/07 | 7,974 | 8,049 | 7,891 | 8,025 | 857,700 |
| 2019/01/04 | 7,803 | 7,939 | 7,758 | 7,902 | 1,075,900 |