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 |
|---|---|---|---|---|---|
| 2009/12/30 | 357 | 358 | 349 | 349 | 247,000 |
| 2009/12/29 | 359 | 360 | 356 | 358 | 280,000 |
| 2009/12/28 | 360 | 360 | 357 | 357 | 94,000 |
| 2009/12/25 | 361 | 361 | 356 | 358 | 126,000 |
| 2009/12/24 | 360 | 360 | 357 | 358 | 123,000 |
| 2009/12/22 | 358 | 359 | 356 | 357 | 195,000 |
| 2009/12/21 | 362 | 362 | 357 | 358 | 220,000 |
| 2009/12/18 | 364 | 364 | 359 | 361 | 136,000 |
| 2009/12/17 | 365 | 365 | 362 | 363 | 138,000 |
| 2009/12/16 | 360 | 366 | 360 | 365 | 365,000 |
| 2009/12/15 | 361 | 362 | 358 | 360 | 237,000 |
| 2009/12/14 | 364 | 364 | 360 | 363 | 243,000 |
| 2009/12/11 | 361 | 365 | 359 | 365 | 494,000 |
| 2009/12/10 | 359 | 360 | 358 | 359 | 161,000 |
| 2009/12/09 | 359 | 361 | 355 | 358 | 290,000 |
| 2009/12/08 | 358 | 362 | 358 | 360 | 384,000 |
| 2009/12/07 | 358 | 360 | 358 | 359 | 160,000 |
| 2009/12/04 | 358 | 359 | 355 | 356 | 157,000 |
| 2009/12/03 | 351 | 359 | 350 | 359 | 331,000 |
| 2009/12/02 | 356 | 356 | 342 | 349 | 719,000 |
| 2009/12/01 | 352 | 356 | 350 | 356 | 389,000 |
| 2009/11/30 | 341 | 352 | 341 | 352 | 563,000 |
| 2009/11/27 | 337 | 340 | 337 | 340 | 194,000 |
| 2009/11/26 | 339 | 340 | 339 | 339 | 91,000 |
| 2009/11/25 | 336 | 339 | 335 | 339 | 161,000 |
| 2009/11/24 | 341 | 342 | 337 | 338 | 158,000 |
| 2009/11/20 | 338 | 341 | 338 | 341 | 170,000 |
| 2009/11/19 | 340 | 340 | 335 | 338 | 115,000 |
| 2009/11/18 | 340 | 341 | 336 | 340 | 379,000 |
| 2009/11/17 | 336 | 339 | 334 | 339 | 217,000 |
| 2009/11/16 | 337 | 338 | 335 | 338 | 183,000 |
| 2009/11/13 | 333 | 338 | 333 | 336 | 207,000 |
| 2009/11/12 | 337 | 337 | 331 | 332 | 295,000 |
| 2009/11/11 | 336 | 338 | 334 | 335 | 180,000 |
| 2009/11/10 | 335 | 337 | 333 | 333 | 364,000 |
| 2009/11/09 | 335 | 335 | 331 | 331 | 118,000 |
| 2009/11/06 | 339 | 339 | 333 | 334 | 344,000 |
| 2009/11/05 | 341 | 343 | 338 | 341 | 346,000 |
| 2009/11/04 | 340 | 341 | 337 | 341 | 293,000 |
| 2009/11/02 | 345 | 346 | 340 | 341 | 442,000 |
| 2009/10/30 | 340 | 344 | 338 | 344 | 337,000 |
| 2009/10/29 | 349 | 352 | 331 | 336 | 1,214,000 |
| 2009/10/28 | 352 | 352 | 347 | 348 | 473,000 |
| 2009/10/27 | 358 | 359 | 347 | 348 | 794,000 |
| 2009/10/26 | 357 | 362 | 353 | 361 | 374,000 |
| 2009/10/23 | 358 | 359 | 355 | 356 | 212,000 |
| 2009/10/22 | 355 | 358 | 352 | 358 | 318,000 |
| 2009/10/21 | 356 | 358 | 355 | 358 | 182,000 |
| 2009/10/20 | 354 | 356 | 354 | 356 | 164,000 |
| 2009/10/19 | 354 | 354 | 351 | 354 | 232,000 |
| 2009/10/16 | 356 | 356 | 351 | 354 | 194,000 |
| 2009/10/15 | 352 | 355 | 351 | 355 | 281,000 |
| 2009/10/14 | 355 | 355 | 351 | 352 | 300,000 |
| 2009/10/13 | 355 | 356 | 354 | 354 | 178,000 |
| 2009/10/09 | 353 | 359 | 352 | 355 | 395,000 |
| 2009/10/08 | 352 | 355 | 351 | 354 | 527,000 |
| 2009/10/07 | 351 | 352 | 350 | 351 | 129,000 |
| 2009/10/06 | 351 | 352 | 351 | 352 | 169,000 |
| 2009/10/05 | 352 | 353 | 351 | 353 | 188,000 |
| 2009/10/02 | 354 | 354 | 351 | 352 | 263,000 |
| 2009/10/01 | 355 | 357 | 354 | 355 | 149,000 |
| 2009/09/30 | 352 | 357 | 352 | 357 | 348,000 |
| 2009/09/29 | 355 | 355 | 351 | 352 | 219,000 |
| 2009/09/28 | 353 | 359 | 353 | 358 | 278,000 |
| 2009/09/25 | 358 | 358 | 354 | 356 | 601,000 |
| 2009/09/24 | 365 | 368 | 360 | 365 | 995,000 |
| 2009/09/18 | 364 | 368 | 361 | 368 | 353,000 |
| 2009/09/17 | 363 | 365 | 360 | 364 | 208,000 |
| 2009/09/16 | 364 | 366 | 360 | 360 | 282,000 |
| 2009/09/15 | 366 | 366 | 363 | 364 | 223,000 |
| 2009/09/14 | 364 | 365 | 360 | 363 | 429,000 |
| 2009/09/11 | 364 | 365 | 363 | 363 | 474,000 |
| 2009/09/10 | 362 | 366 | 362 | 364 | 274,000 |
| 2009/09/09 | 364 | 365 | 363 | 363 | 163,000 |
| 2009/09/08 | 365 | 366 | 364 | 364 | 96,000 |
| 2009/09/07 | 365 | 365 | 362 | 363 | 120,000 |
| 2009/09/04 | 363 | 364 | 362 | 362 | 143,000 |
| 2009/09/03 | 364 | 365 | 363 | 363 | 177,000 |
| 2009/09/02 | 368 | 368 | 365 | 366 | 204,000 |
| 2009/09/01 | 369 | 372 | 367 | 370 | 182,000 |
| 2009/08/31 | 367 | 375 | 367 | 372 | 360,000 |
| 2009/08/28 | 364 | 368 | 363 | 367 | 201,000 |
| 2009/08/27 | 366 | 367 | 361 | 363 | 172,000 |
| 2009/08/26 | 365 | 368 | 364 | 368 | 117,000 |
| 2009/08/25 | 365 | 366 | 363 | 363 | 126,000 |
| 2009/08/24 | 363 | 370 | 363 | 369 | 328,000 |
| 2009/08/21 | 360 | 363 | 359 | 359 | 233,000 |
| 2009/08/20 | 357 | 361 | 357 | 360 | 175,000 |
| 2009/08/19 | 358 | 358 | 356 | 356 | 106,000 |
| 2009/08/18 | 356 | 359 | 356 | 358 | 105,000 |
| 2009/08/17 | 360 | 360 | 356 | 356 | 182,000 |
| 2009/08/14 | 353 | 360 | 353 | 358 | 373,000 |
| 2009/08/13 | 353 | 354 | 353 | 354 | 88,000 |
| 2009/08/12 | 354 | 355 | 352 | 352 | 248,000 |
| 2009/08/11 | 355 | 356 | 354 | 356 | 144,000 |
| 2009/08/10 | 354 | 356 | 354 | 355 | 111,000 |
| 2009/08/07 | 355 | 355 | 353 | 353 | 163,000 |
| 2009/08/06 | 356 | 356 | 355 | 355 | 110,000 |
| 2009/08/05 | 357 | 359 | 355 | 356 | 191,000 |
| 2009/08/04 | 355 | 357 | 355 | 357 | 229,000 |
| 2009/08/03 | 357 | 357 | 354 | 355 | 99,000 |
| 2009/07/31 | 357 | 358 | 354 | 355 | 256,000 |
| 2009/07/30 | 357 | 358 | 356 | 356 | 119,000 |
| 2009/07/29 | 356 | 359 | 356 | 359 | 73,000 |
| 2009/07/28 | 360 | 360 | 357 | 358 | 82,000 |
| 2009/07/27 | 358 | 360 | 357 | 359 | 143,000 |
| 2009/07/24 | 356 | 357 | 355 | 356 | 172,000 |
| 2009/07/23 | 355 | 358 | 354 | 355 | 177,000 |
| 2009/07/22 | 351 | 355 | 351 | 355 | 193,000 |
| 2009/07/21 | 353 | 354 | 351 | 351 | 245,000 |
| 2009/07/17 | 353 | 353 | 351 | 351 | 149,000 |
| 2009/07/16 | 353 | 355 | 352 | 352 | 155,000 |
| 2009/07/15 | 351 | 354 | 350 | 353 | 359,000 |
| 2009/07/14 | 352 | 352 | 350 | 351 | 234,000 |
| 2009/07/13 | 353 | 355 | 351 | 351 | 251,000 |
| 2009/07/10 | 353 | 354 | 352 | 353 | 227,000 |
| 2009/07/09 | 355 | 356 | 352 | 352 | 238,000 |
| 2009/07/08 | 357 | 357 | 355 | 355 | 216,000 |
| 2009/07/07 | 354 | 356 | 354 | 356 | 196,000 |
| 2009/07/06 | 354 | 355 | 353 | 353 | 282,000 |
| 2009/07/03 | 354 | 355 | 354 | 354 | 150,000 |
| 2009/07/02 | 356 | 356 | 355 | 355 | 135,000 |
| 2009/07/01 | 357 | 358 | 355 | 355 | 287,000 |
| 2009/06/30 | 358 | 360 | 357 | 358 | 257,000 |
| 2009/06/29 | 360 | 360 | 356 | 356 | 190,000 |
| 2009/06/26 | 358 | 359 | 356 | 358 | 188,000 |
| 2009/06/25 | 355 | 358 | 354 | 358 | 253,000 |
| 2009/06/24 | 356 | 356 | 354 | 354 | 174,000 |
| 2009/06/23 | 357 | 359 | 355 | 355 | 256,000 |
| 2009/06/22 | 352 | 359 | 352 | 357 | 390,000 |
| 2009/06/19 | 356 | 357 | 354 | 354 | 559,000 |
| 2009/06/18 | 357 | 357 | 355 | 355 | 279,000 |
| 2009/06/17 | 355 | 358 | 355 | 356 | 151,000 |
| 2009/06/16 | 360 | 361 | 355 | 355 | 305,000 |
| 2009/06/15 | 360 | 362 | 359 | 361 | 336,000 |
| 2009/06/12 | 355 | 359 | 355 | 359 | 545,000 |
| 2009/06/11 | 357 | 357 | 356 | 357 | 138,000 |
| 2009/06/10 | 356 | 358 | 355 | 357 | 369,000 |
| 2009/06/09 | 356 | 357 | 355 | 355 | 186,000 |
| 2009/06/08 | 358 | 359 | 355 | 355 | 257,000 |
| 2009/06/05 | 357 | 358 | 356 | 357 | 222,000 |
| 2009/06/04 | 356 | 359 | 356 | 358 | 331,000 |
| 2009/06/03 | 358 | 359 | 356 | 356 | 284,000 |
| 2009/06/02 | 361 | 361 | 358 | 360 | 412,000 |
| 2009/06/01 | 360 | 363 | 360 | 360 | 350,000 |
| 2009/05/29 | 363 | 363 | 361 | 361 | 277,000 |
| 2009/05/28 | 364 | 365 | 363 | 364 | 205,000 |
| 2009/05/27 | 365 | 366 | 363 | 366 | 100,000 |
| 2009/05/26 | 361 | 364 | 361 | 363 | 266,000 |
| 2009/05/25 | 364 | 367 | 362 | 363 | 331,000 |
| 2009/05/22 | 365 | 367 | 365 | 366 | 143,000 |
| 2009/05/21 | 366 | 366 | 364 | 365 | 215,000 |
| 2009/05/20 | 366 | 367 | 365 | 366 | 200,000 |
| 2009/05/19 | 367 | 367 | 365 | 367 | 157,000 |
| 2009/05/18 | 369 | 369 | 362 | 364 | 215,000 |
| 2009/05/15 | 370 | 370 | 367 | 369 | 217,000 |
| 2009/05/14 | 368 | 371 | 368 | 369 | 276,000 |
| 2009/05/13 | 370 | 372 | 370 | 372 | 164,000 |
| 2009/05/12 | 373 | 373 | 370 | 370 | 147,000 |
| 2009/05/11 | 373 | 375 | 371 | 372 | 132,000 |
| 2009/05/08 | 371 | 372 | 369 | 372 | 126,000 |
| 2009/05/07 | 366 | 371 | 365 | 370 | 333,000 |
| 2009/05/01 | 361 | 365 | 361 | 363 | 208,000 |
| 2009/04/30 | 360 | 367 | 360 | 360 | 309,000 |
| 2009/04/28 | 360 | 362 | 358 | 358 | 240,000 |
| 2009/04/27 | 362 | 363 | 359 | 359 | 135,000 |
| 2009/04/24 | 365 | 365 | 360 | 360 | 146,000 |
| 2009/04/23 | 361 | 366 | 359 | 366 | 332,000 |
| 2009/04/22 | 361 | 362 | 360 | 361 | 146,000 |
| 2009/04/21 | 361 | 362 | 360 | 362 | 332,000 |
| 2009/04/20 | 362 | 363 | 361 | 363 | 163,000 |
| 2009/04/17 | 364 | 366 | 363 | 363 | 125,000 |
| 2009/04/16 | 362 | 368 | 362 | 365 | 174,000 |
| 2009/04/15 | 368 | 368 | 361 | 363 | 316,000 |
| 2009/04/14 | 367 | 368 | 363 | 368 | 224,000 |
| 2009/04/13 | 365 | 367 | 363 | 365 | 240,000 |
| 2009/04/10 | 371 | 371 | 366 | 367 | 193,000 |
| 2009/04/09 | 369 | 372 | 369 | 371 | 178,000 |
| 2009/04/08 | 369 | 374 | 367 | 370 | 234,000 |
| 2009/04/07 | 372 | 372 | 366 | 372 | 312,000 |
| 2009/04/06 | 374 | 374 | 370 | 371 | 161,000 |
| 2009/04/03 | 379 | 382 | 374 | 378 | 268,000 |
| 2009/04/02 | 379 | 384 | 377 | 384 | 240,000 |
| 2009/04/01 | 379 | 384 | 374 | 378 | 289,000 |
| 2009/03/31 | 383 | 388 | 372 | 374 | 474,000 |
| 2009/03/30 | 391 | 393 | 386 | 388 | 416,000 |
| 2009/03/27 | 390 | 394 | 387 | 390 | 353,000 |
| 2009/03/26 | 385 | 390 | 380 | 389 | 605,000 |
| 2009/03/25 | 390 | 394 | 389 | 393 | 890,000 |
| 2009/03/24 | 387 | 390 | 386 | 390 | 490,000 |
| 2009/03/23 | 383 | 385 | 380 | 385 | 347,000 |
| 2009/03/19 | 375 | 381 | 375 | 378 | 299,000 |
| 2009/03/18 | 374 | 380 | 372 | 378 | 416,000 |
| 2009/03/17 | 375 | 377 | 370 | 375 | 289,000 |
| 2009/03/16 | 370 | 378 | 369 | 373 | 437,000 |
| 2009/03/13 | 355 | 363 | 355 | 360 | 627,000 |
| 2009/03/12 | 357 | 358 | 356 | 357 | 344,000 |
| 2009/03/11 | 362 | 363 | 357 | 358 | 141,000 |
| 2009/03/10 | 356 | 359 | 356 | 358 | 149,000 |
| 2009/03/09 | 356 | 358 | 355 | 357 | 248,000 |
| 2009/03/06 | 359 | 360 | 356 | 356 | 635,000 |
| 2009/03/05 | 363 | 367 | 360 | 364 | 439,000 |
| 2009/03/04 | 361 | 364 | 360 | 362 | 381,000 |
| 2009/03/03 | 362 | 364 | 361 | 363 | 400,000 |
| 2009/03/02 | 366 | 370 | 365 | 367 | 409,000 |
| 2009/02/27 | 365 | 377 | 364 | 374 | 548,000 |
| 2009/02/26 | 370 | 374 | 362 | 367 | 253,000 |
| 2009/02/25 | 367 | 368 | 365 | 368 | 151,000 |
| 2009/02/24 | 367 | 367 | 364 | 366 | 208,000 |
| 2009/02/23 | 362 | 367 | 362 | 367 | 118,000 |
| 2009/02/20 | 366 | 369 | 362 | 362 | 187,000 |
| 2009/02/19 | 363 | 366 | 362 | 366 | 151,000 |
| 2009/02/18 | 363 | 364 | 361 | 362 | 109,000 |
| 2009/02/17 | 361 | 364 | 360 | 363 | 107,000 |
| 2009/02/16 | 365 | 365 | 360 | 365 | 252,000 |
| 2009/02/13 | 354 | 360 | 354 | 360 | 184,000 |
| 2009/02/12 | 354 | 356 | 353 | 356 | 229,000 |
| 2009/02/10 | 364 | 365 | 355 | 355 | 215,000 |
| 2009/02/09 | 362 | 363 | 353 | 354 | 332,000 |
| 2009/02/06 | 363 | 364 | 360 | 361 | 394,000 |
| 2009/02/05 | 365 | 369 | 362 | 364 | 313,000 |
| 2009/02/04 | 364 | 369 | 363 | 369 | 277,000 |
| 2009/02/03 | 367 | 369 | 363 | 364 | 257,000 |
| 2009/02/02 | 366 | 367 | 364 | 366 | 158,000 |
| 2009/01/30 | 367 | 368 | 364 | 368 | 368,000 |
| 2009/01/29 | 372 | 376 | 369 | 376 | 257,000 |
| 2009/01/28 | 377 | 380 | 372 | 372 | 112,000 |
| 2009/01/27 | 369 | 377 | 369 | 377 | 256,000 |
| 2009/01/26 | 362 | 368 | 362 | 366 | 95,000 |
| 2009/01/23 | 366 | 366 | 361 | 364 | 203,000 |
| 2009/01/22 | 363 | 366 | 361 | 366 | 210,000 |
| 2009/01/21 | 360 | 363 | 360 | 360 | 184,000 |
| 2009/01/20 | 365 | 365 | 361 | 361 | 138,000 |
| 2009/01/19 | 369 | 371 | 364 | 367 | 102,000 |
| 2009/01/16 | 368 | 368 | 364 | 368 | 186,000 |
| 2009/01/15 | 368 | 368 | 362 | 364 | 421,000 |
| 2009/01/14 | 364 | 368 | 364 | 368 | 262,000 |
| 2009/01/13 | 370 | 370 | 364 | 364 | 284,000 |
| 2009/01/09 | 374 | 376 | 371 | 372 | 213,000 |
| 2009/01/08 | 375 | 379 | 374 | 375 | 165,000 |
| 2009/01/07 | 380 | 381 | 377 | 378 | 182,000 |
| 2009/01/06 | 388 | 388 | 381 | 381 | 131,000 |
| 2009/01/05 | 389 | 391 | 385 | 385 | 126,000 |