西日本鉄道(9031)の株価時系列情報
西日本鉄道(9031)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 |
|---|---|---|---|---|---|
| 1985/12/28 | 280 | 290 | 280 | 280 | 501,000 |
| 1985/12/27 | 271 | 280 | 271 | 276 | 364,000 |
| 1985/12/26 | 270 | 274 | 268 | 274 | 167,000 |
| 1985/12/25 | 270 | 270 | 268 | 269 | 145,000 |
| 1985/12/24 | 270 | 270 | 267 | 269 | 164,000 |
| 1985/12/23 | 267 | 270 | 267 | 270 | 140,000 |
| 1985/12/21 | 264 | 269 | 262 | 269 | 20,000 |
| 1985/12/20 | 266 | 270 | 263 | 269 | 76,000 |
| 1985/12/19 | 266 | 266 | 264 | 265 | 59,000 |
| 1985/12/18 | 268 | 270 | 265 | 267 | 106,000 |
| 1985/12/17 | 269 | 269 | 265 | 268 | 49,000 |
| 1985/12/16 | 268 | 270 | 260 | 260 | 373,000 |
| 1985/12/13 | 265 | 268 | 260 | 260 | 147,000 |
| 1985/12/12 | 264 | 266 | 263 | 263 | 99,000 |
| 1985/12/11 | 259 | 269 | 259 | 265 | 132,000 |
| 1985/12/10 | 260 | 263 | 256 | 258 | 55,000 |
| 1985/12/09 | 253 | 256 | 253 | 253 | 60,000 |
| 1985/12/07 | 257 | 260 | 253 | 253 | 189,000 |
| 1985/12/06 | 259 | 259 | 253 | 257 | 136,000 |
| 1985/12/05 | 254 | 260 | 252 | 252 | 151,000 |
| 1985/12/04 | 253 | 257 | 253 | 257 | 139,000 |
| 1985/12/03 | 260 | 260 | 252 | 253 | 118,000 |
| 1985/12/02 | 257 | 257 | 253 | 256 | 139,000 |
| 1985/11/30 | 250 | 257 | 248 | 257 | 85,000 |
| 1985/11/29 | 253 | 253 | 247 | 248 | 152,000 |
| 1985/11/28 | 260 | 260 | 253 | 255 | 228,000 |
| 1985/11/27 | 260 | 260 | 257 | 260 | 57,000 |
| 1985/11/26 | 260 | 263 | 260 | 260 | 78,000 |
| 1985/11/25 | 255 | 264 | 255 | 256 | 189,000 |
| 1985/11/22 | 253 | 256 | 253 | 255 | 97,000 |
| 1985/11/21 | 248 | 255 | 240 | 248 | 119,000 |
| 1985/11/20 | 250 | 250 | 238 | 239 | 233,000 |
| 1985/11/19 | 250 | 250 | 250 | 250 | 30,000 |
| 1985/11/18 | 250 | 253 | 249 | 250 | 93,000 |
| 1985/11/16 | 250 | 251 | 249 | 251 | 65,000 |
| 1985/11/15 | 245 | 252 | 245 | 249 | 83,000 |
| 1985/11/14 | 250 | 251 | 245 | 248 | 144,000 |
| 1985/11/13 | 245 | 250 | 245 | 248 | 71,000 |
| 1985/11/12 | 258 | 258 | 249 | 255 | 337,000 |
| 1985/11/11 | 255 | 257 | 255 | 257 | 137,000 |
| 1985/11/08 | 257 | 260 | 257 | 257 | 65,000 |
| 1985/11/07 | 260 | 262 | 256 | 256 | 151,000 |
| 1985/11/06 | 260 | 265 | 258 | 265 | 78,000 |
| 1985/11/05 | 258 | 260 | 258 | 258 | 28,000 |
| 1985/11/02 | 262 | 264 | 260 | 261 | 34,000 |
| 1985/11/01 | 270 | 270 | 263 | 263 | 135,000 |
| 1985/10/31 | 262 | 267 | 260 | 260 | 56,000 |
| 1985/10/30 | 265 | 265 | 256 | 256 | 102,000 |
| 1985/10/29 | 262 | 265 | 260 | 260 | 65,000 |
| 1985/10/28 | 268 | 268 | 255 | 267 | 58,000 |
| 1985/10/26 | 261 | 265 | 255 | 265 | 61,000 |
| 1985/10/25 | 263 | 265 | 261 | 262 | 88,000 |
| 1985/10/24 | 265 | 267 | 262 | 265 | 79,000 |
| 1985/10/23 | 274 | 274 | 265 | 267 | 347,000 |
| 1985/10/22 | 273 | 274 | 266 | 270 | 261,000 |
| 1985/10/21 | 270 | 272 | 270 | 270 | 141,000 |
| 1985/10/19 | 268 | 274 | 268 | 272 | 106,000 |
| 1985/10/18 | 268 | 280 | 268 | 270 | 138,000 |
| 1985/10/17 | 266 | 271 | 266 | 268 | 325,000 |
| 1985/10/16 | 286 | 287 | 271 | 271 | 210,000 |
| 1985/10/15 | 287 | 290 | 286 | 286 | 141,000 |
| 1985/10/14 | 285 | 290 | 285 | 286 | 155,000 |
| 1985/10/11 | 286 | 290 | 285 | 286 | 147,000 |
| 1985/10/09 | 290 | 295 | 287 | 290 | 417,000 |
| 1985/10/08 | 292 | 293 | 286 | 287 | 215,000 |
| 1985/10/07 | 288 | 292 | 286 | 292 | 121,000 |
| 1985/10/05 | 298 | 298 | 291 | 293 | 203,000 |
| 1985/10/04 | 289 | 297 | 288 | 293 | 271,000 |
| 1985/10/03 | 286 | 290 | 286 | 286 | 397,000 |
| 1985/10/02 | 296 | 300 | 285 | 285 | 515,000 |
| 1985/10/01 | 310 | 310 | 296 | 297 | 2,346,999 |
| 1985/09/30 | 295 | 310 | 288 | 310 | 3,653,999 |
| 1985/09/28 | 280 | 296 | 276 | 293 | 1,733,999 |
| 1985/09/27 | 279 | 280 | 272 | 280 | 817,000 |
| 1985/09/26 | 285 | 285 | 269 | 269 | 1,358,000 |
| 1985/09/25 | 269 | 282 | 265 | 282 | 1,316,000 |
| 1985/09/24 | 256 | 264 | 255 | 263 | 500,000 |
| 1985/09/21 | 255 | 256 | 253 | 255 | 186,000 |
| 1985/09/20 | 265 | 265 | 252 | 255 | 121,000 |
| 1985/09/19 | 271 | 272 | 260 | 266 | 345,000 |
| 1985/09/18 | 254 | 270 | 254 | 270 | 502,000 |
| 1985/09/17 | 252 | 259 | 251 | 259 | 220,000 |
| 1985/09/13 | 254 | 255 | 252 | 252 | 92,000 |
| 1985/09/12 | 252 | 253 | 250 | 250 | 47,000 |
| 1985/09/11 | 250 | 251 | 250 | 251 | 163,000 |
| 1985/09/10 | 250 | 250 | 248 | 249 | 81,000 |
| 1985/09/09 | 250 | 250 | 247 | 250 | 68,000 |
| 1985/09/07 | 247 | 247 | 247 | 247 | 13,000 |
| 1985/09/06 | 247 | 255 | 247 | 247 | 76,000 |
| 1985/09/05 | 252 | 255 | 248 | 255 | 112,000 |
| 1985/09/04 | 255 | 255 | 250 | 252 | 160,000 |
| 1985/09/03 | 258 | 260 | 255 | 256 | 92,000 |
| 1985/09/02 | 257 | 258 | 257 | 257 | 145,000 |
| 1985/08/31 | 260 | 260 | 257 | 258 | 56,000 |
| 1985/08/30 | 261 | 265 | 258 | 258 | 459,000 |
| 1985/08/29 | 257 | 260 | 256 | 260 | 238,000 |
| 1985/08/28 | 258 | 258 | 255 | 255 | 122,000 |
| 1985/08/27 | 256 | 260 | 253 | 255 | 220,000 |
| 1985/08/26 | 256 | 257 | 254 | 257 | 102,000 |
| 1985/08/24 | 258 | 258 | 254 | 255 | 69,000 |
| 1985/08/23 | 260 | 260 | 255 | 255 | 186,000 |
| 1985/08/22 | 260 | 262 | 259 | 259 | 252,000 |
| 1985/08/21 | 262 | 262 | 259 | 259 | 137,000 |
| 1985/08/20 | 260 | 263 | 259 | 259 | 159,000 |
| 1985/08/19 | 260 | 263 | 257 | 260 | 134,000 |
| 1985/08/17 | 260 | 263 | 256 | 259 | 69,000 |
| 1985/08/16 | 251 | 265 | 250 | 256 | 116,000 |
| 1985/08/15 | 250 | 252 | 250 | 252 | 104,000 |
| 1985/08/14 | 250 | 250 | 246 | 249 | 72,000 |
| 1985/08/13 | 247 | 247 | 245 | 245 | 79,000 |
| 1985/08/12 | 245 | 250 | 244 | 247 | 30,000 |
| 1985/08/09 | 241 | 245 | 240 | 244 | 33,000 |
| 1985/08/08 | 242 | 244 | 240 | 240 | 86,000 |
| 1985/08/07 | 240 | 244 | 239 | 240 | 82,000 |
| 1985/08/06 | 243 | 245 | 237 | 237 | 101,000 |
| 1985/08/05 | 247 | 250 | 245 | 246 | 84,000 |
| 1985/08/03 | 249 | 249 | 246 | 249 | 109,000 |
| 1985/08/02 | 250 | 253 | 249 | 249 | 152,000 |
| 1985/08/01 | 247 | 252 | 247 | 250 | 241,000 |
| 1985/07/31 | 255 | 255 | 248 | 252 | 163,000 |
| 1985/07/30 | 262 | 263 | 252 | 253 | 270,000 |
| 1985/07/29 | 260 | 265 | 260 | 263 | 225,000 |
| 1985/07/27 | 259 | 260 | 256 | 258 | 165,000 |
| 1985/07/26 | 262 | 263 | 258 | 259 | 266,000 |
| 1985/07/25 | 273 | 275 | 261 | 261 | 322,000 |
| 1985/07/24 | 276 | 278 | 269 | 270 | 354,000 |
| 1985/07/23 | 278 | 283 | 275 | 275 | 956,000 |
| 1985/07/22 | 280 | 281 | 276 | 276 | 1,447,000 |
| 1985/07/20 | 274 | 279 | 270 | 279 | 492,000 |
| 1985/07/19 | 270 | 277 | 268 | 269 | 960,000 |
| 1985/07/18 | 278 | 280 | 268 | 268 | 2,233,999 |
| 1985/07/17 | 257 | 278 | 257 | 278 | 3,131,999 |
| 1985/07/16 | 253 | 260 | 251 | 257 | 602,000 |
| 1985/07/15 | 259 | 260 | 250 | 254 | 752,000 |
| 1985/07/12 | 248 | 257 | 245 | 257 | 452,000 |
| 1985/07/11 | 252 | 255 | 245 | 249 | 364,000 |
| 1985/07/10 | 256 | 256 | 252 | 252 | 244,000 |
| 1985/07/09 | 260 | 260 | 254 | 255 | 528,000 |
| 1985/07/08 | 257 | 264 | 254 | 260 | 892,000 |
| 1985/07/06 | 253 | 257 | 250 | 254 | 431,000 |
| 1985/07/05 | 250 | 255 | 245 | 248 | 822,000 |
| 1985/07/04 | 230 | 250 | 230 | 250 | 275,000 |
| 1985/07/03 | 232 | 235 | 230 | 230 | 95,000 |
| 1985/07/02 | 235 | 235 | 230 | 235 | 58,000 |
| 1985/07/01 | 227 | 235 | 227 | 235 | 68,000 |
| 1985/06/29 | 230 | 231 | 230 | 230 | 82,000 |
| 1985/06/28 | 230 | 233 | 226 | 231 | 143,000 |
| 1985/06/27 | 236 | 238 | 230 | 232 | 153,000 |
| 1985/06/26 | 240 | 242 | 231 | 235 | 487,000 |
| 1985/06/25 | 240 | 245 | 240 | 242 | 130,000 |
| 1985/06/24 | 245 | 248 | 235 | 235 | 185,000 |
| 1985/06/22 | 248 | 250 | 246 | 250 | 133,000 |
| 1985/06/21 | 255 | 255 | 250 | 250 | 150,000 |
| 1985/06/20 | 252 | 255 | 250 | 255 | 223,000 |
| 1985/06/19 | 250 | 253 | 250 | 252 | 312,000 |
| 1985/06/18 | 251 | 253 | 250 | 250 | 205,000 |
| 1985/06/17 | 246 | 255 | 246 | 250 | 357,000 |
| 1985/06/15 | 249 | 251 | 245 | 251 | 113,000 |
| 1985/06/14 | 247 | 250 | 245 | 250 | 173,000 |
| 1985/06/13 | 246 | 249 | 246 | 247 | 198,000 |
| 1985/06/12 | 246 | 251 | 246 | 246 | 254,000 |
| 1985/06/11 | 248 | 251 | 248 | 250 | 298,000 |
| 1985/06/10 | 255 | 255 | 253 | 253 | 265,000 |
| 1985/06/07 | 263 | 264 | 255 | 260 | 534,000 |
| 1985/06/06 | 252 | 264 | 252 | 264 | 996,000 |
| 1985/06/05 | 247 | 255 | 247 | 250 | 362,000 |
| 1985/06/04 | 246 | 252 | 245 | 249 | 386,000 |
| 1985/06/03 | 253 | 255 | 245 | 250 | 348,000 |
| 1985/06/01 | 252 | 255 | 252 | 253 | 259,000 |
| 1985/05/31 | 255 | 255 | 251 | 255 | 298,000 |
| 1985/05/30 | 257 | 259 | 252 | 252 | 356,000 |
| 1985/05/29 | 263 | 268 | 257 | 257 | 1,713,999 |
| 1985/05/28 | 250 | 260 | 247 | 260 | 1,805,999 |
| 1985/05/27 | 253 | 253 | 249 | 250 | 395,000 |
| 1985/05/25 | 248 | 253 | 247 | 253 | 501,000 |
| 1985/05/24 | 248 | 253 | 245 | 250 | 1,095,000 |
| 1985/05/23 | 247 | 249 | 247 | 247 | 643,000 |
| 1985/05/22 | 250 | 251 | 247 | 247 | 592,000 |
| 1985/05/21 | 252 | 254 | 250 | 250 | 1,594,999 |
| 1985/05/20 | 246 | 253 | 246 | 251 | 1,383,000 |
| 1985/05/18 | 247 | 247 | 244 | 245 | 463,000 |
| 1985/05/17 | 245 | 248 | 242 | 242 | 695,000 |
| 1985/05/16 | 239 | 244 | 238 | 244 | 760,000 |
| 1985/05/15 | 249 | 250 | 238 | 238 | 1,821,999 |
| 1985/05/14 | 246 | 252 | 243 | 245 | 2,841,999 |
| 1985/05/13 | 247 | 247 | 242 | 245 | 1,133,000 |
| 1985/05/10 | 238 | 252 | 236 | 250 | 5,508,998 |
| 1985/05/09 | 235 | 238 | 231 | 237 | 1,151,000 |
| 1985/05/08 | 239 | 240 | 232 | 235 | 2,015,999 |
| 1985/05/07 | 230 | 234 | 229 | 234 | 1,516,000 |
| 1985/05/04 | 228 | 230 | 225 | 230 | 467,000 |
| 1985/05/02 | 230 | 230 | 225 | 226 | 756,000 |
| 1985/05/01 | 225 | 230 | 224 | 230 | 1,665,999 |
| 1985/04/30 | 219 | 225 | 217 | 225 | 629,000 |
| 1985/04/27 | 215 | 219 | 214 | 219 | 209,000 |
| 1985/04/26 | 222 | 222 | 212 | 215 | 675,000 |
| 1985/04/25 | 215 | 224 | 215 | 223 | 1,292,000 |
| 1985/04/24 | 217 | 220 | 212 | 214 | 1,014,000 |
| 1985/04/23 | 209 | 218 | 208 | 218 | 923,000 |
| 1985/04/22 | 206 | 212 | 206 | 209 | 464,000 |
| 1985/04/20 | 205 | 210 | 205 | 206 | 170,000 |
| 1985/04/19 | 205 | 207 | 204 | 206 | 156,000 |
| 1985/04/18 | 213 | 213 | 203 | 203 | 258,000 |
| 1985/04/17 | 205 | 209 | 205 | 208 | 216,000 |
| 1985/04/16 | 213 | 215 | 200 | 201 | 512,000 |
| 1985/04/15 | 218 | 218 | 215 | 218 | 198,000 |
| 1985/04/12 | 212 | 215 | 210 | 215 | 317,000 |
| 1985/04/11 | 220 | 220 | 212 | 213 | 280,000 |
| 1985/04/10 | 211 | 218 | 211 | 213 | 438,000 |
| 1985/04/09 | 224 | 224 | 216 | 216 | 606,000 |
| 1985/04/08 | 225 | 228 | 221 | 221 | 549,000 |
| 1985/04/06 | 227 | 228 | 221 | 221 | 656,000 |
| 1985/04/05 | 229 | 230 | 218 | 218 | 1,445,000 |
| 1985/04/04 | 231 | 233 | 227 | 227 | 1,288,000 |
| 1985/04/03 | 225 | 236 | 224 | 233 | 5,890,998 |
| 1985/04/02 | 225 | 225 | 219 | 222 | 3,422,999 |
| 1985/04/01 | 214 | 223 | 211 | 219 | 4,223,999 |
| 1985/03/30 | 208 | 209 | 205 | 209 | 466,000 |
| 1985/03/29 | 209 | 215 | 206 | 209 | 3,503,999 |
| 1985/03/28 | 199 | 212 | 199 | 210 | 4,214,999 |
| 1985/03/27 | 184 | 200 | 180 | 200 | 566,000 |
| 1985/03/26 | 195 | 195 | 190 | 190 | 216,000 |
| 1985/03/25 | 197 | 198 | 192 | 192 | 227,000 |
| 1985/03/23 | 195 | 195 | 191 | 195 | 100,000 |
| 1985/03/22 | 198 | 200 | 196 | 196 | 625,000 |
| 1985/03/20 | 191 | 200 | 190 | 199 | 599,000 |
| 1985/03/19 | 192 | 192 | 185 | 189 | 141,000 |
| 1985/03/18 | 196 | 196 | 190 | 190 | 245,000 |
| 1985/03/16 | 194 | 196 | 194 | 196 | 290,000 |
| 1985/03/15 | 190 | 195 | 189 | 193 | 672,000 |
| 1985/03/14 | 187 | 190 | 186 | 189 | 355,000 |
| 1985/03/13 | 186 | 186 | 182 | 185 | 241,000 |
| 1985/03/12 | 180 | 183 | 180 | 181 | 95,000 |
| 1985/03/11 | 179 | 180 | 179 | 179 | 128,000 |
| 1985/03/08 | 180 | 180 | 178 | 180 | 66,000 |
| 1985/03/07 | 180 | 180 | 178 | 178 | 145,000 |
| 1985/03/06 | 179 | 180 | 178 | 178 | 99,000 |
| 1985/03/05 | 177 | 183 | 177 | 180 | 125,000 |
| 1985/03/04 | 180 | 180 | 176 | 177 | 201,000 |
| 1985/03/02 | 179 | 179 | 176 | 178 | 136,000 |
| 1985/03/01 | 179 | 180 | 176 | 176 | 243,000 |
| 1985/02/28 | 181 | 182 | 176 | 180 | 368,000 |
| 1985/02/27 | 184 | 184 | 181 | 182 | 457,000 |
| 1985/02/26 | 185 | 189 | 182 | 184 | 287,000 |
| 1985/02/25 | 190 | 192 | 185 | 187 | 372,000 |
| 1985/02/23 | 192 | 194 | 190 | 190 | 241,000 |
| 1985/02/22 | 190 | 194 | 190 | 194 | 479,000 |
| 1985/02/21 | 197 | 197 | 189 | 189 | 925,000 |
| 1985/02/20 | 202 | 203 | 197 | 199 | 2,743,999 |
| 1985/02/19 | 190 | 203 | 190 | 203 | 7,145,998 |
| 1985/02/18 | 198 | 198 | 187 | 187 | 1,775,999 |
| 1985/02/16 | 188 | 198 | 187 | 196 | 3,191,999 |
| 1985/02/15 | 179 | 190 | 178 | 190 | 3,342,999 |
| 1985/02/14 | 180 | 180 | 174 | 178 | 394,000 |
| 1985/02/13 | 174 | 184 | 173 | 182 | 1,644,999 |
| 1985/02/12 | 175 | 175 | 170 | 172 | 224,000 |
| 1985/02/08 | 169 | 178 | 169 | 175 | 739,000 |
| 1985/02/07 | 168 | 168 | 165 | 168 | 100,000 |
| 1985/02/06 | 166 | 169 | 166 | 169 | 148,000 |
| 1985/02/05 | 165 | 166 | 162 | 165 | 118,000 |
| 1985/02/04 | 163 | 163 | 160 | 162 | 63,000 |
| 1985/02/02 | 160 | 160 | 160 | 160 | 79,000 |
| 1985/02/01 | 163 | 163 | 160 | 161 | 71,000 |
| 1985/01/31 | 163 | 163 | 160 | 160 | 27,000 |
| 1985/01/30 | 165 | 165 | 160 | 163 | 55,000 |
| 1985/01/29 | 163 | 165 | 163 | 163 | 12,000 |
| 1985/01/28 | 165 | 165 | 163 | 165 | 24,000 |
| 1985/01/26 | 166 | 166 | 165 | 166 | 82,000 |
| 1985/01/25 | 165 | 169 | 165 | 166 | 196,000 |
| 1985/01/24 | 163 | 165 | 163 | 163 | 109,000 |
| 1985/01/23 | 164 | 164 | 164 | 164 | 5,000 |
| 1985/01/22 | 161 | 161 | 161 | 161 | 17,000 |
| 1985/01/21 | 159 | 160 | 158 | 160 | 27,000 |
| 1985/01/19 | 158 | 160 | 158 | 158 | 89,000 |
| 1985/01/18 | 160 | 161 | 160 | 160 | 64,000 |
| 1985/01/17 | 160 | 160 | 160 | 160 | 15,000 |
| 1985/01/16 | 160 | 161 | 160 | 160 | 30,000 |
| 1985/01/14 | 161 | 161 | 160 | 160 | 46,000 |
| 1985/01/11 | 160 | 160 | 158 | 158 | 49,000 |
| 1985/01/10 | 161 | 161 | 160 | 160 | 100,000 |
| 1985/01/09 | 162 | 162 | 160 | 161 | 82,000 |
| 1985/01/08 | 165 | 165 | 161 | 162 | 23,000 |
| 1985/01/07 | 165 | 165 | 161 | 161 | 101,000 |
| 1985/01/05 | 165 | 165 | 162 | 165 | 63,000 |
| 1985/01/04 | 165 | 166 | 165 | 165 | 28,000 |