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 |
|---|---|---|---|---|---|
| 2010/12/30 | 342 | 342 | 340 | 340 | 243,000 |
| 2010/12/29 | 341 | 343 | 341 | 342 | 227,000 |
| 2010/12/28 | 340 | 343 | 340 | 341 | 280,000 |
| 2010/12/27 | 339 | 342 | 339 | 340 | 349,000 |
| 2010/12/24 | 341 | 342 | 338 | 339 | 802,000 |
| 2010/12/22 | 347 | 347 | 342 | 342 | 772,000 |
| 2010/12/21 | 345 | 346 | 343 | 345 | 579,000 |
| 2010/12/20 | 345 | 347 | 344 | 345 | 305,000 |
| 2010/12/17 | 348 | 348 | 346 | 346 | 328,000 |
| 2010/12/16 | 350 | 350 | 348 | 349 | 151,000 |
| 2010/12/15 | 353 | 353 | 348 | 350 | 434,000 |
| 2010/12/14 | 350 | 352 | 350 | 350 | 221,000 |
| 2010/12/13 | 348 | 350 | 348 | 350 | 263,000 |
| 2010/12/10 | 350 | 350 | 348 | 348 | 664,000 |
| 2010/12/09 | 346 | 350 | 346 | 348 | 405,000 |
| 2010/12/08 | 347 | 349 | 346 | 348 | 341,000 |
| 2010/12/07 | 347 | 347 | 343 | 346 | 438,000 |
| 2010/12/06 | 342 | 346 | 342 | 345 | 311,000 |
| 2010/12/03 | 346 | 347 | 343 | 343 | 165,000 |
| 2010/12/02 | 348 | 350 | 345 | 346 | 418,000 |
| 2010/12/01 | 348 | 348 | 345 | 346 | 251,000 |
| 2010/11/30 | 345 | 349 | 343 | 349 | 813,000 |
| 2010/11/29 | 343 | 348 | 342 | 343 | 373,000 |
| 2010/11/26 | 343 | 345 | 342 | 345 | 288,000 |
| 2010/11/25 | 346 | 346 | 344 | 344 | 156,000 |
| 2010/11/24 | 345 | 348 | 345 | 345 | 225,000 |
| 2010/11/22 | 347 | 348 | 346 | 346 | 287,000 |
| 2010/11/19 | 348 | 348 | 345 | 346 | 203,000 |
| 2010/11/18 | 345 | 347 | 345 | 347 | 132,000 |
| 2010/11/17 | 345 | 346 | 345 | 346 | 128,000 |
| 2010/11/16 | 346 | 347 | 344 | 345 | 207,000 |
| 2010/11/15 | 347 | 347 | 344 | 345 | 307,000 |
| 2010/11/12 | 347 | 350 | 347 | 347 | 162,000 |
| 2010/11/11 | 348 | 349 | 348 | 349 | 89,000 |
| 2010/11/10 | 347 | 348 | 347 | 347 | 172,000 |
| 2010/11/09 | 347 | 348 | 347 | 347 | 75,000 |
| 2010/11/08 | 350 | 351 | 345 | 349 | 288,000 |
| 2010/11/05 | 346 | 352 | 346 | 350 | 319,000 |
| 2010/11/04 | 348 | 349 | 344 | 344 | 188,000 |
| 2010/11/02 | 349 | 349 | 346 | 348 | 193,000 |
| 2010/11/01 | 344 | 348 | 341 | 348 | 300,000 |
| 2010/10/29 | 336 | 345 | 336 | 345 | 521,000 |
| 2010/10/28 | 337 | 339 | 336 | 338 | 588,000 |
| 2010/10/27 | 341 | 341 | 336 | 337 | 324,000 |
| 2010/10/26 | 340 | 342 | 338 | 338 | 482,000 |
| 2010/10/25 | 343 | 344 | 341 | 341 | 250,000 |
| 2010/10/22 | 344 | 345 | 343 | 343 | 253,000 |
| 2010/10/21 | 344 | 345 | 343 | 344 | 328,000 |
| 2010/10/20 | 346 | 346 | 344 | 344 | 236,000 |
| 2010/10/19 | 347 | 350 | 345 | 347 | 232,000 |
| 2010/10/18 | 344 | 348 | 344 | 348 | 140,000 |
| 2010/10/15 | 347 | 347 | 343 | 343 | 250,000 |
| 2010/10/14 | 345 | 347 | 345 | 345 | 258,000 |
| 2010/10/13 | 343 | 345 | 343 | 344 | 340,000 |
| 2010/10/12 | 353 | 354 | 342 | 343 | 601,000 |
| 2010/10/08 | 353 | 355 | 352 | 352 | 250,000 |
| 2010/10/07 | 354 | 356 | 353 | 355 | 241,000 |
| 2010/10/06 | 357 | 357 | 352 | 355 | 259,000 |
| 2010/10/05 | 352 | 357 | 348 | 356 | 331,000 |
| 2010/10/04 | 362 | 362 | 352 | 352 | 188,000 |
| 2010/10/01 | 360 | 363 | 357 | 360 | 277,000 |
| 2010/09/30 | 367 | 370 | 358 | 359 | 226,000 |
| 2010/09/29 | 369 | 370 | 366 | 368 | 232,000 |
| 2010/09/28 | 374 | 374 | 364 | 367 | 729,000 |
| 2010/09/27 | 376 | 377 | 373 | 374 | 1,212,000 |
| 2010/09/24 | 373 | 375 | 372 | 372 | 309,000 |
| 2010/09/22 | 375 | 375 | 373 | 373 | 216,000 |
| 2010/09/21 | 372 | 374 | 371 | 373 | 212,000 |
| 2010/09/17 | 376 | 376 | 372 | 372 | 135,000 |
| 2010/09/16 | 377 | 377 | 370 | 373 | 117,000 |
| 2010/09/15 | 375 | 378 | 373 | 376 | 249,000 |
| 2010/09/14 | 370 | 374 | 370 | 374 | 114,000 |
| 2010/09/13 | 373 | 373 | 370 | 370 | 183,000 |
| 2010/09/10 | 370 | 374 | 369 | 371 | 396,000 |
| 2010/09/09 | 371 | 372 | 370 | 370 | 69,000 |
| 2010/09/08 | 369 | 371 | 368 | 371 | 102,000 |
| 2010/09/07 | 371 | 371 | 370 | 371 | 72,000 |
| 2010/09/06 | 372 | 373 | 368 | 373 | 148,000 |
| 2010/09/03 | 372 | 373 | 369 | 371 | 150,000 |
| 2010/09/02 | 371 | 372 | 368 | 372 | 220,000 |
| 2010/09/01 | 366 | 369 | 366 | 369 | 268,000 |
| 2010/08/31 | 371 | 373 | 366 | 368 | 371,000 |
| 2010/08/30 | 372 | 377 | 368 | 377 | 280,000 |
| 2010/08/27 | 367 | 372 | 367 | 371 | 292,000 |
| 2010/08/26 | 367 | 367 | 363 | 367 | 220,000 |
| 2010/08/25 | 365 | 368 | 363 | 367 | 147,000 |
| 2010/08/24 | 363 | 365 | 362 | 365 | 136,000 |
| 2010/08/23 | 365 | 366 | 363 | 363 | 99,000 |
| 2010/08/20 | 365 | 366 | 364 | 365 | 67,000 |
| 2010/08/19 | 367 | 368 | 366 | 367 | 87,000 |
| 2010/08/18 | 367 | 367 | 366 | 367 | 80,000 |
| 2010/08/17 | 364 | 365 | 362 | 365 | 94,000 |
| 2010/08/16 | 365 | 366 | 364 | 366 | 103,000 |
| 2010/08/13 | 362 | 365 | 362 | 364 | 97,000 |
| 2010/08/12 | 359 | 364 | 359 | 363 | 169,000 |
| 2010/08/11 | 364 | 364 | 359 | 360 | 185,000 |
| 2010/08/10 | 366 | 366 | 364 | 365 | 116,000 |
| 2010/08/09 | 360 | 367 | 360 | 367 | 263,000 |
| 2010/08/06 | 359 | 362 | 359 | 361 | 169,000 |
| 2010/08/05 | 359 | 360 | 358 | 360 | 76,000 |
| 2010/08/04 | 360 | 360 | 358 | 358 | 161,000 |
| 2010/08/03 | 361 | 363 | 361 | 362 | 114,000 |
| 2010/08/02 | 358 | 361 | 358 | 358 | 175,000 |
| 2010/07/30 | 363 | 363 | 359 | 360 | 278,000 |
| 2010/07/29 | 364 | 365 | 363 | 363 | 105,000 |
| 2010/07/28 | 364 | 366 | 364 | 366 | 112,000 |
| 2010/07/27 | 362 | 364 | 362 | 363 | 97,000 |
| 2010/07/26 | 363 | 364 | 363 | 363 | 100,000 |
| 2010/07/23 | 365 | 366 | 364 | 364 | 95,000 |
| 2010/07/22 | 363 | 366 | 359 | 364 | 168,000 |
| 2010/07/21 | 365 | 365 | 363 | 363 | 277,000 |
| 2010/07/20 | 358 | 365 | 358 | 364 | 253,000 |
| 2010/07/16 | 358 | 361 | 358 | 360 | 158,000 |
| 2010/07/15 | 360 | 361 | 359 | 359 | 135,000 |
| 2010/07/14 | 359 | 361 | 359 | 361 | 139,000 |
| 2010/07/13 | 362 | 362 | 357 | 357 | 165,000 |
| 2010/07/12 | 359 | 362 | 359 | 361 | 109,000 |
| 2010/07/09 | 361 | 365 | 360 | 364 | 298,000 |
| 2010/07/08 | 357 | 360 | 357 | 360 | 279,000 |
| 2010/07/07 | 360 | 360 | 356 | 357 | 159,000 |
| 2010/07/06 | 356 | 361 | 355 | 360 | 326,000 |
| 2010/07/05 | 356 | 359 | 356 | 358 | 142,000 |
| 2010/07/02 | 359 | 359 | 356 | 358 | 136,000 |
| 2010/07/01 | 361 | 361 | 356 | 358 | 146,000 |
| 2010/06/30 | 362 | 363 | 357 | 358 | 232,000 |
| 2010/06/29 | 362 | 365 | 360 | 362 | 153,000 |
| 2010/06/28 | 362 | 365 | 362 | 363 | 109,000 |
| 2010/06/25 | 361 | 365 | 361 | 364 | 56,000 |
| 2010/06/24 | 364 | 365 | 363 | 364 | 51,000 |
| 2010/06/23 | 366 | 367 | 363 | 364 | 146,000 |
| 2010/06/22 | 367 | 367 | 363 | 366 | 91,000 |
| 2010/06/21 | 365 | 368 | 364 | 367 | 190,000 |
| 2010/06/18 | 359 | 365 | 359 | 364 | 498,000 |
| 2010/06/17 | 361 | 361 | 358 | 359 | 118,000 |
| 2010/06/16 | 360 | 361 | 359 | 361 | 98,000 |
| 2010/06/15 | 360 | 360 | 359 | 359 | 180,000 |
| 2010/06/14 | 359 | 360 | 359 | 360 | 67,000 |
| 2010/06/11 | 358 | 359 | 357 | 358 | 391,000 |
| 2010/06/10 | 356 | 357 | 354 | 356 | 71,000 |
| 2010/06/09 | 354 | 356 | 353 | 356 | 100,000 |
| 2010/06/08 | 354 | 356 | 353 | 354 | 111,000 |
| 2010/06/07 | 354 | 356 | 354 | 354 | 91,000 |
| 2010/06/04 | 355 | 357 | 355 | 356 | 153,000 |
| 2010/06/03 | 355 | 357 | 354 | 356 | 157,000 |
| 2010/06/02 | 352 | 355 | 352 | 354 | 167,000 |
| 2010/06/01 | 351 | 355 | 351 | 354 | 136,000 |
| 2010/05/31 | 351 | 355 | 351 | 353 | 164,000 |
| 2010/05/28 | 352 | 353 | 350 | 350 | 297,000 |
| 2010/05/27 | 351 | 352 | 350 | 351 | 219,000 |
| 2010/05/26 | 352 | 353 | 351 | 351 | 352,000 |
| 2010/05/25 | 352 | 353 | 352 | 352 | 345,000 |
| 2010/05/24 | 354 | 355 | 352 | 353 | 286,000 |
| 2010/05/21 | 356 | 357 | 355 | 355 | 221,000 |
| 2010/05/20 | 357 | 359 | 356 | 358 | 146,000 |
| 2010/05/19 | 360 | 360 | 358 | 359 | 222,000 |
| 2010/05/18 | 357 | 359 | 356 | 358 | 140,000 |
| 2010/05/17 | 356 | 360 | 356 | 358 | 260,000 |
| 2010/05/14 | 357 | 361 | 357 | 359 | 193,000 |
| 2010/05/13 | 361 | 361 | 359 | 359 | 89,000 |
| 2010/05/12 | 360 | 360 | 358 | 360 | 180,000 |
| 2010/05/11 | 359 | 360 | 358 | 359 | 227,000 |
| 2010/05/10 | 355 | 359 | 354 | 359 | 185,000 |
| 2010/05/07 | 354 | 357 | 353 | 355 | 249,000 |
| 2010/05/06 | 354 | 359 | 353 | 358 | 390,000 |
| 2010/04/30 | 353 | 357 | 353 | 356 | 165,000 |
| 2010/04/28 | 355 | 355 | 352 | 352 | 297,000 |
| 2010/04/27 | 359 | 359 | 356 | 356 | 147,000 |
| 2010/04/26 | 359 | 361 | 359 | 361 | 181,000 |
| 2010/04/23 | 358 | 358 | 357 | 357 | 164,000 |
| 2010/04/22 | 358 | 359 | 355 | 358 | 280,000 |
| 2010/04/21 | 358 | 361 | 358 | 360 | 269,000 |
| 2010/04/20 | 355 | 358 | 354 | 358 | 100,000 |
| 2010/04/19 | 356 | 357 | 354 | 354 | 100,000 |
| 2010/04/16 | 360 | 360 | 358 | 359 | 207,000 |
| 2010/04/15 | 361 | 361 | 359 | 360 | 157,000 |
| 2010/04/14 | 360 | 362 | 360 | 361 | 180,000 |
| 2010/04/13 | 363 | 363 | 359 | 359 | 150,000 |
| 2010/04/12 | 362 | 364 | 361 | 362 | 210,000 |
| 2010/04/09 | 358 | 361 | 358 | 361 | 186,000 |
| 2010/04/08 | 358 | 361 | 358 | 359 | 295,000 |
| 2010/04/07 | 360 | 361 | 360 | 361 | 176,000 |
| 2010/04/06 | 360 | 360 | 358 | 360 | 200,000 |
| 2010/04/05 | 359 | 360 | 358 | 360 | 194,000 |
| 2010/04/02 | 361 | 361 | 357 | 359 | 172,000 |
| 2010/04/01 | 361 | 361 | 357 | 361 | 294,000 |
| 2010/03/31 | 360 | 361 | 359 | 361 | 258,000 |
| 2010/03/30 | 355 | 359 | 354 | 359 | 324,000 |
| 2010/03/29 | 353 | 354 | 351 | 354 | 604,000 |
| 2010/03/26 | 363 | 363 | 360 | 362 | 1,018,000 |
| 2010/03/25 | 363 | 364 | 361 | 361 | 279,000 |
| 2010/03/24 | 364 | 365 | 362 | 364 | 172,000 |
| 2010/03/23 | 362 | 365 | 362 | 364 | 146,000 |
| 2010/03/19 | 362 | 362 | 360 | 362 | 246,000 |
| 2010/03/18 | 360 | 360 | 359 | 359 | 89,000 |
| 2010/03/17 | 360 | 362 | 359 | 360 | 261,000 |
| 2010/03/16 | 360 | 361 | 359 | 360 | 60,000 |
| 2010/03/15 | 360 | 362 | 359 | 360 | 203,000 |
| 2010/03/12 | 356 | 360 | 356 | 360 | 391,000 |
| 2010/03/11 | 357 | 358 | 355 | 356 | 265,000 |
| 2010/03/10 | 357 | 358 | 355 | 356 | 136,000 |
| 2010/03/09 | 358 | 358 | 358 | 358 | 46,000 |
| 2010/03/08 | 360 | 361 | 357 | 361 | 225,000 |
| 2010/03/05 | 354 | 359 | 354 | 358 | 171,000 |
| 2010/03/04 | 354 | 355 | 352 | 352 | 256,000 |
| 2010/03/03 | 355 | 357 | 354 | 355 | 335,000 |
| 2010/03/02 | 355 | 357 | 353 | 357 | 311,000 |
| 2010/03/01 | 355 | 356 | 352 | 355 | 241,000 |
| 2010/02/26 | 355 | 360 | 355 | 357 | 292,000 |
| 2010/02/25 | 355 | 357 | 352 | 355 | 233,000 |
| 2010/02/24 | 359 | 359 | 354 | 354 | 144,000 |
| 2010/02/23 | 360 | 360 | 357 | 358 | 117,000 |
| 2010/02/22 | 356 | 362 | 355 | 359 | 269,000 |
| 2010/02/19 | 356 | 357 | 350 | 350 | 210,000 |
| 2010/02/18 | 360 | 360 | 356 | 356 | 80,000 |
| 2010/02/17 | 355 | 361 | 355 | 358 | 309,000 |
| 2010/02/16 | 351 | 356 | 350 | 353 | 168,000 |
| 2010/02/15 | 352 | 353 | 348 | 349 | 129,000 |
| 2010/02/12 | 346 | 350 | 345 | 350 | 273,000 |
| 2010/02/10 | 349 | 351 | 346 | 346 | 138,000 |
| 2010/02/09 | 348 | 349 | 347 | 347 | 158,000 |
| 2010/02/08 | 349 | 352 | 348 | 348 | 141,000 |
| 2010/02/05 | 353 | 353 | 347 | 349 | 280,000 |
| 2010/02/04 | 354 | 356 | 354 | 356 | 108,000 |
| 2010/02/03 | 353 | 356 | 353 | 354 | 137,000 |
| 2010/02/02 | 350 | 353 | 349 | 353 | 153,000 |
| 2010/02/01 | 350 | 352 | 347 | 352 | 330,000 |
| 2010/01/29 | 355 | 356 | 350 | 350 | 290,000 |
| 2010/01/28 | 352 | 355 | 352 | 353 | 162,000 |
| 2010/01/27 | 352 | 355 | 351 | 351 | 227,000 |
| 2010/01/26 | 358 | 359 | 352 | 352 | 213,000 |
| 2010/01/25 | 357 | 362 | 357 | 359 | 222,000 |
| 2010/01/22 | 356 | 359 | 354 | 355 | 209,000 |
| 2010/01/21 | 357 | 362 | 356 | 361 | 245,000 |
| 2010/01/20 | 361 | 361 | 357 | 357 | 192,000 |
| 2010/01/19 | 360 | 361 | 358 | 361 | 135,000 |
| 2010/01/18 | 360 | 361 | 358 | 359 | 151,000 |
| 2010/01/15 | 365 | 365 | 360 | 364 | 329,000 |
| 2010/01/14 | 363 | 365 | 361 | 365 | 202,000 |
| 2010/01/13 | 365 | 366 | 361 | 361 | 137,000 |
| 2010/01/12 | 365 | 366 | 361 | 363 | 194,000 |
| 2010/01/08 | 355 | 365 | 355 | 365 | 338,000 |
| 2010/01/07 | 355 | 356 | 353 | 354 | 235,000 |
| 2010/01/06 | 356 | 359 | 353 | 359 | 191,000 |
| 2010/01/05 | 356 | 359 | 355 | 355 | 219,000 |
| 2010/01/04 | 354 | 356 | 349 | 352 | 182,000 |