[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 
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
2016-05-172110.002143.002102.002117.009696002055679600
2016-05-162116.002134.002075.002085.0015831003317525800
2016-05-132139.002169.002110.002135.0018871004045362100
2016-05-122160.002194.002138.002189.0011154002426590300
2016-05-112245.002245.002180.002180.009077001997592400
2016-05-102165.002214.002141.002202.0016750003663646000
2016-05-092209.002222.002164.002175.0013098002863544100
2016-05-062244.002262.002190.002199.0014566003221357300
2016-05-022250.002268.002214.002231.0017707003955644700
2016-04-282432.002478.002330.002336.0019569004682948300
2016-04-272400.002448.002400.002421.00573970013913592100
2016-04-262422.002451.002392.002405.0011403002746932300
2016-04-252430.002468.002421.002436.0011250002751729100
2016-04-222457.002487.002440.002454.0014666003601228000
2016-04-212403.002466.002388.002459.0027758006755347800
2016-04-202311.002367.002305.002361.0015188003567758600
2016-04-192311.002335.002285.002302.0019371004454285500
2016-04-182330.002337.002280.002285.0015927003656018600
2016-04-152363.002410.002358.002400.0010381002489902900
2016-04-142366.002400.002342.002400.0021375005068232600
2016-04-132370.002386.002331.002343.0015142003553990700
2016-04-122330.002342.002305.002333.0014702003415214200
2016-04-112312.002330.002270.002300.0013425003084287200
2016-04-082246.002303.002216.002286.0019356004408984400
2016-04-072253.002318.002253.002278.007371001679399600
2016-04-062263.002292.002247.002276.008524001933500300
2016-04-052311.002325.002248.002256.0010354002351174300
2016-04-042332.002345.002303.002319.0018873004374950100
2016-04-012400.002420.002283.002308.0020332004729821800
2016-03-312400.002407.002374.002381.0016785004009348600
2016-03-302379.002392.002353.002356.0012231002898219100
2016-03-292379.002399.002366.002390.0010918002607760200
2016-03-282350.002402.002338.002382.0022860005425704800
2016-03-252295.002344.002282.002343.0012465002888026800
2016-03-242293.002313.002275.002296.0013057003003028000
2016-03-232293.002310.002285.002294.0010153002331276800
2016-03-222342.002360.002267.002292.0017688004072886600
2016-03-182272.002294.002257.002292.0028052006386872500
2016-03-172251.002280.002247.002271.0033301007556548600
2016-03-162245.002266.002207.002256.00761170017065862600
2016-03-152362.002408.002350.002390.009995002387499700
2016-03-142384.002417.002371.002383.008243001972563800
2016-03-112299.002369.002299.002360.009186002147530400
2016-03-102309.002353.002301.002326.008409001954696400
2016-03-092305.002325.002287.002301.009223002124135600
2016-03-082304.002326.002267.002310.008320001916964300
2016-03-072342.002346.002301.002305.007901001828291500
2016-03-042282.002320.002282.002320.008544001967221900
2016-03-032272.002311.002245.002290.0011085002535023500
2016-03-022286.002299.002263.002286.008326001900824700
2016-03-012227.002244.002194.002233.008702001934928400
2016-02-292309.002309.002221.002221.0011506002593858600
2016-02-262305.002326.002263.002287.009131002093541500
2016-02-252222.002284.002222.002279.0012228002764846800
2016-02-242340.002392.002186.002230.0034309007704725900
2016-02-232400.002414.002316.002351.0012989003064056400
2016-02-222264.002375.002255.002355.0010085002353773400
2016-02-192211.002283.002210.002275.009977002256452100
2016-02-182241.002263.002213.002242.0012467002794396600
2016-02-172250.002270.002180.002217.009643002143793300
2016-02-162287.002314.002248.002263.0011649002656998900
2016-02-152278.002355.002219.002318.0017751004069937300
2016-02-122120.002258.002114.002187.0029357006481031200
2016-02-102244.002266.002128.002175.0011525002516190400
2016-02-092302.002313.002230.002243.0011102002513765300
2016-02-082284.002391.002272.002381.009200002154986300
2016-02-052358.002366.002303.002329.008690002020373600
2016-02-042423.002429.002388.002401.005129001233356800
2016-02-032420.002454.002404.002445.007244001760822400
2016-02-022434.002474.002410.002465.0014456003541329300
2016-02-012430.002487.002408.002484.0011474002825684900
2016-01-292300.002390.002263.002387.0013226003071773800
2016-01-282278.002328.002263.002314.006365001469215500
2016-01-272276.002315.002266.002295.0010291002352679400
2016-01-262231.002277.002214.002250.008979002021648400
2016-01-252230.002259.002222.002255.008635001937930300
2016-01-222150.002213.002112.002205.008189001772332300
2016-01-212160.002214.002079.002084.0010461002250792200
2016-01-202242.002245.002159.002165.0011003002412427400
2016-01-192241.002256.002205.002242.006151001371531300
2016-01-182200.002260.002192.002254.008143001820267400
2016-01-152280.002283.002219.002243.008190001836385800
2016-01-142280.002291.002215.002252.0013600003059048900
2016-01-132291.002337.002268.002334.0012490002884351900
2016-01-122363.002395.002265.002278.0017862004137599500
2016-01-082386.002469.002358.002384.0018566004454166400
2016-01-072413.002445.002385.002405.0012210002937050000
2016-01-062446.002470.002400.002417.007512001821249100
2016-01-052400.002463.002371.002443.009368002276276300
2016-01-042453.002470.002402.002406.008322002018823100
2015-12-302494.002498.002466.002481.004909001217422500
2015-12-292462.002489.002424.002470.008377002069453300
2015-12-282461.002473.002415.002450.006200001517381200
2015-12-252440.002472.002424.002445.007323001789153500
2015-12-242466.002487.002439.002462.008357002060705100
2015-12-222427.002484.002419.002466.009666002375449400
2015-12-212411.002429.002356.002415.0010586002535585300
2015-12-182476.002509.002414.002415.0016550004062414500
2015-12-172520.002544.002464.002476.0020233005056082200
2015-12-162465.002486.002407.002428.0013326003242389900
2015-12-152475.002537.002432.002453.0027372006788196200
2015-12-142370.002407.002362.002405.0010537002518876000
2015-12-112370.002422.002370.002404.009295002226103500
2015-12-102395.002423.002374.002395.0012701003046543300
2015-12-092430.002464.002409.002409.0017272004189626700
2015-12-082512.002532.002398.002424.0020754005065147700
2015-12-072556.002561.002484.002498.0010814002728987800
2015-12-042536.002543.002513.002533.009878002499745700
2015-12-032583.002600.002570.002570.0013112003392426200
2015-12-022577.002610.002570.002585.008273002142812900
2015-12-012606.002613.002563.002574.0010187002627729500
2015-11-302600.002621.002580.002598.0014265003710320300
2015-11-272659.002689.002575.002585.0016059004195910800
2015-11-262670.002684.002635.002647.0010512002793064300

   ※ 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