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 |
|---|---|---|---|---|---|
| 2006/12/29 | 439 | 442 | 438 | 439 | 91,000 |
| 2006/12/28 | 440 | 440 | 436 | 440 | 144,000 |
| 2006/12/27 | 436 | 440 | 434 | 438 | 235,000 |
| 2006/12/26 | 431 | 435 | 429 | 435 | 248,000 |
| 2006/12/25 | 434 | 436 | 430 | 434 | 335,000 |
| 2006/12/22 | 437 | 440 | 434 | 437 | 272,000 |
| 2006/12/21 | 435 | 438 | 433 | 437 | 368,000 |
| 2006/12/20 | 437 | 440 | 435 | 438 | 378,000 |
| 2006/12/19 | 439 | 439 | 435 | 435 | 222,000 |
| 2006/12/18 | 440 | 440 | 435 | 440 | 321,000 |
| 2006/12/15 | 440 | 441 | 434 | 440 | 390,000 |
| 2006/12/14 | 441 | 444 | 435 | 437 | 551,000 |
| 2006/12/13 | 440 | 445 | 440 | 444 | 375,000 |
| 2006/12/12 | 441 | 444 | 436 | 442 | 365,000 |
| 2006/12/11 | 431 | 440 | 431 | 439 | 403,000 |
| 2006/12/08 | 435 | 439 | 431 | 431 | 657,000 |
| 2006/12/07 | 436 | 439 | 434 | 436 | 414,000 |
| 2006/12/06 | 423 | 439 | 423 | 438 | 723,000 |
| 2006/12/05 | 425 | 427 | 420 | 420 | 246,000 |
| 2006/12/04 | 430 | 431 | 421 | 426 | 217,000 |
| 2006/12/01 | 432 | 434 | 429 | 430 | 242,000 |
| 2006/11/30 | 430 | 432 | 428 | 432 | 537,000 |
| 2006/11/29 | 426 | 432 | 421 | 432 | 427,000 |
| 2006/11/28 | 413 | 425 | 413 | 425 | 442,000 |
| 2006/11/27 | 411 | 419 | 411 | 418 | 356,000 |
| 2006/11/24 | 412 | 414 | 410 | 411 | 408,000 |
| 2006/11/22 | 412 | 414 | 411 | 413 | 493,000 |
| 2006/11/21 | 414 | 414 | 410 | 411 | 337,000 |
| 2006/11/20 | 417 | 420 | 413 | 414 | 294,000 |
| 2006/11/17 | 421 | 421 | 416 | 418 | 248,000 |
| 2006/11/16 | 418 | 423 | 416 | 417 | 338,000 |
| 2006/11/15 | 425 | 427 | 418 | 418 | 419,000 |
| 2006/11/14 | 422 | 423 | 419 | 419 | 233,000 |
| 2006/11/13 | 422 | 423 | 417 | 422 | 291,000 |
| 2006/11/10 | 423 | 425 | 421 | 422 | 296,000 |
| 2006/11/09 | 422 | 424 | 419 | 422 | 400,000 |
| 2006/11/08 | 422 | 425 | 419 | 419 | 365,000 |
| 2006/11/07 | 430 | 432 | 423 | 423 | 100,000 |
| 2006/11/06 | 422 | 428 | 422 | 426 | 138,000 |
| 2006/11/02 | 425 | 429 | 424 | 427 | 152,000 |
| 2006/11/01 | 422 | 427 | 422 | 427 | 224,000 |
| 2006/10/31 | 422 | 426 | 417 | 423 | 376,000 |
| 2006/10/30 | 429 | 431 | 421 | 421 | 353,000 |
| 2006/10/27 | 437 | 438 | 431 | 432 | 287,000 |
| 2006/10/26 | 440 | 441 | 436 | 440 | 208,000 |
| 2006/10/25 | 438 | 443 | 436 | 440 | 211,000 |
| 2006/10/24 | 440 | 443 | 438 | 439 | 139,000 |
| 2006/10/23 | 438 | 443 | 436 | 443 | 228,000 |
| 2006/10/20 | 431 | 444 | 429 | 438 | 583,000 |
| 2006/10/19 | 429 | 432 | 426 | 431 | 338,000 |
| 2006/10/18 | 429 | 430 | 424 | 427 | 310,000 |
| 2006/10/17 | 430 | 431 | 428 | 429 | 89,000 |
| 2006/10/16 | 432 | 432 | 430 | 432 | 180,000 |
| 2006/10/13 | 432 | 432 | 430 | 431 | 223,000 |
| 2006/10/12 | 437 | 438 | 432 | 432 | 194,000 |
| 2006/10/11 | 441 | 442 | 434 | 434 | 272,000 |
| 2006/10/10 | 438 | 443 | 438 | 442 | 252,000 |
| 2006/10/06 | 440 | 440 | 438 | 439 | 82,000 |
| 2006/10/05 | 437 | 441 | 437 | 441 | 206,000 |
| 2006/10/04 | 441 | 442 | 438 | 438 | 209,000 |
| 2006/10/03 | 441 | 443 | 441 | 443 | 165,000 |
| 2006/10/02 | 443 | 445 | 441 | 444 | 186,000 |
| 2006/09/29 | 445 | 445 | 442 | 442 | 101,000 |
| 2006/09/28 | 446 | 446 | 441 | 445 | 277,000 |
| 2006/09/27 | 441 | 446 | 440 | 445 | 413,000 |
| 2006/09/26 | 439 | 444 | 435 | 441 | 662,000 |
| 2006/09/25 | 445 | 448 | 430 | 444 | 1,868,000 |
| 2006/09/22 | 447 | 448 | 446 | 446 | 513,000 |
| 2006/09/21 | 448 | 449 | 445 | 447 | 339,000 |
| 2006/09/20 | 448 | 448 | 442 | 446 | 333,000 |
| 2006/09/19 | 447 | 448 | 445 | 447 | 217,000 |
| 2006/09/15 | 448 | 448 | 444 | 444 | 256,000 |
| 2006/09/14 | 438 | 443 | 438 | 443 | 76,000 |
| 2006/09/13 | 444 | 445 | 437 | 439 | 253,000 |
| 2006/09/12 | 443 | 445 | 440 | 441 | 127,000 |
| 2006/09/11 | 450 | 450 | 439 | 439 | 696,000 |
| 2006/09/08 | 448 | 451 | 446 | 449 | 801,000 |
| 2006/09/07 | 444 | 448 | 444 | 444 | 304,000 |
| 2006/09/06 | 445 | 451 | 444 | 444 | 434,000 |
| 2006/09/05 | 445 | 445 | 441 | 443 | 134,000 |
| 2006/09/04 | 446 | 449 | 444 | 444 | 310,000 |
| 2006/09/01 | 439 | 441 | 438 | 440 | 167,000 |
| 2006/08/31 | 438 | 444 | 436 | 443 | 225,000 |
| 2006/08/30 | 440 | 441 | 435 | 437 | 168,000 |
| 2006/08/29 | 437 | 438 | 435 | 438 | 146,000 |
| 2006/08/28 | 443 | 444 | 431 | 434 | 350,000 |
| 2006/08/25 | 438 | 447 | 438 | 442 | 165,000 |
| 2006/08/24 | 439 | 444 | 438 | 440 | 192,000 |
| 2006/08/23 | 449 | 449 | 438 | 444 | 227,000 |
| 2006/08/22 | 439 | 452 | 437 | 450 | 536,000 |
| 2006/08/21 | 439 | 439 | 426 | 435 | 323,000 |
| 2006/08/18 | 438 | 439 | 434 | 439 | 175,000 |
| 2006/08/17 | 431 | 440 | 430 | 436 | 425,000 |
| 2006/08/16 | 435 | 435 | 428 | 434 | 218,000 |
| 2006/08/15 | 427 | 432 | 425 | 428 | 268,000 |
| 2006/08/14 | 422 | 426 | 421 | 426 | 54,000 |
| 2006/08/11 | 418 | 425 | 418 | 422 | 187,000 |
| 2006/08/10 | 419 | 423 | 419 | 419 | 148,000 |
| 2006/08/09 | 415 | 419 | 411 | 419 | 228,000 |
| 2006/08/08 | 413 | 415 | 411 | 415 | 108,000 |
| 2006/08/07 | 413 | 416 | 410 | 410 | 368,000 |
| 2006/08/04 | 415 | 417 | 413 | 415 | 213,000 |
| 2006/08/03 | 415 | 417 | 414 | 416 | 123,000 |
| 2006/08/02 | 412 | 416 | 412 | 416 | 152,000 |
| 2006/08/01 | 416 | 418 | 414 | 415 | 292,000 |
| 2006/07/31 | 417 | 419 | 414 | 414 | 343,000 |
| 2006/07/28 | 415 | 416 | 412 | 415 | 346,000 |
| 2006/07/27 | 417 | 419 | 412 | 418 | 266,000 |
| 2006/07/26 | 422 | 423 | 418 | 418 | 127,000 |
| 2006/07/25 | 420 | 425 | 420 | 422 | 214,000 |
| 2006/07/24 | 419 | 420 | 414 | 419 | 202,000 |
| 2006/07/21 | 423 | 423 | 420 | 421 | 126,000 |
| 2006/07/20 | 418 | 423 | 416 | 423 | 88,000 |
| 2006/07/19 | 419 | 419 | 413 | 415 | 220,000 |
| 2006/07/18 | 422 | 422 | 415 | 420 | 324,000 |
| 2006/07/14 | 422 | 422 | 417 | 417 | 196,000 |
| 2006/07/13 | 418 | 423 | 416 | 419 | 135,000 |
| 2006/07/12 | 423 | 427 | 416 | 419 | 225,000 |
| 2006/07/11 | 429 | 430 | 422 | 427 | 171,000 |
| 2006/07/10 | 422 | 427 | 419 | 427 | 131,000 |
| 2006/07/07 | 419 | 421 | 415 | 419 | 190,000 |
| 2006/07/06 | 424 | 428 | 417 | 419 | 361,000 |
| 2006/07/05 | 421 | 431 | 420 | 431 | 195,000 |
| 2006/07/04 | 434 | 434 | 427 | 431 | 171,000 |
| 2006/07/03 | 438 | 438 | 428 | 430 | 186,000 |
| 2006/06/30 | 421 | 438 | 421 | 438 | 456,000 |
| 2006/06/29 | 415 | 424 | 415 | 421 | 292,000 |
| 2006/06/28 | 413 | 419 | 413 | 418 | 231,000 |
| 2006/06/27 | 418 | 421 | 414 | 416 | 347,000 |
| 2006/06/26 | 416 | 423 | 416 | 421 | 205,000 |
| 2006/06/23 | 428 | 428 | 419 | 423 | 295,000 |
| 2006/06/22 | 423 | 428 | 420 | 428 | 376,000 |
| 2006/06/21 | 424 | 424 | 418 | 421 | 329,000 |
| 2006/06/20 | 426 | 427 | 423 | 424 | 151,000 |
| 2006/06/19 | 418 | 426 | 418 | 424 | 128,000 |
| 2006/06/16 | 420 | 432 | 417 | 422 | 429,000 |
| 2006/06/15 | 409 | 417 | 409 | 416 | 196,000 |
| 2006/06/14 | 396 | 413 | 396 | 409 | 410,000 |
| 2006/06/13 | 400 | 407 | 398 | 398 | 242,000 |
| 2006/06/12 | 404 | 405 | 390 | 403 | 292,000 |
| 2006/06/09 | 396 | 403 | 396 | 403 | 673,000 |
| 2006/06/08 | 410 | 414 | 394 | 396 | 743,000 |
| 2006/06/07 | 412 | 417 | 412 | 412 | 284,000 |
| 2006/06/06 | 411 | 413 | 410 | 410 | 250,000 |
| 2006/06/05 | 421 | 421 | 410 | 414 | 600,000 |
| 2006/06/02 | 419 | 420 | 409 | 418 | 516,000 |
| 2006/06/01 | 417 | 419 | 412 | 414 | 347,000 |
| 2006/05/31 | 419 | 422 | 413 | 413 | 594,000 |
| 2006/05/30 | 423 | 425 | 420 | 422 | 291,000 |
| 2006/05/29 | 429 | 430 | 425 | 427 | 220,000 |
| 2006/05/26 | 426 | 430 | 424 | 427 | 190,000 |
| 2006/05/25 | 421 | 424 | 419 | 421 | 332,000 |
| 2006/05/24 | 419 | 423 | 418 | 421 | 223,000 |
| 2006/05/23 | 421 | 426 | 417 | 420 | 366,000 |
| 2006/05/22 | 428 | 431 | 421 | 421 | 184,000 |
| 2006/05/19 | 422 | 428 | 421 | 427 | 219,000 |
| 2006/05/18 | 427 | 430 | 421 | 425 | 484,000 |
| 2006/05/17 | 430 | 433 | 426 | 433 | 353,000 |
| 2006/05/16 | 429 | 438 | 425 | 425 | 418,000 |
| 2006/05/15 | 426 | 432 | 424 | 426 | 310,000 |
| 2006/05/12 | 430 | 432 | 426 | 427 | 365,000 |
| 2006/05/11 | 430 | 434 | 426 | 429 | 340,000 |
| 2006/05/10 | 436 | 440 | 430 | 433 | 286,000 |
| 2006/05/09 | 437 | 442 | 437 | 440 | 241,000 |
| 2006/05/08 | 442 | 444 | 438 | 441 | 211,000 |
| 2006/05/02 | 437 | 441 | 435 | 441 | 149,000 |
| 2006/05/01 | 435 | 441 | 434 | 435 | 168,000 |
| 2006/04/28 | 440 | 441 | 434 | 435 | 334,000 |
| 2006/04/27 | 440 | 442 | 439 | 442 | 160,000 |
| 2006/04/26 | 440 | 443 | 438 | 442 | 180,000 |
| 2006/04/25 | 439 | 443 | 439 | 443 | 157,000 |
| 2006/04/24 | 444 | 446 | 437 | 437 | 316,000 |
| 2006/04/21 | 445 | 452 | 444 | 450 | 189,000 |
| 2006/04/20 | 445 | 446 | 442 | 445 | 202,000 |
| 2006/04/19 | 451 | 453 | 448 | 449 | 136,000 |
| 2006/04/18 | 440 | 449 | 436 | 449 | 318,000 |
| 2006/04/17 | 446 | 446 | 440 | 440 | 210,000 |
| 2006/04/14 | 448 | 449 | 443 | 446 | 176,000 |
| 2006/04/13 | 452 | 452 | 441 | 449 | 246,000 |
| 2006/04/12 | 454 | 454 | 446 | 448 | 327,000 |
| 2006/04/11 | 459 | 459 | 450 | 455 | 192,000 |
| 2006/04/10 | 460 | 461 | 454 | 460 | 308,000 |
| 2006/04/07 | 451 | 460 | 451 | 460 | 387,000 |
| 2006/04/06 | 444 | 460 | 444 | 456 | 444,000 |
| 2006/04/05 | 454 | 454 | 446 | 446 | 287,000 |
| 2006/04/04 | 457 | 458 | 445 | 453 | 356,000 |
| 2006/04/03 | 445 | 458 | 445 | 456 | 492,000 |
| 2006/03/31 | 454 | 454 | 445 | 448 | 299,000 |
| 2006/03/30 | 455 | 459 | 452 | 454 | 268,000 |
| 2006/03/29 | 446 | 458 | 443 | 455 | 429,000 |
| 2006/03/28 | 448 | 449 | 442 | 445 | 324,000 |
| 2006/03/27 | 450 | 453 | 443 | 450 | 1,118,000 |
| 2006/03/24 | 457 | 458 | 449 | 456 | 536,000 |
| 2006/03/23 | 461 | 461 | 456 | 458 | 291,000 |
| 2006/03/22 | 458 | 462 | 456 | 461 | 483,000 |
| 2006/03/20 | 456 | 460 | 454 | 458 | 432,000 |
| 2006/03/17 | 451 | 454 | 451 | 454 | 210,000 |
| 2006/03/16 | 451 | 455 | 449 | 450 | 428,000 |
| 2006/03/15 | 448 | 452 | 447 | 451 | 477,000 |
| 2006/03/14 | 448 | 451 | 443 | 447 | 422,000 |
| 2006/03/13 | 444 | 451 | 444 | 448 | 478,000 |
| 2006/03/10 | 434 | 445 | 434 | 440 | 987,000 |
| 2006/03/09 | 423 | 434 | 422 | 434 | 534,000 |
| 2006/03/08 | 421 | 423 | 421 | 422 | 262,000 |
| 2006/03/07 | 422 | 423 | 420 | 421 | 207,000 |
| 2006/03/06 | 420 | 424 | 420 | 422 | 281,000 |
| 2006/03/03 | 419 | 420 | 418 | 419 | 181,000 |
| 2006/03/02 | 416 | 420 | 416 | 418 | 175,000 |
| 2006/03/01 | 417 | 418 | 413 | 417 | 310,000 |
| 2006/02/28 | 412 | 420 | 412 | 417 | 434,000 |
| 2006/02/27 | 418 | 418 | 412 | 412 | 468,000 |
| 2006/02/24 | 416 | 419 | 413 | 416 | 284,000 |
| 2006/02/23 | 417 | 420 | 414 | 416 | 265,000 |
| 2006/02/22 | 418 | 418 | 412 | 412 | 269,000 |
| 2006/02/21 | 414 | 417 | 412 | 417 | 303,000 |
| 2006/02/20 | 418 | 419 | 412 | 412 | 403,000 |
| 2006/02/17 | 422 | 423 | 416 | 417 | 483,000 |
| 2006/02/16 | 416 | 419 | 415 | 417 | 299,000 |
| 2006/02/15 | 418 | 424 | 415 | 416 | 557,000 |
| 2006/02/14 | 415 | 420 | 415 | 418 | 619,000 |
| 2006/02/13 | 420 | 422 | 415 | 416 | 500,000 |
| 2006/02/10 | 420 | 424 | 416 | 421 | 485,000 |
| 2006/02/09 | 425 | 426 | 420 | 421 | 311,000 |
| 2006/02/08 | 423 | 425 | 421 | 421 | 383,000 |
| 2006/02/07 | 427 | 428 | 423 | 423 | 395,000 |
| 2006/02/06 | 427 | 429 | 424 | 426 | 363,000 |
| 2006/02/03 | 427 | 430 | 425 | 427 | 503,000 |
| 2006/02/02 | 426 | 434 | 425 | 432 | 429,000 |
| 2006/02/01 | 425 | 429 | 425 | 425 | 334,000 |
| 2006/01/31 | 429 | 434 | 427 | 427 | 608,000 |
| 2006/01/30 | 436 | 436 | 429 | 430 | 581,000 |
| 2006/01/27 | 421 | 434 | 421 | 433 | 414,000 |
| 2006/01/26 | 420 | 423 | 418 | 420 | 256,000 |
| 2006/01/25 | 419 | 424 | 419 | 420 | 355,000 |
| 2006/01/24 | 416 | 423 | 416 | 420 | 286,000 |
| 2006/01/23 | 420 | 424 | 415 | 415 | 540,000 |
| 2006/01/20 | 431 | 432 | 421 | 422 | 532,000 |
| 2006/01/19 | 419 | 435 | 419 | 429 | 396,000 |
| 2006/01/18 | 430 | 431 | 410 | 416 | 816,000 |
| 2006/01/17 | 435 | 441 | 430 | 430 | 409,000 |
| 2006/01/16 | 446 | 446 | 440 | 442 | 374,000 |
| 2006/01/13 | 442 | 447 | 440 | 446 | 729,000 |
| 2006/01/12 | 437 | 444 | 434 | 440 | 462,000 |
| 2006/01/11 | 433 | 438 | 430 | 437 | 637,000 |
| 2006/01/10 | 441 | 443 | 433 | 434 | 434,000 |
| 2006/01/06 | 437 | 441 | 435 | 435 | 461,000 |
| 2006/01/05 | 446 | 446 | 433 | 435 | 802,000 |
| 2006/01/04 | 443 | 454 | 443 | 446 | 110,000 |