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 |
|---|---|---|---|---|---|
| 2008/12/30 | 383 | 388 | 383 | 387 | 106,000 |
| 2008/12/29 | 378 | 388 | 375 | 387 | 288,000 |
| 2008/12/26 | 379 | 380 | 373 | 376 | 227,000 |
| 2008/12/25 | 373 | 380 | 373 | 380 | 74,000 |
| 2008/12/24 | 379 | 379 | 373 | 378 | 167,000 |
| 2008/12/22 | 377 | 379 | 376 | 379 | 119,000 |
| 2008/12/19 | 372 | 378 | 372 | 374 | 232,000 |
| 2008/12/18 | 378 | 378 | 375 | 377 | 234,000 |
| 2008/12/17 | 379 | 379 | 370 | 377 | 322,000 |
| 2008/12/16 | 380 | 380 | 376 | 379 | 166,000 |
| 2008/12/15 | 379 | 380 | 375 | 380 | 335,000 |
| 2008/12/12 | 380 | 380 | 368 | 374 | 505,000 |
| 2008/12/11 | 375 | 379 | 370 | 379 | 260,000 |
| 2008/12/10 | 373 | 375 | 373 | 375 | 170,000 |
| 2008/12/09 | 374 | 375 | 368 | 372 | 240,000 |
| 2008/12/08 | 373 | 380 | 372 | 378 | 308,000 |
| 2008/12/05 | 372 | 373 | 368 | 369 | 358,000 |
| 2008/12/04 | 368 | 373 | 368 | 373 | 267,000 |
| 2008/12/03 | 362 | 370 | 362 | 369 | 238,000 |
| 2008/12/02 | 364 | 373 | 359 | 363 | 352,000 |
| 2008/12/01 | 376 | 376 | 366 | 367 | 220,000 |
| 2008/11/28 | 365 | 376 | 362 | 376 | 282,000 |
| 2008/11/27 | 365 | 365 | 359 | 365 | 125,000 |
| 2008/11/26 | 360 | 367 | 358 | 363 | 306,000 |
| 2008/11/25 | 365 | 370 | 353 | 370 | 535,000 |
| 2008/11/21 | 360 | 362 | 352 | 361 | 394,000 |
| 2008/11/20 | 364 | 370 | 358 | 360 | 312,000 |
| 2008/11/19 | 360 | 365 | 359 | 363 | 242,000 |
| 2008/11/18 | 356 | 362 | 355 | 359 | 492,000 |
| 2008/11/17 | 361 | 365 | 358 | 360 | 309,000 |
| 2008/11/14 | 365 | 366 | 355 | 356 | 257,000 |
| 2008/11/13 | 357 | 365 | 357 | 362 | 320,000 |
| 2008/11/12 | 363 | 367 | 363 | 365 | 234,000 |
| 2008/11/11 | 363 | 370 | 363 | 363 | 422,000 |
| 2008/11/10 | 376 | 381 | 370 | 373 | 305,000 |
| 2008/11/07 | 373 | 374 | 364 | 369 | 238,000 |
| 2008/11/06 | 373 | 375 | 365 | 373 | 352,000 |
| 2008/11/05 | 370 | 375 | 368 | 375 | 428,000 |
| 2008/11/04 | 365 | 374 | 364 | 369 | 280,000 |
| 2008/10/31 | 367 | 375 | 356 | 360 | 730,000 |
| 2008/10/30 | 352 | 370 | 352 | 370 | 611,000 |
| 2008/10/29 | 356 | 362 | 342 | 362 | 472,000 |
| 2008/10/28 | 337 | 351 | 336 | 351 | 406,000 |
| 2008/10/27 | 334 | 345 | 334 | 341 | 425,000 |
| 2008/10/24 | 357 | 361 | 346 | 349 | 301,000 |
| 2008/10/23 | 350 | 360 | 346 | 360 | 289,000 |
| 2008/10/22 | 365 | 366 | 350 | 350 | 249,000 |
| 2008/10/21 | 370 | 373 | 365 | 369 | 249,000 |
| 2008/10/20 | 358 | 365 | 356 | 365 | 350,000 |
| 2008/10/17 | 351 | 358 | 346 | 358 | 395,000 |
| 2008/10/16 | 349 | 354 | 336 | 341 | 721,000 |
| 2008/10/15 | 352 | 354 | 343 | 354 | 560,000 |
| 2008/10/14 | 327 | 350 | 327 | 348 | 482,000 |
| 2008/10/10 | 331 | 333 | 310 | 312 | 756,000 |
| 2008/10/09 | 341 | 342 | 333 | 334 | 597,000 |
| 2008/10/08 | 350 | 352 | 345 | 345 | 499,000 |
| 2008/10/07 | 350 | 352 | 348 | 351 | 464,000 |
| 2008/10/06 | 356 | 360 | 353 | 354 | 485,000 |
| 2008/10/03 | 351 | 359 | 351 | 355 | 261,000 |
| 2008/10/02 | 355 | 360 | 353 | 356 | 277,000 |
| 2008/10/01 | 354 | 356 | 352 | 353 | 345,000 |
| 2008/09/30 | 350 | 357 | 346 | 353 | 465,000 |
| 2008/09/29 | 355 | 359 | 352 | 357 | 235,000 |
| 2008/09/26 | 367 | 367 | 350 | 355 | 731,000 |
| 2008/09/25 | 361 | 365 | 355 | 363 | 818,000 |
| 2008/09/24 | 380 | 381 | 369 | 373 | 1,730,000 |
| 2008/09/22 | 385 | 385 | 379 | 380 | 311,000 |
| 2008/09/19 | 375 | 381 | 371 | 379 | 564,000 |
| 2008/09/18 | 373 | 381 | 371 | 379 | 542,000 |
| 2008/09/17 | 377 | 385 | 373 | 385 | 648,000 |
| 2008/09/16 | 374 | 374 | 365 | 372 | 336,000 |
| 2008/09/12 | 370 | 376 | 370 | 376 | 506,000 |
| 2008/09/11 | 376 | 378 | 370 | 370 | 443,000 |
| 2008/09/10 | 374 | 383 | 373 | 379 | 205,000 |
| 2008/09/09 | 377 | 382 | 377 | 378 | 248,000 |
| 2008/09/08 | 370 | 380 | 370 | 380 | 281,000 |
| 2008/09/05 | 365 | 370 | 365 | 368 | 262,000 |
| 2008/09/04 | 373 | 375 | 367 | 370 | 186,000 |
| 2008/09/03 | 363 | 374 | 363 | 374 | 230,000 |
| 2008/09/02 | 371 | 371 | 363 | 363 | 258,000 |
| 2008/09/01 | 372 | 378 | 370 | 370 | 214,000 |
| 2008/08/29 | 374 | 380 | 373 | 380 | 356,000 |
| 2008/08/28 | 369 | 372 | 368 | 372 | 81,000 |
| 2008/08/27 | 372 | 373 | 370 | 371 | 73,000 |
| 2008/08/26 | 372 | 374 | 366 | 371 | 151,000 |
| 2008/08/25 | 368 | 374 | 368 | 372 | 149,000 |
| 2008/08/22 | 362 | 366 | 362 | 365 | 91,000 |
| 2008/08/21 | 366 | 367 | 360 | 362 | 171,000 |
| 2008/08/20 | 360 | 368 | 360 | 366 | 192,000 |
| 2008/08/19 | 370 | 370 | 362 | 362 | 171,000 |
| 2008/08/18 | 365 | 377 | 364 | 368 | 205,000 |
| 2008/08/15 | 358 | 364 | 355 | 364 | 320,000 |
| 2008/08/14 | 353 | 359 | 353 | 353 | 250,000 |
| 2008/08/13 | 354 | 356 | 351 | 354 | 211,000 |
| 2008/08/12 | 361 | 361 | 354 | 354 | 306,000 |
| 2008/08/11 | 362 | 365 | 362 | 363 | 69,000 |
| 2008/08/08 | 358 | 365 | 358 | 361 | 338,000 |
| 2008/08/07 | 382 | 382 | 363 | 364 | 383,000 |
| 2008/08/06 | 374 | 380 | 373 | 378 | 211,000 |
| 2008/08/05 | 369 | 378 | 368 | 374 | 156,000 |
| 2008/08/04 | 370 | 372 | 369 | 369 | 215,000 |
| 2008/08/01 | 370 | 374 | 367 | 368 | 336,000 |
| 2008/07/31 | 380 | 382 | 376 | 382 | 332,000 |
| 2008/07/30 | 373 | 379 | 373 | 378 | 234,000 |
| 2008/07/29 | 370 | 374 | 368 | 371 | 144,000 |
| 2008/07/28 | 370 | 376 | 370 | 375 | 145,000 |
| 2008/07/25 | 378 | 379 | 374 | 374 | 257,000 |
| 2008/07/24 | 377 | 380 | 376 | 380 | 228,000 |
| 2008/07/23 | 370 | 378 | 370 | 373 | 396,000 |
| 2008/07/22 | 362 | 370 | 361 | 370 | 222,000 |
| 2008/07/18 | 364 | 364 | 358 | 359 | 139,000 |
| 2008/07/17 | 362 | 364 | 359 | 363 | 117,000 |
| 2008/07/16 | 360 | 365 | 360 | 361 | 163,000 |
| 2008/07/15 | 360 | 362 | 357 | 362 | 244,000 |
| 2008/07/14 | 362 | 364 | 359 | 359 | 157,000 |
| 2008/07/11 | 358 | 360 | 357 | 358 | 219,000 |
| 2008/07/10 | 358 | 359 | 358 | 358 | 130,000 |
| 2008/07/09 | 357 | 360 | 354 | 355 | 233,000 |
| 2008/07/08 | 360 | 361 | 353 | 354 | 205,000 |
| 2008/07/07 | 356 | 363 | 356 | 362 | 129,000 |
| 2008/07/04 | 353 | 358 | 352 | 357 | 223,000 |
| 2008/07/03 | 353 | 355 | 351 | 355 | 197,000 |
| 2008/07/02 | 359 | 360 | 351 | 352 | 151,000 |
| 2008/07/01 | 362 | 363 | 359 | 359 | 148,000 |
| 2008/06/30 | 357 | 361 | 356 | 361 | 224,000 |
| 2008/06/27 | 354 | 354 | 352 | 353 | 130,000 |
| 2008/06/26 | 362 | 362 | 357 | 359 | 175,000 |
| 2008/06/25 | 351 | 362 | 350 | 362 | 218,000 |
| 2008/06/24 | 350 | 356 | 350 | 355 | 219,000 |
| 2008/06/23 | 351 | 353 | 348 | 350 | 180,000 |
| 2008/06/20 | 351 | 352 | 350 | 350 | 221,000 |
| 2008/06/19 | 356 | 356 | 350 | 350 | 175,000 |
| 2008/06/18 | 358 | 359 | 356 | 357 | 97,000 |
| 2008/06/17 | 357 | 358 | 357 | 357 | 84,000 |
| 2008/06/16 | 357 | 358 | 352 | 356 | 167,000 |
| 2008/06/13 | 350 | 353 | 349 | 352 | 505,000 |
| 2008/06/12 | 350 | 353 | 350 | 353 | 461,000 |
| 2008/06/11 | 355 | 355 | 351 | 352 | 179,000 |
| 2008/06/10 | 357 | 357 | 354 | 355 | 242,000 |
| 2008/06/09 | 360 | 361 | 355 | 355 | 333,000 |
| 2008/06/06 | 362 | 365 | 361 | 361 | 276,000 |
| 2008/06/05 | 362 | 363 | 359 | 363 | 222,000 |
| 2008/06/04 | 362 | 365 | 361 | 363 | 142,000 |
| 2008/06/03 | 362 | 364 | 361 | 361 | 270,000 |
| 2008/06/02 | 364 | 371 | 363 | 367 | 123,000 |
| 2008/05/30 | 370 | 370 | 365 | 369 | 209,000 |
| 2008/05/29 | 361 | 366 | 360 | 365 | 254,000 |
| 2008/05/28 | 362 | 363 | 358 | 358 | 276,000 |
| 2008/05/27 | 362 | 364 | 361 | 363 | 81,000 |
| 2008/05/26 | 371 | 372 | 361 | 361 | 367,000 |
| 2008/05/23 | 367 | 374 | 367 | 371 | 252,000 |
| 2008/05/22 | 365 | 368 | 362 | 366 | 199,000 |
| 2008/05/21 | 369 | 370 | 363 | 363 | 179,000 |
| 2008/05/20 | 372 | 373 | 367 | 371 | 223,000 |
| 2008/05/19 | 373 | 376 | 371 | 374 | 192,000 |
| 2008/05/16 | 379 | 380 | 370 | 373 | 405,000 |
| 2008/05/15 | 380 | 385 | 377 | 384 | 435,000 |
| 2008/05/14 | 366 | 372 | 365 | 371 | 266,000 |
| 2008/05/13 | 364 | 365 | 360 | 365 | 322,000 |
| 2008/05/12 | 361 | 364 | 361 | 363 | 114,000 |
| 2008/05/09 | 364 | 364 | 361 | 361 | 201,000 |
| 2008/05/08 | 370 | 370 | 361 | 361 | 257,000 |
| 2008/05/07 | 375 | 376 | 369 | 369 | 198,000 |
| 2008/05/02 | 372 | 373 | 365 | 371 | 195,000 |
| 2008/05/01 | 361 | 366 | 360 | 364 | 254,000 |
| 2008/04/30 | 375 | 375 | 363 | 367 | 380,000 |
| 2008/04/28 | 379 | 380 | 376 | 380 | 115,000 |
| 2008/04/25 | 368 | 378 | 368 | 375 | 196,000 |
| 2008/04/24 | 370 | 374 | 366 | 370 | 109,000 |
| 2008/04/23 | 369 | 373 | 368 | 370 | 199,000 |
| 2008/04/22 | 371 | 371 | 367 | 368 | 217,000 |
| 2008/04/21 | 366 | 370 | 364 | 369 | 316,000 |
| 2008/04/18 | 364 | 365 | 360 | 365 | 187,000 |
| 2008/04/17 | 366 | 366 | 362 | 363 | 187,000 |
| 2008/04/16 | 363 | 367 | 361 | 365 | 240,000 |
| 2008/04/15 | 361 | 362 | 356 | 360 | 287,000 |
| 2008/04/14 | 363 | 365 | 358 | 358 | 136,000 |
| 2008/04/11 | 364 | 370 | 363 | 370 | 162,000 |
| 2008/04/10 | 365 | 370 | 360 | 365 | 264,000 |
| 2008/04/09 | 376 | 376 | 364 | 366 | 199,000 |
| 2008/04/08 | 374 | 377 | 372 | 373 | 243,000 |
| 2008/04/07 | 368 | 373 | 364 | 373 | 169,000 |
| 2008/04/04 | 357 | 366 | 357 | 363 | 264,000 |
| 2008/04/03 | 365 | 366 | 362 | 364 | 202,000 |
| 2008/04/02 | 366 | 371 | 363 | 364 | 173,000 |
| 2008/04/01 | 362 | 364 | 352 | 357 | 500,000 |
| 2008/03/31 | 369 | 370 | 344 | 357 | 898,000 |
| 2008/03/28 | 369 | 370 | 364 | 370 | 349,000 |
| 2008/03/27 | 367 | 371 | 364 | 368 | 448,000 |
| 2008/03/26 | 369 | 370 | 365 | 366 | 763,000 |
| 2008/03/25 | 382 | 382 | 370 | 372 | 1,581,000 |
| 2008/03/24 | 381 | 384 | 374 | 374 | 546,000 |
| 2008/03/21 | 377 | 383 | 372 | 377 | 964,000 |
| 2008/03/19 | 373 | 380 | 367 | 372 | 703,000 |
| 2008/03/18 | 368 | 371 | 362 | 366 | 442,000 |
| 2008/03/17 | 382 | 382 | 352 | 364 | 1,248,000 |
| 2008/03/14 | 374 | 374 | 365 | 367 | 717,000 |
| 2008/03/13 | 373 | 373 | 364 | 365 | 315,000 |
| 2008/03/12 | 374 | 375 | 365 | 368 | 466,000 |
| 2008/03/11 | 370 | 376 | 368 | 374 | 253,000 |
| 2008/03/10 | 371 | 378 | 371 | 373 | 247,000 |
| 2008/03/07 | 370 | 377 | 370 | 373 | 139,000 |
| 2008/03/06 | 376 | 377 | 372 | 373 | 185,000 |
| 2008/03/05 | 362 | 374 | 362 | 373 | 336,000 |
| 2008/03/04 | 374 | 375 | 365 | 367 | 386,000 |
| 2008/03/03 | 380 | 383 | 375 | 378 | 332,000 |
| 2008/02/29 | 385 | 388 | 379 | 383 | 267,000 |
| 2008/02/28 | 388 | 391 | 386 | 390 | 198,000 |
| 2008/02/27 | 383 | 393 | 383 | 388 | 195,000 |
| 2008/02/26 | 394 | 394 | 383 | 383 | 203,000 |
| 2008/02/25 | 384 | 395 | 383 | 393 | 272,000 |
| 2008/02/22 | 388 | 388 | 382 | 382 | 195,000 |
| 2008/02/21 | 380 | 389 | 380 | 386 | 326,000 |
| 2008/02/20 | 390 | 392 | 377 | 379 | 527,000 |
| 2008/02/19 | 388 | 392 | 388 | 390 | 260,000 |
| 2008/02/18 | 388 | 393 | 388 | 388 | 275,000 |
| 2008/02/15 | 391 | 394 | 387 | 393 | 299,000 |
| 2008/02/14 | 389 | 392 | 389 | 391 | 267,000 |
| 2008/02/13 | 389 | 390 | 382 | 384 | 305,000 |
| 2008/02/12 | 387 | 390 | 381 | 389 | 352,000 |
| 2008/02/08 | 379 | 389 | 375 | 384 | 319,000 |
| 2008/02/07 | 370 | 383 | 370 | 383 | 442,000 |
| 2008/02/06 | 373 | 374 | 369 | 371 | 369,000 |
| 2008/02/05 | 369 | 376 | 367 | 376 | 304,000 |
| 2008/02/04 | 367 | 372 | 365 | 371 | 266,000 |
| 2008/02/01 | 363 | 367 | 359 | 367 | 349,000 |
| 2008/01/31 | 355 | 365 | 353 | 364 | 365,000 |
| 2008/01/30 | 366 | 366 | 353 | 355 | 587,000 |
| 2008/01/29 | 356 | 363 | 355 | 363 | 220,000 |
| 2008/01/28 | 358 | 363 | 353 | 354 | 350,000 |
| 2008/01/25 | 348 | 356 | 347 | 355 | 454,000 |
| 2008/01/24 | 337 | 345 | 337 | 341 | 445,000 |
| 2008/01/23 | 340 | 341 | 335 | 335 | 632,000 |
| 2008/01/22 | 340 | 342 | 333 | 333 | 882,000 |
| 2008/01/21 | 348 | 348 | 340 | 340 | 439,000 |
| 2008/01/18 | 345 | 349 | 340 | 349 | 728,000 |
| 2008/01/17 | 351 | 352 | 346 | 347 | 537,000 |
| 2008/01/16 | 350 | 353 | 346 | 346 | 517,000 |
| 2008/01/15 | 355 | 356 | 350 | 350 | 369,000 |
| 2008/01/11 | 353 | 354 | 351 | 351 | 309,000 |
| 2008/01/10 | 358 | 358 | 352 | 355 | 289,000 |
| 2008/01/09 | 351 | 359 | 349 | 357 | 425,000 |
| 2008/01/08 | 350 | 356 | 348 | 352 | 368,000 |
| 2008/01/07 | 347 | 355 | 342 | 351 | 877,000 |
| 2008/01/04 | 366 | 367 | 352 | 352 | 530,000 |