[9024 東証1部] 西武ホールディングス 日足 時系列データ

[9024 東証1部] 西武ホールディングス (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152101.002133.002101.002121.0015771003344125400
2017-12-142120.002133.002112.002115.0016268003450412800
2017-12-132142.002148.002088.002105.0016804003544702600
2017-12-122117.002126.002097.002102.009184001937900500
2017-12-112122.002122.002082.002117.0010283002167027500
2017-12-082095.002135.002095.002122.0021198004485094200
2017-12-072072.002100.002064.002096.0017457003648562300
2017-12-062069.002071.002041.002050.0020076004119737300
2017-12-052018.002087.002018.002073.0016363003364367400
2017-12-042018.002027.002012.002013.009233001864456800
2017-12-012037.002040.002002.002010.0012611002542152700
2017-11-302000.002056.001995.002029.00496830010067968800
2017-11-291984.002001.001969.001995.0012975002579594600
2017-11-281992.001992.001956.001969.0020235003986085100
2017-11-271986.001994.001967.001968.0014238002812347500
2017-11-241988.002002.001981.001997.008598001715569600
2017-11-222025.002026.001990.001996.009792001959533300
2017-11-212040.002047.002015.002018.008734001772058300
2017-11-202034.002062.002026.002030.0014684002995162700
2017-11-172060.002067.002028.002037.0017281003531749200
2017-11-161997.002042.001997.002030.0013135002653098800
2017-11-152008.002013.001986.001991.0014367002867609000
2017-11-142019.002043.002015.002023.0024116004891565200
2017-11-132043.002057.002019.002020.0014152002869483800
2017-11-102066.002110.002028.002057.0023169004758703300
2017-11-092145.002157.002088.002116.0023759005062015700
2017-11-082137.002139.002104.002123.0015882003378123500
2017-11-072096.002145.002091.002144.0018021003840693200
2017-11-062091.002111.002088.002098.0013431002817649200
2017-11-022060.002092.002055.002086.0016580003450090200
2017-11-012030.002049.002017.002045.0010997002241502000
2017-10-311969.002022.001966.002019.0010672002134124600
2017-10-301994.002010.001987.001987.0021108004202913300
2017-10-271999.002008.001977.001998.0010196002033392100
2017-10-262000.002016.001982.001986.009848001966034900
2017-10-252027.002030.002001.002005.008922001797282900
2017-10-241989.002022.001985.002022.008407001691360300
2017-10-232010.002011.001990.001995.006060001210910700
2017-10-201986.001995.001981.001990.006234001239969800
2017-10-192000.002016.001995.001997.0012493002503723800
2017-10-181966.001994.001963.001990.009188001823005300
2017-10-171985.001985.001952.001967.0010351002032714300
2017-10-161972.001983.001960.001976.009395001854286300
2017-10-131950.001971.001948.001966.0011558002267011700
2017-10-121941.001964.001940.001952.0018204003551869100
2017-10-111909.001922.001906.001917.008981001719884600
2017-10-101923.001924.001907.001910.0011507002201680300
2017-10-061910.001923.001909.001919.0011042002117325800
2017-10-051888.001897.001878.001892.009146001727401100
2017-10-041897.001905.001886.001892.009434001788548200
2017-10-031904.001917.001896.001903.008867001690059700
2017-10-021928.001931.001880.001886.0013933002638675100
2017-09-291890.001925.001888.001922.0023871004561810100
2017-09-281864.001886.001850.001881.0015356002874728500
2017-09-271837.001863.001836.001859.0015467002860847000
2017-09-261846.001857.001845.001850.0031708005860558400
2017-09-251836.001848.001829.001848.0021534003959613700
2017-09-221849.001852.001824.001831.0016438003020720700
2017-09-211842.001856.001834.001847.0021551003982342700
2017-09-201842.001843.001822.001826.0015517002836995400
2017-09-191826.001850.001821.001844.0016424003015259100
2017-09-151819.001828.001812.001823.0013511002461121700
2017-09-141855.001855.001822.001826.0013360002452291600
2017-09-131856.001862.001844.001854.0012544002326243300
2017-09-121854.001858.001848.001850.006454001195742000
2017-09-111845.001851.001830.001834.009232001697874600
2017-09-081828.001836.001826.001831.0011634002129554500
2017-09-071856.001860.001830.001839.0012281002261378200
2017-09-061850.001856.001837.001856.0010763001989254900
2017-09-051862.001863.001843.001850.0015928002948641900
2017-09-041880.001881.001862.001866.008341001558023000
2017-09-011896.001897.001879.001886.0015159002858955900
2017-08-311886.001902.001876.001891.0013270002510441600
2017-08-301913.001916.001884.001893.0045543008618738000
2017-08-291881.001904.001875.001901.0011124002103692000
2017-08-281900.001909.001892.001904.009171001743818800
2017-08-251911.001911.001886.001894.0014085002670892700
2017-08-241947.001960.001913.001914.0014004002702519100
2017-08-231946.001966.001943.001952.0014069002749345000
2017-08-221925.001943.001920.001933.0010598002050945600
2017-08-211930.001944.001915.001925.0012436002398000200
2017-08-181951.001951.001917.001926.0027372005282420400
2017-08-171984.002038.001971.001984.00553750011049973400
2017-08-161874.001907.001874.001904.009094001724955500
2017-08-151886.001897.001871.001874.0012027002259235100
2017-08-141885.001894.001866.001873.0015535002918708900
2017-08-101894.001943.001874.001912.0028047005358858100
2017-08-091915.001925.001883.001890.0018803003563800300
2017-08-081932.001937.001906.001921.0014781002836925900
2017-08-071977.001977.001920.001924.0022275004305983600
2017-08-041985.001987.001931.001970.0031828006234710000
2017-08-031990.001993.001969.001985.009551001890538800
2017-08-021987.002001.001969.001992.0014803002944334600
2017-08-011943.001983.001938.001982.0014002002762045300
2017-07-311936.001949.001923.001926.0014746002846599500
2017-07-281950.001957.001940.001946.007900001538975200
2017-07-271952.001965.001943.001950.009540001863708100
2017-07-261942.001957.001939.001944.0013822002691757800
2017-07-251939.001947.001914.001922.0010755002071200400
2017-07-241931.001945.001913.001941.0013731002649428600
2017-07-211957.001962.001941.001950.0010388002024463700
2017-07-201980.001981.001942.001961.0015453003022252600
2017-07-191994.002002.001978.001985.0010593002104462800
2017-07-181984.002003.001981.001994.008905001774233300
2017-07-141996.002005.001987.001998.008346001667253200
2017-07-132020.002028.001994.001997.007613001524627200
2017-07-122006.002016.002001.002007.006809001367730400
2017-07-112003.002015.001987.002014.008388001681645900
2017-07-102004.002016.001995.002006.008634001732607400
2017-07-072011.002017.001992.001994.0010545002108732300
2017-07-062039.002049.002023.002025.0012767002596426000
2017-07-052040.002043.002019.002039.0016541003360960500
2017-07-042069.002074.002043.002048.009188001885745200
2017-07-032076.002076.002053.002058.009270001909695800
2017-06-302101.002102.002062.002077.0016581003437677000
2017-06-292116.002128.002100.002108.009192001938755400
2017-06-282117.002132.002096.002101.009644002035656500
2017-06-272142.002150.002113.002117.009386001997135200
2017-06-262149.002169.002134.002137.0016410003523439700
2017-06-232178.002187.002147.002160.0014942003226275800
2017-06-222183.002200.002166.002172.0012824002795538800
2017-06-212154.002177.002151.002170.0015088003272422500
2017-06-202174.002179.002156.002156.0013652002955011900
2017-06-192117.002163.002116.002151.0014499003114768500
2017-06-162113.002144.002102.002120.0036626007764422300
2017-06-152089.002111.002077.002098.0015016003147028000
2017-06-142086.002095.002076.002088.0011998002503897300
2017-06-132086.002102.002081.002097.009100001904397400
2017-06-122107.002126.002088.002089.0013000002728060500
2017-06-092123.002149.002109.002114.0018336003892547300
2017-06-082182.002194.002140.002149.0013448002904456100
2017-06-072192.002203.002167.002173.0013516002947552500
2017-06-062222.002225.002187.002196.0015554003429469900
2017-06-052210.002211.002172.002189.0014092003085604400
2017-06-022169.002227.002169.002219.0036552008070700100
2017-06-012079.002154.002075.002154.0030886006581120000
2017-05-312064.002074.002049.002058.0029827006137714400
2017-05-302083.002090.002064.002067.0011502002386576900
2017-05-292103.002114.002083.002094.0014927003127213700
2017-05-262125.002136.002085.002090.0015248003197910100
2017-05-252100.002125.002100.002109.008554001808195900
2017-05-242113.002113.002089.002103.0013388002814520500
2017-05-232090.002120.002083.002099.0014744003100168900
2017-05-222112.002116.002092.002098.0011452002404345300
2017-05-192052.002104.002046.002094.0023949004981795800
2017-05-182040.002061.002035.002052.0018228003737909500
2017-05-172083.002099.002059.002060.0021882004542402000
2017-05-162125.002128.002089.002094.0018121003807883600
2017-05-152105.002148.002102.002128.0029174006207210400
2017-05-122107.002134.002087.002107.0035883007580326400
2017-05-112081.002082.002051.002059.0019711004063829600
2017-05-102065.002095.002056.002069.0034508007147916900
2017-05-092049.002055.002036.002044.0022922004689068100
2017-05-082050.002070.002034.002038.0046862009595589200
2017-05-021966.002018.001961.002008.0032480006493272400
2017-05-011970.001971.001952.001967.0018734003676263100
2017-04-281956.001968.001927.001946.0028657005563581700
2017-04-271955.001988.001941.001956.00641710012571978000
2017-04-262021.002027.001986.001999.0019002003803738700
2017-04-251970.002018.001967.002005.0027550005503615800
2017-04-241920.001949.001914.001948.0011557002237096600
2017-04-211894.001897.001877.001890.008009001511503800
2017-04-201904.001907.001879.001879.009343001763811500
2017-04-191920.001932.001899.001903.0010994002102168100
2017-04-181928.001944.001918.001924.0011299002178752400
2017-04-171900.001923.001888.001923.008891001700894600
2017-04-141898.001905.001871.001901.009425001781737600
2017-04-131896.001918.001879.001903.0011488002180375200
2017-04-121899.001919.001896.001906.009813001871304200
2017-04-111885.001908.001876.001908.009478001796070500
2017-04-101922.001926.001887.001895.009708001849763600
2017-04-071906.001926.001877.001898.0015343002915258600
2017-04-061876.001909.001873.001885.0016002003022482700
2017-04-051861.001879.001855.001875.0011972002241020800
2017-04-041851.001859.001828.001848.009440001739576300
2017-04-031848.001873.001832.001863.0013507002501245600
2017-03-311870.001876.001837.001837.0010097001873515500
2017-03-301891.001897.001854.001855.009001001683713700
2017-03-291896.001905.001891.001903.007641001451066900
2017-03-281897.001909.001892.001906.0021400004066830900
2017-03-271902.001912.001879.001888.009835001861503500
2017-03-241892.001919.001884.001916.009005001719388400
2017-03-231873.001888.001866.001885.007890001484846500
2017-03-221898.001898.001869.001872.0011995002252345700
2017-03-211920.001934.001913.001914.0014668002814852800
2017-03-171906.001927.001902.001904.0015728003002825300
2017-03-161910.001922.001903.001912.0015842003030914300
2017-03-151908.001927.001907.001916.0011401002185634300
2017-03-141902.001918.001902.001908.0011729002238495800
2017-03-131888.001916.001888.001901.0011723002230192900
2017-03-101887.001909.001874.001888.0018635003522114800
2017-03-091921.001933.001879.001880.0015256002891820000
2017-03-081931.001951.001908.001913.0013847002662765500
2017-03-071943.001954.001939.001943.009012001754275600
2017-03-061968.001976.001939.001943.008264001610891200
2017-03-031952.001980.001945.001968.0013155002583318900
2017-03-021973.001982.001951.001952.0010074001976633500
2017-03-011936.001960.001931.001953.0010630002073631500
2017-02-281937.001967.001923.001923.0011471002227802400
2017-02-271943.001950.001921.001928.009863001906224200
2017-02-241946.001973.001946.001954.009868001936421200
2017-02-231958.001966.001946.001958.007507001467447700
2017-02-221963.001972.001950.001958.009752001910230100
2017-02-211955.001969.001943.001962.009605001878910200
2017-02-201923.001969.001923.001965.009893001932167300
2017-02-171935.001942.001919.001931.008307001602102400
2017-02-161933.001962.001931.001938.0010565002052151300
2017-02-151937.001946.001924.001933.007924001532432600
2017-02-141943.001955.001911.001911.0010337001991525200
2017-02-131980.001986.001930.001934.0020718004042195800
2017-02-101951.001974.001929.001953.0031895006236764600
2017-02-091820.001844.001815.001831.0012227002241443900
2017-02-081820.001822.001808.001815.0013801002503817400
2017-02-071824.001836.001816.001821.0011865002165945900
2017-02-061876.001881.001826.001836.0014833002732246300
2017-02-031872.001886.001856.001875.009196001725276000
2017-02-021888.001892.001869.001871.0013012002443209600
2017-02-011900.001907.001881.001884.0016244003070758200
2017-01-311906.001920.001902.001905.006690001276792900
2017-01-301934.001937.001908.001925.0012410002386724200
2017-01-271924.001958.001916.001951.0013656002656108700
2017-01-261928.001928.001898.001914.0020652003946791900
2017-01-251950.001954.001906.001912.0013462002585871900
2017-01-241919.001930.001905.001923.0013978002681291100
2017-01-231972.001976.001936.001938.0013580002643034500
2017-01-201980.001992.001973.001988.008979001783200300
2017-01-191990.001998.001963.001981.0011124002204644400
2017-01-181970.001980.001947.001966.0012047002365271500
2017-01-171996.002010.001966.001968.0017975003565747200
2017-01-161989.002020.001987.001991.0023404004675903700
2017-01-131950.002014.001938.001989.00739590014612177000
2017-01-122085.002090.002062.002076.0016169003359049400
2017-01-112078.002103.002075.002084.008858001848888600
2017-01-102140.002145.002104.002104.008897001884637900
2017-01-062129.002150.002123.002145.006698001433249400
2017-01-052126.002152.002124.002145.005150001103691100
2017-01-042094.002134.002079.002131.007175001519375400
2016-12-302081.002100.002072.002096.007877001644262500
2016-12-292142.002150.002094.002099.008342001760166800
2016-12-282133.002157.002125.002145.004761001022231800
2016-12-272138.002153.002130.002135.005373001149958800
2016-12-262124.002160.002124.002148.009623002068612200
2016-12-222126.002132.002082.002108.0010833002279570800
2016-12-212195.002198.002131.002136.009913002138543600
2016-12-202189.002197.002169.002189.008365001828502500
2016-12-192155.002190.002146.002173.0010455002266738400
2016-12-162100.002159.002095.002149.0020069004290890800
2016-12-152074.002097.002064.002092.0010658002226290700
2016-12-142092.002097.002074.002077.007429001550280400
2016-12-132078.002083.002060.002082.0011382002359159900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter