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 |
|---|---|---|---|---|---|
| 2003/12/30 | 328 | 328 | 325 | 328 | 25,000 |
| 2003/12/29 | 325 | 326 | 324 | 325 | 36,000 |
| 2003/12/26 | 329 | 329 | 325 | 326 | 120,000 |
| 2003/12/25 | 324 | 327 | 323 | 327 | 33,000 |
| 2003/12/24 | 325 | 325 | 324 | 325 | 35,000 |
| 2003/12/22 | 326 | 326 | 322 | 323 | 94,000 |
| 2003/12/19 | 322 | 327 | 322 | 322 | 117,000 |
| 2003/12/18 | 319 | 324 | 319 | 322 | 135,000 |
| 2003/12/17 | 320 | 328 | 319 | 320 | 215,000 |
| 2003/12/16 | 324 | 329 | 324 | 325 | 111,000 |
| 2003/12/15 | 334 | 334 | 326 | 326 | 99,000 |
| 2003/12/12 | 330 | 335 | 323 | 331 | 880,000 |
| 2003/12/11 | 323 | 327 | 323 | 327 | 115,000 |
| 2003/12/10 | 322 | 327 | 322 | 322 | 203,000 |
| 2003/12/09 | 321 | 325 | 320 | 322 | 116,000 |
| 2003/12/08 | 320 | 322 | 318 | 320 | 117,000 |
| 2003/12/05 | 325 | 326 | 323 | 323 | 132,000 |
| 2003/12/04 | 321 | 325 | 321 | 323 | 122,000 |
| 2003/12/03 | 323 | 324 | 320 | 321 | 121,000 |
| 2003/12/02 | 325 | 326 | 323 | 323 | 88,000 |
| 2003/12/01 | 318 | 325 | 318 | 325 | 181,000 |
| 2003/11/28 | 320 | 322 | 318 | 320 | 88,000 |
| 2003/11/27 | 323 | 327 | 321 | 322 | 145,000 |
| 2003/11/26 | 322 | 326 | 319 | 324 | 124,000 |
| 2003/11/25 | 320 | 323 | 318 | 320 | 110,000 |
| 2003/11/21 | 318 | 320 | 317 | 318 | 131,000 |
| 2003/11/20 | 319 | 320 | 317 | 318 | 101,000 |
| 2003/11/19 | 316 | 320 | 315 | 316 | 175,000 |
| 2003/11/18 | 317 | 320 | 316 | 317 | 140,000 |
| 2003/11/17 | 321 | 323 | 317 | 317 | 94,000 |
| 2003/11/14 | 323 | 326 | 320 | 320 | 135,000 |
| 2003/11/13 | 325 | 325 | 320 | 323 | 89,000 |
| 2003/11/12 | 325 | 325 | 320 | 320 | 134,000 |
| 2003/11/11 | 324 | 326 | 317 | 321 | 207,000 |
| 2003/11/10 | 328 | 330 | 324 | 324 | 89,000 |
| 2003/11/07 | 327 | 329 | 325 | 325 | 222,000 |
| 2003/11/06 | 329 | 332 | 326 | 326 | 138,000 |
| 2003/11/05 | 330 | 331 | 327 | 328 | 100,000 |
| 2003/11/04 | 330 | 332 | 329 | 330 | 86,000 |
| 2003/10/31 | 333 | 334 | 326 | 327 | 138,000 |
| 2003/10/30 | 327 | 330 | 326 | 328 | 105,000 |
| 2003/10/29 | 329 | 331 | 327 | 327 | 145,000 |
| 2003/10/28 | 329 | 332 | 327 | 328 | 98,000 |
| 2003/10/27 | 327 | 330 | 327 | 328 | 86,000 |
| 2003/10/24 | 328 | 334 | 327 | 328 | 134,000 |
| 2003/10/23 | 335 | 336 | 325 | 325 | 203,000 |
| 2003/10/22 | 342 | 342 | 335 | 335 | 65,000 |
| 2003/10/21 | 348 | 348 | 337 | 337 | 88,000 |
| 2003/10/20 | 341 | 341 | 334 | 338 | 83,000 |
| 2003/10/17 | 330 | 337 | 328 | 336 | 87,000 |
| 2003/10/16 | 330 | 332 | 328 | 329 | 162,000 |
| 2003/10/15 | 338 | 338 | 331 | 331 | 115,000 |
| 2003/10/14 | 335 | 342 | 333 | 333 | 68,000 |
| 2003/10/10 | 339 | 340 | 325 | 336 | 293,000 |
| 2003/10/09 | 341 | 343 | 341 | 342 | 23,000 |
| 2003/10/08 | 349 | 349 | 343 | 343 | 74,000 |
| 2003/10/07 | 349 | 350 | 346 | 348 | 50,000 |
| 2003/10/06 | 352 | 355 | 349 | 349 | 111,000 |
| 2003/10/03 | 346 | 356 | 346 | 355 | 144,000 |
| 2003/10/02 | 340 | 354 | 339 | 354 | 254,000 |
| 2003/10/01 | 331 | 343 | 331 | 342 | 152,000 |
| 2003/09/30 | 342 | 342 | 335 | 339 | 114,000 |
| 2003/09/29 | 335 | 335 | 329 | 332 | 131,000 |
| 2003/09/26 | 335 | 340 | 335 | 337 | 73,000 |
| 2003/09/25 | 333 | 347 | 332 | 345 | 444,000 |
| 2003/09/24 | 352 | 359 | 352 | 355 | 362,000 |
| 2003/09/22 | 358 | 358 | 350 | 355 | 274,000 |
| 2003/09/19 | 369 | 369 | 355 | 358 | 668,000 |
| 2003/09/18 | 370 | 372 | 364 | 369 | 259,000 |
| 2003/09/17 | 370 | 372 | 368 | 368 | 348,000 |
| 2003/09/16 | 364 | 376 | 364 | 373 | 310,000 |
| 2003/09/12 | 358 | 367 | 353 | 365 | 747,000 |
| 2003/09/11 | 355 | 358 | 351 | 353 | 211,000 |
| 2003/09/10 | 352 | 355 | 351 | 354 | 162,000 |
| 2003/09/09 | 350 | 355 | 350 | 352 | 192,000 |
| 2003/09/08 | 349 | 356 | 348 | 350 | 246,000 |
| 2003/09/05 | 340 | 348 | 340 | 345 | 234,000 |
| 2003/09/04 | 340 | 340 | 335 | 338 | 172,000 |
| 2003/09/03 | 333 | 341 | 333 | 340 | 342,000 |
| 2003/09/02 | 331 | 333 | 329 | 331 | 136,000 |
| 2003/09/01 | 333 | 333 | 326 | 332 | 103,000 |
| 2003/08/29 | 326 | 332 | 325 | 329 | 213,000 |
| 2003/08/28 | 326 | 328 | 325 | 325 | 74,000 |
| 2003/08/27 | 328 | 328 | 325 | 326 | 110,000 |
| 2003/08/26 | 325 | 330 | 325 | 325 | 124,000 |
| 2003/08/25 | 326 | 328 | 326 | 327 | 66,000 |
| 2003/08/22 | 330 | 330 | 325 | 325 | 63,000 |
| 2003/08/21 | 327 | 330 | 326 | 330 | 134,000 |
| 2003/08/20 | 322 | 327 | 322 | 327 | 106,000 |
| 2003/08/19 | 326 | 326 | 323 | 323 | 49,000 |
| 2003/08/18 | 330 | 330 | 325 | 325 | 44,000 |
| 2003/08/15 | 324 | 331 | 324 | 325 | 176,000 |
| 2003/08/14 | 322 | 324 | 321 | 323 | 76,000 |
| 2003/08/13 | 322 | 324 | 320 | 322 | 79,000 |
| 2003/08/12 | 320 | 322 | 317 | 320 | 102,000 |
| 2003/08/11 | 319 | 319 | 316 | 317 | 80,000 |
| 2003/08/08 | 315 | 319 | 315 | 319 | 167,000 |
| 2003/08/07 | 315 | 317 | 314 | 316 | 154,000 |
| 2003/08/06 | 315 | 318 | 315 | 315 | 92,000 |
| 2003/08/05 | 316 | 317 | 315 | 315 | 136,000 |
| 2003/08/04 | 316 | 317 | 315 | 315 | 138,000 |
| 2003/08/01 | 318 | 319 | 316 | 316 | 189,000 |
| 2003/07/31 | 320 | 325 | 317 | 318 | 232,000 |
| 2003/07/30 | 322 | 325 | 321 | 321 | 159,000 |
| 2003/07/29 | 325 | 327 | 322 | 323 | 179,000 |
| 2003/07/28 | 326 | 327 | 325 | 325 | 76,000 |
| 2003/07/25 | 328 | 328 | 325 | 325 | 147,000 |
| 2003/07/24 | 329 | 329 | 326 | 326 | 138,000 |
| 2003/07/23 | 327 | 329 | 326 | 329 | 135,000 |
| 2003/07/22 | 326 | 327 | 325 | 325 | 164,000 |
| 2003/07/18 | 327 | 329 | 326 | 326 | 133,000 |
| 2003/07/17 | 327 | 328 | 325 | 325 | 87,000 |
| 2003/07/16 | 328 | 329 | 326 | 326 | 208,000 |
| 2003/07/15 | 326 | 328 | 325 | 325 | 66,000 |
| 2003/07/14 | 328 | 328 | 323 | 325 | 197,000 |
| 2003/07/11 | 323 | 326 | 323 | 324 | 143,000 |
| 2003/07/10 | 323 | 326 | 323 | 324 | 189,000 |
| 2003/07/09 | 322 | 323 | 321 | 323 | 71,000 |
| 2003/07/08 | 325 | 325 | 322 | 322 | 64,000 |
| 2003/07/07 | 322 | 325 | 322 | 323 | 178,000 |
| 2003/07/04 | 321 | 325 | 321 | 322 | 125,000 |
| 2003/07/03 | 324 | 325 | 322 | 322 | 174,000 |
| 2003/07/02 | 324 | 324 | 321 | 321 | 171,000 |
| 2003/07/01 | 321 | 325 | 321 | 321 | 84,000 |
| 2003/06/30 | 324 | 325 | 321 | 322 | 139,000 |
| 2003/06/27 | 322 | 327 | 320 | 323 | 111,000 |
| 2003/06/26 | 320 | 320 | 318 | 319 | 78,000 |
| 2003/06/25 | 322 | 322 | 318 | 318 | 87,000 |
| 2003/06/24 | 319 | 322 | 318 | 318 | 228,000 |
| 2003/06/23 | 318 | 320 | 317 | 319 | 164,000 |
| 2003/06/20 | 318 | 319 | 317 | 317 | 78,000 |
| 2003/06/19 | 319 | 320 | 317 | 317 | 126,000 |
| 2003/06/18 | 319 | 320 | 317 | 319 | 130,000 |
| 2003/06/17 | 316 | 319 | 316 | 316 | 93,000 |
| 2003/06/16 | 317 | 318 | 316 | 316 | 51,000 |
| 2003/06/13 | 317 | 320 | 315 | 316 | 575,000 |
| 2003/06/12 | 317 | 318 | 315 | 315 | 196,000 |
| 2003/06/11 | 314 | 317 | 314 | 314 | 116,000 |
| 2003/06/10 | 315 | 316 | 314 | 314 | 39,000 |
| 2003/06/09 | 318 | 318 | 314 | 314 | 179,000 |
| 2003/06/06 | 318 | 319 | 316 | 316 | 123,000 |
| 2003/06/05 | 318 | 319 | 316 | 317 | 138,000 |
| 2003/06/04 | 317 | 318 | 317 | 317 | 83,000 |
| 2003/06/03 | 317 | 319 | 317 | 317 | 159,000 |
| 2003/06/02 | 316 | 318 | 316 | 317 | 76,000 |
| 2003/05/30 | 318 | 319 | 315 | 315 | 92,000 |
| 2003/05/29 | 317 | 319 | 315 | 319 | 123,000 |
| 2003/05/28 | 317 | 318 | 315 | 315 | 92,000 |
| 2003/05/27 | 316 | 318 | 315 | 315 | 134,000 |
| 2003/05/26 | 316 | 317 | 315 | 315 | 90,000 |
| 2003/05/23 | 315 | 317 | 315 | 315 | 132,000 |
| 2003/05/22 | 314 | 318 | 313 | 315 | 229,000 |
| 2003/05/21 | 313 | 315 | 312 | 314 | 120,000 |
| 2003/05/20 | 312 | 315 | 312 | 315 | 131,000 |
| 2003/05/19 | 315 | 315 | 311 | 311 | 119,000 |
| 2003/05/16 | 315 | 316 | 312 | 314 | 107,000 |
| 2003/05/15 | 316 | 316 | 312 | 312 | 162,000 |
| 2003/05/14 | 317 | 319 | 313 | 314 | 165,000 |
| 2003/05/13 | 316 | 317 | 314 | 316 | 108,000 |
| 2003/05/12 | 317 | 317 | 314 | 314 | 74,000 |
| 2003/05/09 | 314 | 316 | 312 | 316 | 215,000 |
| 2003/05/08 | 317 | 319 | 314 | 314 | 227,000 |
| 2003/05/07 | 317 | 317 | 315 | 315 | 88,000 |
| 2003/05/06 | 315 | 318 | 315 | 316 | 107,000 |
| 2003/05/02 | 313 | 315 | 311 | 315 | 141,000 |
| 2003/05/01 | 311 | 312 | 310 | 312 | 107,000 |
| 2003/04/30 | 314 | 314 | 311 | 311 | 70,000 |
| 2003/04/28 | 312 | 314 | 311 | 312 | 74,000 |
| 2003/04/25 | 314 | 315 | 312 | 312 | 148,000 |
| 2003/04/24 | 312 | 314 | 311 | 312 | 101,000 |
| 2003/04/23 | 314 | 314 | 310 | 310 | 125,000 |
| 2003/04/22 | 314 | 314 | 309 | 309 | 185,000 |
| 2003/04/21 | 310 | 314 | 309 | 313 | 106,000 |
| 2003/04/18 | 310 | 310 | 308 | 308 | 65,000 |
| 2003/04/17 | 309 | 311 | 308 | 310 | 85,000 |
| 2003/04/16 | 308 | 315 | 307 | 311 | 162,000 |
| 2003/04/15 | 308 | 309 | 305 | 307 | 192,000 |
| 2003/04/14 | 308 | 309 | 304 | 306 | 169,000 |
| 2003/04/11 | 304 | 308 | 304 | 307 | 164,000 |
| 2003/04/10 | 307 | 307 | 304 | 304 | 70,000 |
| 2003/04/09 | 308 | 308 | 305 | 308 | 193,000 |
| 2003/04/08 | 306 | 308 | 306 | 308 | 64,000 |
| 2003/04/07 | 308 | 308 | 305 | 306 | 65,000 |
| 2003/04/04 | 304 | 307 | 304 | 306 | 70,000 |
| 2003/04/03 | 309 | 309 | 302 | 303 | 116,000 |
| 2003/04/02 | 309 | 309 | 305 | 309 | 105,000 |
| 2003/04/01 | 305 | 307 | 305 | 306 | 129,000 |
| 2003/03/31 | 313 | 313 | 306 | 306 | 78,000 |
| 2003/03/28 | 313 | 313 | 309 | 310 | 174,000 |
| 2003/03/27 | 314 | 314 | 310 | 310 | 156,000 |
| 2003/03/26 | 315 | 315 | 307 | 312 | 242,000 |
| 2003/03/25 | 320 | 320 | 314 | 317 | 475,000 |
| 2003/03/24 | 316 | 319 | 316 | 317 | 248,000 |
| 2003/03/20 | 313 | 315 | 311 | 315 | 205,000 |
| 2003/03/19 | 310 | 313 | 310 | 311 | 193,000 |
| 2003/03/18 | 312 | 315 | 310 | 310 | 87,000 |
| 2003/03/17 | 308 | 311 | 308 | 308 | 112,000 |
| 2003/03/14 | 305 | 311 | 305 | 308 | 890,000 |
| 2003/03/13 | 310 | 315 | 310 | 315 | 77,000 |
| 2003/03/12 | 309 | 311 | 307 | 311 | 115,000 |
| 2003/03/11 | 308 | 312 | 308 | 308 | 146,000 |
| 2003/03/10 | 305 | 308 | 305 | 305 | 260,000 |
| 2003/03/07 | 308 | 310 | 305 | 305 | 165,000 |
| 2003/03/06 | 309 | 314 | 309 | 309 | 209,000 |
| 2003/03/05 | 315 | 315 | 309 | 310 | 142,000 |
| 2003/03/04 | 312 | 320 | 311 | 320 | 497,000 |
| 2003/03/03 | 305 | 309 | 305 | 309 | 145,000 |
| 2003/02/28 | 305 | 307 | 305 | 305 | 88,000 |
| 2003/02/27 | 306 | 307 | 305 | 307 | 60,000 |
| 2003/02/26 | 303 | 307 | 303 | 305 | 57,000 |
| 2003/02/25 | 306 | 306 | 303 | 303 | 132,000 |
| 2003/02/24 | 308 | 309 | 306 | 306 | 119,000 |
| 2003/02/21 | 307 | 308 | 305 | 306 | 141,000 |
| 2003/02/20 | 308 | 309 | 307 | 307 | 45,000 |
| 2003/02/19 | 311 | 311 | 308 | 308 | 83,000 |
| 2003/02/18 | 307 | 311 | 306 | 311 | 245,000 |
| 2003/02/17 | 302 | 309 | 302 | 309 | 144,000 |
| 2003/02/14 | 301 | 306 | 301 | 304 | 382,000 |
| 2003/02/13 | 302 | 310 | 302 | 306 | 244,000 |
| 2003/02/12 | 304 | 307 | 304 | 306 | 152,000 |
| 2003/02/10 | 299 | 304 | 299 | 304 | 134,000 |
| 2003/02/07 | 298 | 302 | 298 | 300 | 120,000 |
| 2003/02/06 | 302 | 302 | 298 | 299 | 179,000 |
| 2003/02/05 | 302 | 305 | 302 | 302 | 211,000 |
| 2003/02/04 | 303 | 304 | 301 | 303 | 163,000 |
| 2003/02/03 | 297 | 302 | 296 | 302 | 136,000 |
| 2003/01/31 | 298 | 299 | 296 | 296 | 251,000 |
| 2003/01/30 | 299 | 300 | 298 | 298 | 70,000 |
| 2003/01/29 | 300 | 301 | 298 | 299 | 162,000 |
| 2003/01/28 | 300 | 301 | 300 | 300 | 52,000 |
| 2003/01/27 | 303 | 303 | 300 | 301 | 90,000 |
| 2003/01/24 | 301 | 304 | 300 | 300 | 103,000 |
| 2003/01/23 | 301 | 305 | 301 | 303 | 95,000 |
| 2003/01/22 | 302 | 302 | 300 | 300 | 63,000 |
| 2003/01/21 | 300 | 305 | 300 | 303 | 256,000 |
| 2003/01/20 | 300 | 305 | 300 | 305 | 147,000 |
| 2003/01/17 | 300 | 302 | 300 | 300 | 51,000 |
| 2003/01/16 | 300 | 302 | 299 | 302 | 57,000 |
| 2003/01/15 | 300 | 303 | 299 | 302 | 153,000 |
| 2003/01/14 | 300 | 300 | 299 | 300 | 29,000 |
| 2003/01/10 | 298 | 300 | 297 | 298 | 115,000 |
| 2003/01/09 | 299 | 300 | 297 | 300 | 117,000 |
| 2003/01/08 | 296 | 300 | 296 | 298 | 101,000 |
| 2003/01/07 | 300 | 301 | 296 | 296 | 62,000 |
| 2003/01/06 | 297 | 300 | 297 | 300 | 57,000 |