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 |
|---|---|---|---|---|---|
| 2000/12/29 | 276 | 277 | 276 | 276 | 26,000 |
| 2000/12/28 | 275 | 280 | 275 | 279 | 73,000 |
| 2000/12/27 | 280 | 280 | 275 | 276 | 68,000 |
| 2000/12/26 | 276 | 278 | 275 | 275 | 29,000 |
| 2000/12/25 | 277 | 279 | 276 | 279 | 90,000 |
| 2000/12/22 | 276 | 276 | 275 | 275 | 60,000 |
| 2000/12/21 | 274 | 276 | 274 | 275 | 62,000 |
| 2000/12/20 | 275 | 277 | 273 | 273 | 185,000 |
| 2000/12/19 | 276 | 277 | 275 | 277 | 122,000 |
| 2000/12/18 | 276 | 278 | 276 | 276 | 81,000 |
| 2000/12/15 | 277 | 279 | 276 | 276 | 34,000 |
| 2000/12/14 | 277 | 279 | 277 | 277 | 30,000 |
| 2000/12/13 | 276 | 277 | 276 | 276 | 55,000 |
| 2000/12/12 | 278 | 280 | 276 | 279 | 103,000 |
| 2000/12/11 | 280 | 280 | 277 | 278 | 191,000 |
| 2000/12/08 | 275 | 280 | 275 | 278 | 272,000 |
| 2000/12/07 | 277 | 280 | 276 | 280 | 63,000 |
| 2000/12/06 | 276 | 278 | 275 | 277 | 49,000 |
| 2000/12/05 | 278 | 278 | 275 | 275 | 79,000 |
| 2000/12/04 | 277 | 278 | 276 | 278 | 112,000 |
| 2000/12/01 | 278 | 280 | 277 | 277 | 96,000 |
| 2000/11/30 | 276 | 280 | 276 | 278 | 50,000 |
| 2000/11/29 | 276 | 278 | 276 | 276 | 13,000 |
| 2000/11/28 | 280 | 280 | 276 | 276 | 61,000 |
| 2000/11/27 | 279 | 279 | 276 | 276 | 33,000 |
| 2000/11/24 | 280 | 280 | 276 | 280 | 44,000 |
| 2000/11/22 | 281 | 281 | 275 | 275 | 143,000 |
| 2000/11/21 | 279 | 280 | 277 | 280 | 61,000 |
| 2000/11/20 | 278 | 278 | 277 | 277 | 16,000 |
| 2000/11/17 | 279 | 282 | 275 | 277 | 128,000 |
| 2000/11/16 | 278 | 278 | 275 | 275 | 46,000 |
| 2000/11/15 | 279 | 279 | 275 | 275 | 72,000 |
| 2000/11/14 | 278 | 280 | 278 | 280 | 34,000 |
| 2000/11/13 | 280 | 281 | 277 | 281 | 45,000 |
| 2000/11/10 | 276 | 280 | 276 | 280 | 32,000 |
| 2000/11/09 | 276 | 281 | 276 | 276 | 32,000 |
| 2000/11/08 | 274 | 284 | 274 | 284 | 22,000 |
| 2000/11/07 | 278 | 279 | 274 | 277 | 63,000 |
| 2000/11/06 | 278 | 284 | 278 | 283 | 78,000 |
| 2000/11/02 | 279 | 280 | 276 | 278 | 59,000 |
| 2000/11/01 | 282 | 282 | 275 | 279 | 82,000 |
| 2000/10/31 | 275 | 281 | 274 | 274 | 40,000 |
| 2000/10/30 | 279 | 279 | 275 | 275 | 30,000 |
| 2000/10/27 | 285 | 286 | 279 | 279 | 33,000 |
| 2000/10/26 | 276 | 285 | 276 | 285 | 34,000 |
| 2000/10/25 | 281 | 281 | 276 | 276 | 38,000 |
| 2000/10/24 | 281 | 282 | 280 | 281 | 34,000 |
| 2000/10/23 | 280 | 287 | 280 | 280 | 79,000 |
| 2000/10/20 | 274 | 280 | 274 | 280 | 87,000 |
| 2000/10/19 | 272 | 272 | 270 | 272 | 88,000 |
| 2000/10/18 | 287 | 287 | 272 | 273 | 58,000 |
| 2000/10/17 | 279 | 290 | 279 | 290 | 70,000 |
| 2000/10/16 | 274 | 279 | 270 | 279 | 124,000 |
| 2000/10/13 | 270 | 278 | 270 | 271 | 72,000 |
| 2000/10/12 | 278 | 278 | 270 | 271 | 80,000 |
| 2000/10/11 | 278 | 279 | 276 | 278 | 106,000 |
| 2000/10/10 | 282 | 284 | 278 | 282 | 79,000 |
| 2000/10/06 | 285 | 289 | 284 | 284 | 77,000 |
| 2000/10/05 | 283 | 290 | 283 | 285 | 102,000 |
| 2000/10/04 | 282 | 287 | 282 | 285 | 59,000 |
| 2000/10/03 | 288 | 289 | 284 | 285 | 57,000 |
| 2000/10/02 | 286 | 287 | 284 | 287 | 164,000 |
| 2000/09/29 | 288 | 291 | 286 | 291 | 129,000 |
| 2000/09/28 | 286 | 290 | 283 | 288 | 126,000 |
| 2000/09/27 | 290 | 290 | 281 | 284 | 19,000 |
| 2000/09/26 | 295 | 295 | 286 | 286 | 53,000 |
| 2000/09/25 | 300 | 300 | 291 | 299 | 234,000 |
| 2000/09/22 | 295 | 295 | 290 | 295 | 140,000 |
| 2000/09/21 | 300 | 300 | 295 | 300 | 163,000 |
| 2000/09/20 | 300 | 300 | 299 | 300 | 209,000 |
| 2000/09/19 | 294 | 300 | 290 | 300 | 318,000 |
| 2000/09/18 | 292 | 298 | 292 | 292 | 157,000 |
| 2000/09/14 | 296 | 296 | 291 | 292 | 103,000 |
| 2000/09/13 | 288 | 298 | 288 | 291 | 189,000 |
| 2000/09/12 | 288 | 294 | 288 | 288 | 91,000 |
| 2000/09/11 | 295 | 295 | 285 | 294 | 92,000 |
| 2000/09/08 | 290 | 294 | 288 | 294 | 194,000 |
| 2000/09/07 | 282 | 293 | 281 | 285 | 138,000 |
| 2000/09/06 | 284 | 284 | 281 | 282 | 56,000 |
| 2000/09/05 | 281 | 285 | 280 | 285 | 69,000 |
| 2000/09/04 | 285 | 290 | 281 | 281 | 45,000 |
| 2000/09/01 | 295 | 295 | 280 | 280 | 104,000 |
| 2000/08/31 | 289 | 295 | 289 | 295 | 83,000 |
| 2000/08/30 | 291 | 295 | 290 | 295 | 111,000 |
| 2000/08/29 | 292 | 295 | 290 | 290 | 148,000 |
| 2000/08/28 | 295 | 298 | 293 | 293 | 87,000 |
| 2000/08/25 | 297 | 300 | 295 | 300 | 83,000 |
| 2000/08/24 | 291 | 299 | 291 | 298 | 121,000 |
| 2000/08/23 | 290 | 294 | 290 | 291 | 84,000 |
| 2000/08/22 | 293 | 294 | 290 | 290 | 166,000 |
| 2000/08/21 | 297 | 298 | 293 | 293 | 82,000 |
| 2000/08/18 | 294 | 297 | 293 | 297 | 55,000 |
| 2000/08/17 | 294 | 294 | 292 | 292 | 36,000 |
| 2000/08/16 | 294 | 294 | 291 | 293 | 42,000 |
| 2000/08/15 | 291 | 295 | 290 | 295 | 45,000 |
| 2000/08/14 | 295 | 295 | 289 | 291 | 96,000 |
| 2000/08/11 | 290 | 293 | 290 | 292 | 53,000 |
| 2000/08/10 | 290 | 293 | 290 | 292 | 73,000 |
| 2000/08/09 | 290 | 290 | 287 | 290 | 63,000 |
| 2000/08/08 | 290 | 290 | 285 | 290 | 71,000 |
| 2000/08/07 | 284 | 292 | 284 | 292 | 84,000 |
| 2000/08/04 | 278 | 285 | 278 | 284 | 79,000 |
| 2000/08/03 | 278 | 281 | 278 | 279 | 59,000 |
| 2000/08/02 | 280 | 281 | 279 | 279 | 143,000 |
| 2000/08/01 | 279 | 280 | 279 | 279 | 77,000 |
| 2000/07/31 | 280 | 280 | 278 | 278 | 62,000 |
| 2000/07/28 | 282 | 282 | 280 | 280 | 38,000 |
| 2000/07/27 | 278 | 282 | 278 | 282 | 61,000 |
| 2000/07/26 | 281 | 281 | 278 | 278 | 77,000 |
| 2000/07/25 | 280 | 280 | 279 | 279 | 63,000 |
| 2000/07/24 | 286 | 286 | 280 | 280 | 80,000 |
| 2000/07/21 | 285 | 286 | 282 | 286 | 91,000 |
| 2000/07/19 | 280 | 285 | 280 | 285 | 60,000 |
| 2000/07/18 | 279 | 282 | 279 | 280 | 69,000 |
| 2000/07/17 | 277 | 283 | 277 | 280 | 51,000 |
| 2000/07/14 | 280 | 280 | 275 | 280 | 76,000 |
| 2000/07/13 | 284 | 284 | 279 | 280 | 129,000 |
| 2000/07/12 | 285 | 285 | 284 | 284 | 180,000 |
| 2000/07/11 | 280 | 285 | 280 | 285 | 87,000 |
| 2000/07/10 | 279 | 281 | 279 | 281 | 138,000 |
| 2000/07/07 | 279 | 279 | 273 | 279 | 43,000 |
| 2000/07/06 | 277 | 277 | 275 | 276 | 83,000 |
| 2000/07/05 | 274 | 276 | 270 | 273 | 173,000 |
| 2000/07/04 | 277 | 280 | 273 | 273 | 302,000 |
| 2000/07/03 | 275 | 281 | 273 | 273 | 247,000 |
| 2000/06/30 | 278 | 279 | 274 | 275 | 147,000 |
| 2000/06/29 | 273 | 278 | 273 | 275 | 72,000 |
| 2000/06/28 | 285 | 285 | 276 | 276 | 44,000 |
| 2000/06/27 | 280 | 281 | 278 | 281 | 47,000 |
| 2000/06/26 | 281 | 285 | 281 | 281 | 39,000 |
| 2000/06/23 | 281 | 284 | 281 | 281 | 48,000 |
| 2000/06/22 | 284 | 285 | 279 | 281 | 75,000 |
| 2000/06/21 | 277 | 284 | 275 | 284 | 119,000 |
| 2000/06/20 | 278 | 278 | 274 | 277 | 36,000 |
| 2000/06/19 | 272 | 278 | 269 | 278 | 45,000 |
| 2000/06/16 | 270 | 280 | 270 | 278 | 90,000 |
| 2000/06/15 | 266 | 270 | 266 | 266 | 56,000 |
| 2000/06/14 | 266 | 269 | 265 | 266 | 79,000 |
| 2000/06/13 | 265 | 269 | 265 | 267 | 90,000 |
| 2000/06/12 | 265 | 266 | 264 | 265 | 60,000 |
| 2000/06/09 | 265 | 270 | 265 | 267 | 203,000 |
| 2000/06/08 | 268 | 270 | 266 | 268 | 85,000 |
| 2000/06/07 | 270 | 270 | 265 | 265 | 287,000 |
| 2000/06/06 | 271 | 276 | 269 | 269 | 100,000 |
| 2000/06/05 | 275 | 280 | 270 | 279 | 198,000 |
| 2000/06/02 | 275 | 276 | 272 | 275 | 78,000 |
| 2000/06/01 | 274 | 279 | 272 | 279 | 57,000 |
| 2000/05/31 | 271 | 273 | 270 | 273 | 33,000 |
| 2000/05/30 | 271 | 274 | 271 | 271 | 33,000 |
| 2000/05/29 | 271 | 274 | 271 | 273 | 15,000 |
| 2000/05/26 | 274 | 274 | 270 | 270 | 33,000 |
| 2000/05/25 | 272 | 275 | 270 | 270 | 27,000 |
| 2000/05/24 | 270 | 275 | 270 | 274 | 74,000 |
| 2000/05/23 | 272 | 279 | 271 | 276 | 111,000 |
| 2000/05/22 | 280 | 280 | 265 | 272 | 52,000 |
| 2000/05/19 | 272 | 280 | 272 | 280 | 93,000 |
| 2000/05/18 | 268 | 270 | 261 | 262 | 177,000 |
| 2000/05/17 | 271 | 274 | 271 | 272 | 100,000 |
| 2000/05/16 | 275 | 277 | 271 | 271 | 68,000 |
| 2000/05/15 | 280 | 285 | 268 | 282 | 61,000 |
| 2000/05/12 | 279 | 282 | 277 | 280 | 58,000 |
| 2000/05/11 | 275 | 282 | 273 | 273 | 32,000 |
| 2000/05/10 | 265 | 285 | 265 | 285 | 73,000 |
| 2000/05/09 | 262 | 266 | 262 | 266 | 88,000 |
| 2000/05/08 | 262 | 265 | 262 | 262 | 48,000 |
| 2000/05/02 | 264 | 265 | 262 | 262 | 93,000 |
| 2000/05/01 | 257 | 265 | 257 | 264 | 65,000 |
| 2000/04/28 | 264 | 264 | 257 | 257 | 139,000 |
| 2000/04/27 | 261 | 265 | 258 | 258 | 98,000 |
| 2000/04/26 | 262 | 262 | 257 | 261 | 118,000 |
| 2000/04/25 | 260 | 266 | 258 | 258 | 114,000 |
| 2000/04/24 | 267 | 267 | 257 | 257 | 117,000 |
| 2000/04/21 | 260 | 265 | 257 | 257 | 75,000 |
| 2000/04/20 | 257 | 270 | 257 | 260 | 93,000 |
| 2000/04/19 | 261 | 269 | 257 | 261 | 52,000 |
| 2000/04/18 | 267 | 267 | 256 | 264 | 84,000 |
| 2000/04/17 | 255 | 269 | 255 | 261 | 43,000 |
| 2000/04/14 | 270 | 270 | 261 | 261 | 44,000 |
| 2000/04/13 | 262 | 271 | 260 | 271 | 90,000 |
| 2000/04/12 | 253 | 262 | 253 | 262 | 90,000 |
| 2000/04/11 | 258 | 258 | 253 | 253 | 73,000 |
| 2000/04/10 | 256 | 267 | 256 | 261 | 31,000 |
| 2000/04/07 | 265 | 265 | 253 | 253 | 66,000 |
| 2000/04/06 | 260 | 261 | 253 | 253 | 143,000 |
| 2000/04/05 | 269 | 270 | 260 | 261 | 70,000 |
| 2000/04/04 | 270 | 270 | 262 | 270 | 54,000 |
| 2000/04/03 | 266 | 272 | 262 | 266 | 46,000 |
| 2000/03/31 | 278 | 278 | 271 | 271 | 55,000 |
| 2000/03/30 | 279 | 279 | 273 | 273 | 54,000 |
| 2000/03/29 | 280 | 280 | 278 | 279 | 56,000 |
| 2000/03/28 | 283 | 283 | 275 | 275 | 42,000 |
| 2000/03/27 | 281 | 283 | 276 | 283 | 90,000 |
| 2000/03/24 | 280 | 284 | 273 | 280 | 113,000 |
| 2000/03/23 | 280 | 281 | 275 | 280 | 83,000 |
| 2000/03/22 | 297 | 297 | 280 | 280 | 197,000 |
| 2000/03/21 | 272 | 288 | 267 | 288 | 97,000 |
| 2000/03/17 | 260 | 277 | 260 | 277 | 154,000 |
| 2000/03/16 | 266 | 277 | 260 | 270 | 149,000 |
| 2000/03/15 | 277 | 277 | 269 | 277 | 71,000 |
| 2000/03/14 | 258 | 278 | 258 | 278 | 164,000 |
| 2000/03/13 | 259 | 276 | 259 | 270 | 93,000 |
| 2000/03/10 | 241 | 255 | 241 | 253 | 494,000 |
| 2000/03/09 | 245 | 247 | 241 | 241 | 211,000 |
| 2000/03/08 | 241 | 247 | 240 | 247 | 128,000 |
| 2000/03/07 | 240 | 246 | 240 | 241 | 127,000 |
| 2000/03/06 | 247 | 247 | 240 | 246 | 220,000 |
| 2000/03/03 | 252 | 252 | 245 | 247 | 285,000 |
| 2000/03/02 | 254 | 254 | 251 | 252 | 69,000 |
| 2000/03/01 | 255 | 255 | 250 | 254 | 111,000 |
| 2000/02/29 | 253 | 255 | 251 | 251 | 82,000 |
| 2000/02/28 | 251 | 255 | 251 | 251 | 140,000 |
| 2000/02/25 | 252 | 255 | 251 | 253 | 117,000 |
| 2000/02/24 | 250 | 251 | 250 | 251 | 92,000 |
| 2000/02/23 | 248 | 251 | 247 | 251 | 58,000 |
| 2000/02/22 | 252 | 252 | 247 | 247 | 63,000 |
| 2000/02/21 | 250 | 250 | 247 | 247 | 92,000 |
| 2000/02/18 | 254 | 254 | 250 | 250 | 69,000 |
| 2000/02/17 | 250 | 255 | 247 | 252 | 86,000 |
| 2000/02/16 | 250 | 251 | 245 | 248 | 103,000 |
| 2000/02/15 | 250 | 256 | 245 | 245 | 115,000 |
| 2000/02/14 | 256 | 261 | 256 | 256 | 64,000 |
| 2000/02/10 | 261 | 263 | 256 | 256 | 292,000 |
| 2000/02/09 | 265 | 265 | 261 | 261 | 113,000 |
| 2000/02/08 | 265 | 265 | 260 | 265 | 102,000 |
| 2000/02/07 | 267 | 269 | 265 | 266 | 182,000 |
| 2000/02/04 | 267 | 270 | 267 | 267 | 115,000 |
| 2000/02/03 | 271 | 271 | 267 | 267 | 152,000 |
| 2000/02/02 | 270 | 272 | 269 | 269 | 112,000 |
| 2000/02/01 | 275 | 276 | 269 | 269 | 189,000 |
| 2000/01/31 | 272 | 275 | 270 | 271 | 104,000 |
| 2000/01/28 | 274 | 279 | 274 | 275 | 89,000 |
| 2000/01/27 | 288 | 288 | 276 | 276 | 67,000 |
| 2000/01/26 | 280 | 289 | 280 | 289 | 69,000 |
| 2000/01/25 | 274 | 284 | 272 | 280 | 79,000 |
| 2000/01/24 | 271 | 274 | 271 | 274 | 86,000 |
| 2000/01/21 | 271 | 271 | 266 | 271 | 79,000 |
| 2000/01/20 | 270 | 271 | 269 | 271 | 79,000 |
| 2000/01/19 | 268 | 271 | 267 | 269 | 52,000 |
| 2000/01/18 | 270 | 274 | 267 | 269 | 45,000 |
| 2000/01/17 | 268 | 271 | 265 | 266 | 63,000 |
| 2000/01/14 | 270 | 271 | 268 | 271 | 97,000 |
| 2000/01/13 | 270 | 275 | 269 | 270 | 56,000 |
| 2000/01/12 | 268 | 270 | 268 | 269 | 94,000 |
| 2000/01/11 | 271 | 274 | 268 | 274 | 83,000 |
| 2000/01/07 | 270 | 271 | 270 | 271 | 161,000 |
| 2000/01/06 | 274 | 274 | 271 | 271 | 99,000 |
| 2000/01/05 | 271 | 281 | 271 | 275 | 98,000 |
| 2000/01/04 | 275 | 275 | 270 | 271 | 62,000 |