[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 
2017-08-221925.001943.001920.001933.0010598002050945600
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
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

   ※ 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