[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 
2017-05-232090.002120.002083.002099.0014744003100168900
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
2016-12-122090.002095.002071.002083.009622002004666800
2016-12-092000.002066.001991.002062.0022575004598219400
2016-12-082008.002012.001976.002008.009039001805150300
2016-12-072004.002008.001978.001990.007122001415290700
2016-12-062024.002025.001982.001999.007637001526674400
2016-12-052003.002019.001983.001987.009220001836004000
2016-12-022046.002052.002019.002034.008713001772016700
2016-12-012083.002086.002037.002047.008968001843717900
2016-11-302049.002059.002040.002051.006581001350412700
2016-11-292045.002067.002041.002047.009713001990637100
2016-11-282041.002055.002026.002048.0012207002490217300
2016-11-252052.002061.002036.002049.0010672002184425900
2016-11-242052.002060.002033.002040.0012100002473363200
2016-11-222062.002068.002029.002040.0011159002279295400
2016-11-212044.002073.002031.002065.008706001793745000
2016-11-182048.002059.002037.002041.0012024002458882200
2016-11-171996.002036.001987.002030.008198001658365000
2016-11-162034.002034.001989.002008.009081001820984400
2016-11-152023.002035.001998.002003.0011117002240330200
2016-11-141982.002029.001977.002017.0015715003163986600
2016-11-111926.001985.001919.001976.0024738004859503700
2016-11-101841.001934.001826.001916.0038739007372228300
2016-11-091800.001825.001702.001740.0015454002711802000
2016-11-081777.001790.001765.001787.0010314001837714200
2016-11-071782.001788.001763.001776.007652001359750100
2016-11-041773.001778.001738.001753.0011089001944255600
2016-11-021793.001805.001777.001791.0010852001943822400
2016-11-011830.001839.001806.001814.0011482002084759700
2016-10-311836.001836.001805.001816.0014473002632092700
2016-10-281850.001867.001830.001841.0051838009549686900
2016-10-271835.001859.001832.001846.0011780002177496700
2016-10-261855.001864.001833.001837.0017163003168343200
2016-10-251829.001854.001822.001844.0011952002203130200
2016-10-241804.001822.001798.001818.008123001474044200
2016-10-211804.001819.001794.001811.009880001788994600
2016-10-201763.001815.001763.001793.0018898003396189200
2016-10-191739.001765.001732.001755.0013144002305416700
2016-10-181732.001751.001725.001747.0012163002115804900
2016-10-171727.001748.001716.001729.009365001621189900
2016-10-141718.001745.001718.001737.0011621002014463200
2016-10-131729.001752.001698.001717.0013523002329066600
2016-10-121723.001760.001713.001713.0016094002781799700
2016-10-111762.001770.001733.001744.0016959002967743800
2016-10-071731.001743.001713.001733.008406001452205200
2016-10-061735.001771.001731.001736.0014625002553562800
2016-10-051697.001727.001688.001724.0017003002911813800
2016-10-041672.001697.001668.001687.0013267002232035000
2016-10-031671.001691.001656.001662.007642001275654300
2016-09-301689.001689.001660.001662.0016248002709112300
2016-09-291693.001697.001657.001691.0021285003574933800
2016-09-281725.001733.001692.001704.009794001674807000
2016-09-271695.001738.001686.001737.0024455004182617000
2016-09-261772.001780.001715.001718.0012525002177393600
2016-09-231755.001780.001739.001766.0010391001830383700
2016-09-211707.001769.001696.001765.0014507002514454900
2016-09-201720.001747.001697.001701.0012399002127534100
2016-09-161711.001748.001708.001742.0012493002166158700
2016-09-151695.001701.001681.001694.0015052002543318200
2016-09-141697.001722.001685.001711.0012344002106902900
2016-09-131701.001706.001690.001702.007566001286291000
2016-09-121687.001704.001681.001700.0011187001896471700
2016-09-091700.001716.001700.001703.0011000001875633600
2016-09-081775.001775.001726.001731.0012905002249076300
2016-09-071755.001776.001740.001776.0011012001937872900
2016-09-061770.001782.001760.001767.006521001153743500
2016-09-051793.001793.001756.001770.009943001762105500
2016-09-021708.001773.001705.001767.0015001002624938900
2016-09-011703.001730.001696.001715.0010231001753580500
2016-08-311698.001702.001676.001699.008840001497081300
2016-08-301710.001713.001672.001677.009708001637318000
2016-08-291710.001716.001685.001714.008549001458449800
2016-08-261702.001707.001676.001678.006102001028179300
2016-08-251712.001725.001695.001709.00465900795125400
2016-08-241693.001721.001691.001715.00495200847265100
2016-08-231672.001689.001670.001688.007530001265839100
2016-08-221670.001693.001666.001690.00591500996726200
2016-08-191686.001692.001671.001676.0012166002040614600
2016-08-181710.001728.001671.001674.0012804002152104100
2016-08-171715.001717.001695.001716.007777001327149300
2016-08-161725.001743.001711.001722.0011081001914264400
2016-08-151750.001763.001711.001718.005927001020570600
2016-08-121770.001784.001750.001757.006281001107183400
2016-08-101770.001775.001728.001752.006936001215972900
2016-08-091780.001780.001734.001751.0012685002220287100
2016-08-081770.001794.001752.001794.0012534002231178600
2016-08-051700.001815.001636.001770.0028407004947361400
2016-08-041745.001750.001703.001722.0012498002150068600
2016-08-031743.001750.001710.001713.0011419001968863700
2016-08-021790.001799.001762.001762.0010595001878638400
2016-08-011793.001805.001759.001790.0010596001892373100
2016-07-291813.001835.001781.001816.0013742002483462000
2016-07-281833.001847.001792.001811.0010680001933972200
2016-07-271815.001849.001806.001840.0012449002282467400
2016-07-261830.001841.001802.001805.0012715002310440100
2016-07-251827.001881.001824.001859.0019079003548317100
2016-07-221802.001819.001794.001806.0010462001885394600
2016-07-211816.001828.001782.001825.0013382002428472100
2016-07-201808.001814.001752.001776.0016255002883739200
2016-07-191800.001818.001786.001807.0019215003467352400
2016-07-151720.001789.001715.001776.0025258004459947600
2016-07-141702.001718.001693.001704.0016967002895366600
2016-07-131679.001706.001658.001691.0026406004458913400
2016-07-121629.001665.001621.001645.0018697003090751400
2016-07-111607.001620.001596.001602.0018206002926062600
2016-07-081646.001670.001577.001582.0020174003231424500
2016-07-071645.001677.001643.001661.0012929002151484800
2016-07-061675.001676.001582.001647.0024265003944408200
2016-07-051730.001738.001693.001703.0011133001904867300
2016-07-041701.001757.001673.001734.0013815002380887200
2016-07-011734.001734.001660.001702.0021252003597382900
2016-06-301762.001764.001728.001729.0010417001810036600
2016-06-291731.001756.001718.001742.0012261002134452000
2016-06-281679.001727.001646.001710.0014853002531314700
2016-06-271655.001693.001649.001679.0011229001880342300
2016-06-241760.001763.001634.001652.0027290004606770300
2016-06-231758.001769.001742.001754.008333001461991700
2016-06-221789.001789.001735.001739.0010915001908685400
2016-06-211772.001795.001758.001789.008944001592776500
2016-06-201752.001785.001752.001779.008941001588866800
2016-06-171769.001780.001726.001734.0014606002548391000
2016-06-161798.001813.001736.001746.0013493002381456200
2016-06-151779.001800.001772.001786.008928001594898100
2016-06-141797.001828.001773.001792.0013829002478580000
2016-06-131810.001813.001793.001796.0021008003775996900
2016-06-101834.001847.001827.001837.0015976002931499100
2016-06-091896.001896.001850.001856.0016478003072128100
2016-06-081893.001914.001884.001905.0011210002129715400
2016-06-071941.001944.001880.001885.0023472004450371100
2016-06-061932.001943.001913.001943.008244001592040700
2016-06-031955.001966.001922.001942.0011684002265838700
2016-06-022013.002019.001945.001953.0017185003389737200
2016-06-012050.002067.002019.002024.0017216003497101500
2016-05-312065.002104.002045.002089.00508110010603200400
2016-05-302048.002058.002032.002057.006914001414375200
2016-05-272054.002065.002017.002031.0011765002392376300
2016-05-262075.002091.002045.002056.0010543002173479200
2016-05-252067.002084.002040.002071.0012706002632132000
2016-05-242089.002092.002011.002041.0020654004224655300
2016-05-232118.002129.002082.002097.0011302002368355000
2016-05-202113.002142.002106.002131.0013711002919952100
2016-05-192137.002138.002102.002116.0011743002488773400
2016-05-182117.002132.002101.002109.0012988002747354500

   ※ 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。 

s7db.com Twitter Blog