9024 (株)西武ホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,499	2,511	2,466	2,466	350,600	2,466
2014-12-29	2,515	2,525	2,470	2,502	287,000	2,502
2014-12-26	2,500	2,518	2,490	2,506	180,000	2,506
2014-12-25	2,512	2,520	2,485	2,499	274,300	2,499
2014-12-24	2,545	2,547	2,506	2,518	341,100	2,518
2014-12-22	2,509	2,540	2,501	2,515	407,700	2,515
2014-12-19	2,505	2,514	2,481	2,507	362,700	2,507
2014-12-18	2,485	2,520	2,446	2,455	481,100	2,455
2014-12-17	2,440	2,478	2,413	2,419	389,900	2,419
2014-12-16	2,475	2,512	2,410	2,464	622,200	2,464
2014-12-15	2,496	2,535	2,444	2,525	701,100	2,525
2014-12-12	2,445	2,537	2,440	2,515	1,291,200	2,515
2014-12-11	2,344	2,470	2,344	2,462	665,800	2,462
2014-12-10	2,390	2,419	2,383	2,401	585,200	2,401
2014-12-09	2,395	2,439	2,393	2,422	1,018,000	2,422
2014-12-08	2,448	2,448	2,391	2,406	580,800	2,406
2014-12-05	2,450	2,487	2,412	2,435	1,298,100	2,435
2014-12-04	2,355	2,463	2,355	2,457	1,284,200	2,457
2014-12-03	2,310	2,355	2,309	2,352	587,700	2,352
2014-12-02	2,255	2,304	2,252	2,298	566,000	2,298
2014-12-01	2,247	2,283	2,245	2,275	344,000	2,275
2014-11-28	2,213	2,250	2,213	2,247	250,800	2,247
2014-11-27	2,235	2,254	2,217	2,218	247,500	2,218
2014-11-26	2,236	2,258	2,229	2,246	244,100	2,246
2014-11-25	2,247	2,267	2,237	2,259	439,400	2,259
2014-11-21	2,224	2,250	2,210	2,246	254,900	2,246
2014-11-20	2,271	2,279	2,241	2,246	220,300	2,246
2014-11-19	2,278	2,288	2,251	2,255	286,000	2,255
2014-11-18	2,224	2,274	2,224	2,273	353,500	2,273
2014-11-17	2,250	2,254	2,209	2,214	444,300	2,214
2014-11-14	2,270	2,277	2,243	2,263	624,900	2,263
2014-11-13	2,222	2,263	2,215	2,263	560,400	2,263
2014-11-12	2,230	2,246	2,217	2,237	580,500	2,237
2014-11-11	2,187	2,220	2,187	2,217	428,600	2,217
2014-11-10	2,166	2,192	2,153	2,189	281,000	2,189
2014-11-07	2,187	2,191	2,162	2,177	395,700	2,177
2014-11-06	2,230	2,235	2,160	2,190	580,200	2,190
2014-11-05	2,191	2,240	2,166	2,240	1,196,400	2,240
2014-11-04	2,248	2,248	2,163	2,193	984,200	2,193
2014-10-31	2,010	2,137	2,002	2,132	1,159,600	2,132
2014-10-30	1,967	2,004	1,967	1,980	449,300	1,980
2014-10-29	1,963	1,981	1,949	1,967	353,000	1,967
2014-10-28	1,936	1,959	1,935	1,952	359,800	1,952
2014-10-27	1,946	1,963	1,924	1,939	588,400	1,939
2014-10-24	1,968	1,975	1,937	1,942	397,300	1,942
2014-10-23	1,972	1,973	1,933	1,949	519,600	1,949
2014-10-22	1,943	1,991	1,943	1,990	427,900	1,990
2014-10-21	1,990	2,000	1,919	1,920	589,300	1,920
2014-10-20	1,950	1,998	1,945	1,993	473,900	1,993
2014-10-17	1,933	1,952	1,901	1,903	516,700	1,903
2014-10-16	1,956	1,968	1,922	1,932	514,500	1,932
2014-10-15	1,986	2,008	1,976	1,992	495,800	1,992
2014-10-14	2,001	2,017	1,969	1,975	876,800	1,975
2014-10-10	2,053	2,068	2,031	2,039	847,900	2,039
2014-10-09	2,100	2,113	2,079	2,090	736,600	2,090
2014-10-08	2,045	2,086	2,000	2,083	791,300	2,083
2014-10-07	2,069	2,079	2,058	2,065	576,200	2,065
2014-10-06	2,121	2,129	2,073	2,080	698,100	2,080
2014-10-03	2,126	2,157	2,108	2,117	545,400	2,117
2014-10-02	2,170	2,178	2,136	2,143	779,600	2,143
2014-10-01	2,197	2,203	2,181	2,185	397,900	2,185
2014-09-30	2,200	2,204	2,169	2,190	512,800	2,190
2014-09-29	2,192	2,204	2,186	2,197	275,900	2,197
2014-09-26	2,188	2,213	2,188	2,199	446,400	2,199
2014-09-25	2,210	2,218	2,185	2,218	986,100	2,218
2014-09-24	2,180	2,188	2,172	2,182	530,700	2,182
2014-09-22	2,206	2,215	2,170	2,183	518,100	2,183
2014-09-19	2,181	2,210	2,176	2,206	797,100	2,206
2014-09-18	2,200	2,224	2,181	2,184	740,100	2,184
2014-09-17	2,198	2,200	2,181	2,181	224,400	2,181
2014-09-16	2,200	2,202	2,182	2,186	349,600	2,186
2014-09-12	2,208	2,208	2,185	2,203	572,400	2,203
2014-09-11	2,190	2,204	2,180	2,197	608,900	2,197
2014-09-10	2,174	2,207	2,173	2,204	438,100	2,204
2014-09-09	2,220	2,220	2,190	2,195	340,600	2,195
2014-09-08	2,195	2,222	2,180	2,212	389,800	2,212
2014-09-05	2,210	2,219	2,170	2,196	1,009,100	2,196
2014-09-04	2,239	2,249	2,208	2,216	937,300	2,216
2014-09-03	2,249	2,249	2,224	2,231	619,100	2,231
2014-09-02	2,217	2,233	2,202	2,216	1,125,000	2,216
2014-09-01	2,206	2,230	2,172	2,230	1,366,700	2,230
2014-08-29	2,228	2,255	2,198	2,237	11,241,000	2,237
2014-08-28	2,292	2,294	2,213	2,228	2,246,200	2,228
2014-08-27	2,333	2,339	2,273	2,291	1,541,700	2,291
2014-08-26	2,331	2,343	2,331	2,337	599,800	2,337
2014-08-25	2,326	2,346	2,326	2,333	805,500	2,333
2014-08-22	2,326	2,348	2,314	2,336	880,800	2,336
2014-08-21	2,297	2,319	2,277	2,318	872,300	2,318
2014-08-20	2,277	2,310	2,273	2,280	705,600	2,280
2014-08-19	2,270	2,309	2,265	2,275	671,200	2,275
2014-08-18	2,280	2,295	2,250	2,263	1,107,300	2,263
2014-08-15	2,310	2,349	2,293	2,301	928,700	2,301
2014-08-14	2,395	2,396	2,306	2,317	2,874,000	2,317
2014-08-13	2,347	2,347	2,326	2,328	1,013,500	2,328
2014-08-12	2,329	2,379	2,328	2,352	1,586,400	2,352
2014-08-11	2,293	2,325	2,277	2,323	1,003,600	2,323
2014-08-08	2,285	2,329	2,245	2,263	1,499,700	2,263
2014-08-07	2,261	2,287	2,254	2,279	489,400	2,279
2014-08-06	2,231	2,270	2,227	2,249	903,700	2,249
2014-08-05	2,243	2,255	2,232	2,236	284,500	2,236
2014-08-04	2,250	2,261	2,238	2,243	395,200	2,243
2014-08-01	2,235	2,266	2,235	2,246	370,600	2,246
2014-07-31	2,271	2,326	2,210	2,276	1,402,300	2,276
2014-07-30	2,182	2,285	2,181	2,280	1,670,400	2,280
2014-07-29	2,199	2,209	2,183	2,197	312,600	2,197
2014-07-28	2,201	2,204	2,191	2,199	301,700	2,199
2014-07-25	2,179	2,207	2,179	2,200	536,200	2,200
2014-07-24	2,170	2,177	2,156	2,172	289,100	2,172
2014-07-23	2,180	2,185	2,167	2,173	382,700	2,173
2014-07-22	2,160	2,179	2,154	2,178	353,600	2,178
2014-07-18	2,100	2,157	2,100	2,145	466,600	2,145
2014-07-17	2,101	2,175	2,095	2,141	1,513,300	2,141
2014-07-16	2,062	2,120	2,060	2,087	529,400	2,087
2014-07-15	2,044	2,092	2,044	2,074	393,900	2,074
2014-07-14	2,038	2,077	2,032	2,064	203,000	2,064
2014-07-11	2,005	2,074	2,005	2,062	525,500	2,062
2014-07-10	2,042	2,049	2,014	2,015	266,100	2,015
2014-07-09	2,061	2,090	2,029	2,036	1,128,900	2,036
2014-07-08	2,075	2,084	2,062	2,078	455,300	2,078
2014-07-07	2,076	2,084	2,069	2,081	257,900	2,081
2014-07-04	2,093	2,102	2,074	2,076	307,400	2,076
2014-07-03	2,089	2,094	2,071	2,088	272,800	2,088
2014-07-02	2,084	2,095	2,077	2,087	316,300	2,087
2014-07-01	2,096	2,101	2,081	2,083	470,000	2,083
2014-06-30	2,083	2,110	2,079	2,103	396,800	2,103
2014-06-27	2,085	2,106	2,075	2,095	489,700	2,095
2014-06-26	2,084	2,097	2,080	2,092	244,800	2,092
2014-06-25	2,074	2,092	2,067	2,075	189,600	2,075
2014-06-24	2,077	2,091	2,065	2,085	308,300	2,085
2014-06-23	2,099	2,107	2,066	2,072	413,200	2,072
2014-06-20	2,100	2,100	2,082	2,100	509,000	2,100
2014-06-19	2,080	2,100	2,075	2,093	422,600	2,093
2014-06-18	2,040	2,075	2,040	2,070	361,400	2,070
2014-06-17	2,003	2,055	2,003	2,045	493,800	2,045
2014-06-16	2,030	2,031	2,002	2,018	604,100	2,018
2014-06-13	2,015	2,049	2,009	2,035	716,800	2,035
2014-06-12	2,045	2,064	2,036	2,043	613,300	2,043
2014-06-11	2,050	2,080	2,050	2,065	479,700	2,065
2014-06-10	2,058	2,093	2,048	2,072	747,400	2,072
2014-06-09	2,095	2,096	2,060	2,075	673,600	2,075
2014-06-06	2,126	2,129	2,039	2,065	1,685,500	2,065
2014-06-05	2,201	2,210	2,120	2,138	1,507,400	2,138
2014-06-04	2,250	2,290	2,225	2,228	884,800	2,228
2014-06-03	2,199	2,362	2,174	2,232	3,659,400	2,232
2014-06-02	2,147	2,203	2,137	2,187	2,452,900	2,187
2014-05-30	2,069	2,145	2,068	2,127	2,076,800	2,127
2014-05-29	2,098	2,150	2,070	2,080	9,579,300	2,080
2014-05-28	2,060	2,100	2,058	2,091	1,281,300	2,091
2014-05-27	2,000	2,079	1,999	2,070	1,855,200	2,070
2014-05-26	2,006	2,015	1,996	2,004	796,100	2,004
2014-05-23	2,013	2,025	2,001	2,007	807,800	2,007
2014-05-22	1,999	2,030	1,999	2,021	2,120,200	2,021
2014-05-21	1,968	1,998	1,964	1,988	831,900	1,988
2014-05-20	1,965	1,977	1,936	1,964	936,700	1,964
2014-05-19	1,986	1,995	1,969	1,969	541,600	1,969
2014-05-16	1,966	1,994	1,965	1,990	786,300	1,990
2014-05-15	2,011	2,016	1,946	1,998	2,180,900	1,998
2014-05-14	1,990	2,015	1,980	2,010	2,487,900	2,010
2014-05-13	1,971	1,994	1,937	1,964	1,545,900	1,964
2014-05-12	1,910	1,995	1,896	1,988	2,671,100	1,988
2014-05-09	1,850	1,900	1,848	1,900	1,484,600	1,900
2014-05-08	1,885	1,886	1,858	1,869	836,700	1,869
2014-05-07	1,820	1,880	1,805	1,880	1,095,400	1,880
2014-05-02	1,850	1,850	1,807	1,834	973,600	1,834
2014-05-01	1,889	1,889	1,838	1,857	1,349,300	1,857
2014-04-30	1,832	1,899	1,819	1,870	6,810,500	1,870
2014-04-28	1,789	1,835	1,748	1,820	2,511,300	1,820
2014-04-25	1,715	1,796	1,715	1,790	2,675,900	1,790
2014-04-24	1,730	1,800	1,707	1,735	6,222,000	1,735
2014-04-23	1,600	1,770	1,565	1,770	13,846,200	1,770

分割・併合履歴：なし

9024 (株)西武ホールディングス の時系列データ [2014年度]

9024 (株)西武ホールディングスの時系列データ [2014年度]