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 |
|---|---|---|---|---|---|
| 2005/12/30 | 441 | 446 | 439 | 441 | 221,000 |
| 2005/12/29 | 453 | 455 | 445 | 445 | 282,000 |
| 2005/12/28 | 439 | 454 | 439 | 452 | 174,000 |
| 2005/12/27 | 453 | 460 | 444 | 444 | 332,000 |
| 2005/12/26 | 473 | 473 | 452 | 453 | 850,000 |
| 2005/12/22 | 467 | 474 | 442 | 474 | 1,158,000 |
| 2005/12/21 | 443 | 467 | 440 | 467 | 1,685,000 |
| 2005/12/20 | 417 | 446 | 415 | 444 | 1,166,000 |
| 2005/12/19 | 420 | 420 | 412 | 416 | 292,000 |
| 2005/12/16 | 416 | 422 | 413 | 418 | 345,000 |
| 2005/12/15 | 417 | 424 | 416 | 416 | 403,000 |
| 2005/12/14 | 430 | 430 | 420 | 420 | 648,000 |
| 2005/12/13 | 424 | 431 | 423 | 431 | 541,000 |
| 2005/12/12 | 421 | 432 | 421 | 424 | 580,000 |
| 2005/12/09 | 424 | 427 | 417 | 420 | 1,232,000 |
| 2005/12/08 | 428 | 434 | 424 | 427 | 496,000 |
| 2005/12/07 | 430 | 431 | 427 | 430 | 709,000 |
| 2005/12/06 | 435 | 436 | 429 | 430 | 477,000 |
| 2005/12/05 | 436 | 442 | 436 | 437 | 426,000 |
| 2005/12/02 | 438 | 441 | 435 | 439 | 700,000 |
| 2005/12/01 | 429 | 438 | 429 | 434 | 669,000 |
| 2005/11/30 | 422 | 427 | 416 | 427 | 789,000 |
| 2005/11/29 | 417 | 425 | 416 | 424 | 407,000 |
| 2005/11/28 | 418 | 423 | 412 | 418 | 618,000 |
| 2005/11/25 | 416 | 418 | 413 | 418 | 516,000 |
| 2005/11/24 | 425 | 425 | 418 | 420 | 865,000 |
| 2005/11/22 | 437 | 439 | 423 | 428 | 1,208,000 |
| 2005/11/21 | 451 | 451 | 435 | 437 | 675,000 |
| 2005/11/18 | 446 | 451 | 446 | 450 | 663,000 |
| 2005/11/17 | 436 | 443 | 435 | 442 | 455,000 |
| 2005/11/16 | 435 | 438 | 434 | 437 | 440,000 |
| 2005/11/15 | 440 | 443 | 435 | 435 | 515,000 |
| 2005/11/14 | 455 | 456 | 444 | 444 | 820,000 |
| 2005/11/11 | 437 | 464 | 437 | 455 | 1,335,000 |
| 2005/11/10 | 431 | 440 | 431 | 437 | 461,000 |
| 2005/11/09 | 430 | 434 | 430 | 431 | 454,000 |
| 2005/11/08 | 443 | 445 | 430 | 431 | 349,000 |
| 2005/11/07 | 439 | 447 | 425 | 443 | 843,000 |
| 2005/11/04 | 466 | 468 | 439 | 441 | 925,000 |
| 2005/11/02 | 475 | 475 | 435 | 461 | 1,586,000 |
| 2005/11/01 | 448 | 486 | 447 | 475 | 1,148,000 |
| 2005/10/31 | 419 | 448 | 416 | 446 | 1,417,000 |
| 2005/10/28 | 409 | 416 | 402 | 415 | 1,307,000 |
| 2005/10/27 | 400 | 420 | 395 | 414 | 1,555,000 |
| 2005/10/26 | 379 | 393 | 376 | 387 | 1,121,000 |
| 2005/10/25 | 362 | 380 | 362 | 374 | 945,000 |
| 2005/10/24 | 364 | 365 | 362 | 364 | 278,000 |
| 2005/10/21 | 362 | 364 | 360 | 364 | 412,000 |
| 2005/10/20 | 359 | 363 | 355 | 362 | 393,000 |
| 2005/10/19 | 355 | 358 | 355 | 356 | 340,000 |
| 2005/10/18 | 361 | 361 | 355 | 355 | 286,000 |
| 2005/10/17 | 362 | 363 | 360 | 362 | 326,000 |
| 2005/10/14 | 362 | 365 | 357 | 359 | 748,000 |
| 2005/10/13 | 361 | 363 | 357 | 361 | 409,000 |
| 2005/10/12 | 356 | 364 | 355 | 361 | 698,000 |
| 2005/10/11 | 352 | 355 | 351 | 355 | 149,000 |
| 2005/10/07 | 353 | 355 | 351 | 351 | 255,000 |
| 2005/10/06 | 356 | 358 | 353 | 353 | 286,000 |
| 2005/10/05 | 354 | 356 | 354 | 355 | 402,000 |
| 2005/10/04 | 353 | 359 | 353 | 358 | 327,000 |
| 2005/10/03 | 354 | 356 | 352 | 353 | 208,000 |
| 2005/09/30 | 359 | 359 | 354 | 354 | 432,000 |
| 2005/09/29 | 360 | 360 | 355 | 358 | 453,000 |
| 2005/09/28 | 355 | 360 | 353 | 360 | 323,000 |
| 2005/09/27 | 358 | 358 | 351 | 354 | 591,000 |
| 2005/09/26 | 360 | 362 | 359 | 361 | 1,109,000 |
| 2005/09/22 | 359 | 360 | 358 | 359 | 208,000 |
| 2005/09/21 | 356 | 360 | 354 | 359 | 387,000 |
| 2005/09/20 | 349 | 356 | 349 | 355 | 452,000 |
| 2005/09/16 | 350 | 355 | 347 | 349 | 634,000 |
| 2005/09/15 | 353 | 354 | 348 | 350 | 663,000 |
| 2005/09/14 | 354 | 357 | 352 | 353 | 616,000 |
| 2005/09/13 | 362 | 362 | 354 | 358 | 681,000 |
| 2005/09/12 | 362 | 363 | 360 | 362 | 331,000 |
| 2005/09/09 | 358 | 361 | 358 | 361 | 806,000 |
| 2005/09/08 | 360 | 360 | 358 | 358 | 175,000 |
| 2005/09/07 | 359 | 361 | 359 | 360 | 113,000 |
| 2005/09/06 | 360 | 362 | 359 | 359 | 186,000 |
| 2005/09/05 | 358 | 360 | 357 | 358 | 147,000 |
| 2005/09/02 | 361 | 361 | 358 | 359 | 111,000 |
| 2005/09/01 | 360 | 362 | 359 | 361 | 166,000 |
| 2005/08/31 | 357 | 363 | 357 | 358 | 196,000 |
| 2005/08/30 | 358 | 359 | 357 | 359 | 97,000 |
| 2005/08/29 | 360 | 361 | 356 | 357 | 275,000 |
| 2005/08/26 | 363 | 365 | 362 | 364 | 142,000 |
| 2005/08/25 | 358 | 366 | 358 | 361 | 272,000 |
| 2005/08/24 | 360 | 363 | 358 | 358 | 243,000 |
| 2005/08/23 | 359 | 363 | 358 | 358 | 252,000 |
| 2005/08/22 | 358 | 359 | 356 | 359 | 191,000 |
| 2005/08/19 | 357 | 357 | 355 | 356 | 140,000 |
| 2005/08/18 | 355 | 360 | 355 | 359 | 165,000 |
| 2005/08/17 | 359 | 359 | 356 | 356 | 164,000 |
| 2005/08/16 | 359 | 359 | 353 | 359 | 166,000 |
| 2005/08/15 | 361 | 363 | 357 | 360 | 200,000 |
| 2005/08/12 | 366 | 366 | 361 | 361 | 175,000 |
| 2005/08/11 | 359 | 369 | 357 | 363 | 361,000 |
| 2005/08/10 | 354 | 360 | 354 | 358 | 418,000 |
| 2005/08/09 | 349 | 357 | 349 | 354 | 301,000 |
| 2005/08/08 | 348 | 352 | 347 | 351 | 273,000 |
| 2005/08/05 | 353 | 355 | 350 | 351 | 307,000 |
| 2005/08/04 | 356 | 358 | 353 | 355 | 250,000 |
| 2005/08/03 | 357 | 359 | 355 | 355 | 225,000 |
| 2005/08/02 | 357 | 358 | 354 | 356 | 148,000 |
| 2005/08/01 | 355 | 358 | 355 | 357 | 219,000 |
| 2005/07/29 | 353 | 357 | 352 | 355 | 250,000 |
| 2005/07/28 | 353 | 355 | 352 | 352 | 260,000 |
| 2005/07/27 | 350 | 355 | 350 | 353 | 134,000 |
| 2005/07/26 | 353 | 353 | 350 | 351 | 153,000 |
| 2005/07/25 | 354 | 355 | 353 | 354 | 133,000 |
| 2005/07/22 | 356 | 356 | 353 | 354 | 181,000 |
| 2005/07/21 | 357 | 358 | 356 | 356 | 236,000 |
| 2005/07/20 | 355 | 358 | 354 | 356 | 468,000 |
| 2005/07/19 | 356 | 357 | 353 | 355 | 222,000 |
| 2005/07/15 | 356 | 356 | 353 | 356 | 190,000 |
| 2005/07/14 | 355 | 357 | 354 | 354 | 243,000 |
| 2005/07/13 | 352 | 355 | 350 | 355 | 179,000 |
| 2005/07/12 | 354 | 355 | 352 | 352 | 473,000 |
| 2005/07/11 | 355 | 359 | 353 | 353 | 243,000 |
| 2005/07/08 | 349 | 353 | 349 | 352 | 367,000 |
| 2005/07/07 | 346 | 350 | 345 | 349 | 286,000 |
| 2005/07/06 | 348 | 350 | 348 | 350 | 277,000 |
| 2005/07/05 | 348 | 349 | 346 | 348 | 266,000 |
| 2005/07/04 | 350 | 350 | 344 | 350 | 305,000 |
| 2005/07/01 | 346 | 350 | 346 | 350 | 267,000 |
| 2005/06/30 | 350 | 350 | 343 | 349 | 351,000 |
| 2005/06/29 | 348 | 350 | 346 | 350 | 215,000 |
| 2005/06/28 | 344 | 348 | 343 | 348 | 215,000 |
| 2005/06/27 | 344 | 345 | 341 | 343 | 145,000 |
| 2005/06/24 | 346 | 348 | 341 | 348 | 270,000 |
| 2005/06/23 | 346 | 346 | 344 | 346 | 138,000 |
| 2005/06/22 | 344 | 346 | 343 | 346 | 230,000 |
| 2005/06/21 | 341 | 345 | 340 | 344 | 164,000 |
| 2005/06/20 | 341 | 346 | 339 | 346 | 304,000 |
| 2005/06/17 | 338 | 341 | 337 | 338 | 308,000 |
| 2005/06/16 | 337 | 339 | 336 | 336 | 212,000 |
| 2005/06/15 | 334 | 337 | 334 | 337 | 149,000 |
| 2005/06/14 | 332 | 337 | 332 | 336 | 354,000 |
| 2005/06/13 | 332 | 337 | 330 | 332 | 454,000 |
| 2005/06/10 | 330 | 335 | 329 | 332 | 533,000 |
| 2005/06/09 | 333 | 334 | 330 | 330 | 156,000 |
| 2005/06/08 | 329 | 333 | 329 | 330 | 300,000 |
| 2005/06/07 | 329 | 330 | 328 | 329 | 228,000 |
| 2005/06/06 | 328 | 331 | 328 | 330 | 160,000 |
| 2005/06/03 | 330 | 332 | 329 | 329 | 197,000 |
| 2005/06/02 | 331 | 333 | 330 | 333 | 225,000 |
| 2005/06/01 | 330 | 332 | 329 | 332 | 163,000 |
| 2005/05/31 | 329 | 332 | 328 | 332 | 149,000 |
| 2005/05/30 | 327 | 331 | 326 | 328 | 342,000 |
| 2005/05/27 | 326 | 329 | 326 | 327 | 121,000 |
| 2005/05/26 | 327 | 328 | 326 | 326 | 130,000 |
| 2005/05/25 | 327 | 329 | 326 | 326 | 137,000 |
| 2005/05/24 | 333 | 333 | 329 | 330 | 225,000 |
| 2005/05/23 | 327 | 333 | 326 | 331 | 244,000 |
| 2005/05/20 | 324 | 327 | 324 | 326 | 197,000 |
| 2005/05/19 | 325 | 327 | 325 | 325 | 91,000 |
| 2005/05/18 | 325 | 326 | 324 | 324 | 286,000 |
| 2005/05/17 | 326 | 327 | 325 | 325 | 247,000 |
| 2005/05/16 | 326 | 328 | 326 | 326 | 181,000 |
| 2005/05/13 | 327 | 328 | 327 | 327 | 169,000 |
| 2005/05/12 | 327 | 330 | 327 | 328 | 69,000 |
| 2005/05/11 | 329 | 329 | 327 | 327 | 116,000 |
| 2005/05/10 | 328 | 329 | 328 | 329 | 134,000 |
| 2005/05/09 | 327 | 328 | 326 | 328 | 168,000 |
| 2005/05/06 | 326 | 328 | 326 | 327 | 151,000 |
| 2005/05/02 | 325 | 329 | 325 | 326 | 89,000 |
| 2005/04/28 | 328 | 328 | 325 | 325 | 183,000 |
| 2005/04/27 | 325 | 327 | 325 | 326 | 285,000 |
| 2005/04/26 | 327 | 327 | 325 | 326 | 216,000 |
| 2005/04/25 | 327 | 328 | 326 | 326 | 72,000 |
| 2005/04/22 | 328 | 328 | 325 | 326 | 180,000 |
| 2005/04/21 | 326 | 327 | 325 | 325 | 251,000 |
| 2005/04/20 | 329 | 330 | 325 | 325 | 173,000 |
| 2005/04/19 | 326 | 329 | 325 | 329 | 308,000 |
| 2005/04/18 | 328 | 329 | 324 | 324 | 555,000 |
| 2005/04/15 | 330 | 331 | 328 | 328 | 271,000 |
| 2005/04/14 | 334 | 336 | 331 | 331 | 217,000 |
| 2005/04/13 | 333 | 339 | 333 | 337 | 137,000 |
| 2005/04/12 | 336 | 337 | 333 | 333 | 177,000 |
| 2005/04/11 | 339 | 340 | 335 | 336 | 137,000 |
| 2005/04/08 | 336 | 342 | 336 | 342 | 225,000 |
| 2005/04/07 | 337 | 337 | 333 | 334 | 262,000 |
| 2005/04/06 | 341 | 341 | 337 | 337 | 336,000 |
| 2005/04/05 | 340 | 343 | 340 | 341 | 140,000 |
| 2005/04/04 | 340 | 344 | 338 | 342 | 138,000 |
| 2005/04/01 | 342 | 345 | 335 | 345 | 243,000 |
| 2005/03/31 | 343 | 345 | 342 | 345 | 217,000 |
| 2005/03/30 | 342 | 343 | 340 | 343 | 117,000 |
| 2005/03/29 | 345 | 345 | 341 | 341 | 223,000 |
| 2005/03/28 | 342 | 343 | 333 | 343 | 418,000 |
| 2005/03/25 | 348 | 349 | 347 | 349 | 791,000 |
| 2005/03/24 | 347 | 349 | 345 | 346 | 309,000 |
| 2005/03/23 | 349 | 349 | 345 | 345 | 408,000 |
| 2005/03/22 | 349 | 349 | 348 | 349 | 249,000 |
| 2005/03/18 | 347 | 349 | 346 | 347 | 261,000 |
| 2005/03/17 | 349 | 349 | 347 | 347 | 156,000 |
| 2005/03/16 | 345 | 349 | 344 | 348 | 201,000 |
| 2005/03/15 | 347 | 348 | 346 | 346 | 217,000 |
| 2005/03/14 | 348 | 349 | 346 | 347 | 177,000 |
| 2005/03/11 | 350 | 350 | 346 | 346 | 593,000 |
| 2005/03/10 | 347 | 349 | 347 | 347 | 130,000 |
| 2005/03/09 | 345 | 349 | 345 | 347 | 149,000 |
| 2005/03/08 | 345 | 346 | 343 | 343 | 101,000 |
| 2005/03/07 | 346 | 349 | 344 | 348 | 150,000 |
| 2005/03/04 | 349 | 349 | 344 | 346 | 219,000 |
| 2005/03/03 | 347 | 351 | 347 | 350 | 269,000 |
| 2005/03/02 | 343 | 347 | 343 | 344 | 313,000 |
| 2005/03/01 | 342 | 343 | 340 | 343 | 168,000 |
| 2005/02/28 | 340 | 343 | 338 | 340 | 264,000 |
| 2005/02/25 | 339 | 340 | 338 | 340 | 174,000 |
| 2005/02/24 | 335 | 336 | 335 | 336 | 132,000 |
| 2005/02/23 | 336 | 337 | 335 | 335 | 118,000 |
| 2005/02/22 | 338 | 338 | 335 | 335 | 98,000 |
| 2005/02/21 | 336 | 338 | 335 | 335 | 133,000 |
| 2005/02/18 | 336 | 339 | 335 | 335 | 103,000 |
| 2005/02/17 | 334 | 337 | 334 | 336 | 101,000 |
| 2005/02/16 | 336 | 336 | 334 | 334 | 103,000 |
| 2005/02/15 | 339 | 339 | 337 | 337 | 70,000 |
| 2005/02/14 | 339 | 339 | 337 | 338 | 106,000 |
| 2005/02/10 | 334 | 338 | 334 | 334 | 133,000 |
| 2005/02/09 | 334 | 335 | 332 | 333 | 90,000 |
| 2005/02/08 | 331 | 335 | 330 | 332 | 145,000 |
| 2005/02/07 | 330 | 334 | 330 | 333 | 176,000 |
| 2005/02/04 | 330 | 330 | 329 | 329 | 80,000 |
| 2005/02/03 | 331 | 331 | 329 | 329 | 85,000 |
| 2005/02/02 | 328 | 331 | 328 | 331 | 146,000 |
| 2005/02/01 | 328 | 329 | 326 | 326 | 157,000 |
| 2005/01/31 | 329 | 330 | 328 | 328 | 89,000 |
| 2005/01/28 | 329 | 331 | 328 | 328 | 128,000 |
| 2005/01/27 | 329 | 331 | 329 | 329 | 150,000 |
| 2005/01/26 | 329 | 331 | 329 | 331 | 89,000 |
| 2005/01/25 | 328 | 330 | 328 | 329 | 133,000 |
| 2005/01/24 | 328 | 328 | 326 | 327 | 138,000 |
| 2005/01/21 | 325 | 327 | 325 | 325 | 103,000 |
| 2005/01/20 | 326 | 328 | 325 | 325 | 109,000 |
| 2005/01/19 | 327 | 329 | 325 | 327 | 206,000 |
| 2005/01/18 | 328 | 330 | 327 | 328 | 106,000 |
| 2005/01/17 | 329 | 331 | 328 | 329 | 95,000 |
| 2005/01/14 | 326 | 328 | 324 | 327 | 298,000 |
| 2005/01/13 | 325 | 327 | 325 | 325 | 104,000 |
| 2005/01/12 | 328 | 328 | 325 | 325 | 145,000 |
| 2005/01/11 | 327 | 329 | 325 | 328 | 120,000 |
| 2005/01/07 | 326 | 327 | 325 | 326 | 91,000 |
| 2005/01/06 | 325 | 327 | 324 | 326 | 77,000 |
| 2005/01/05 | 329 | 329 | 327 | 327 | 64,000 |
| 2005/01/04 | 327 | 330 | 327 | 329 | 35,000 |