9024 (株)西武ホールディングス の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,4942,4982,4662,481490,9002,481
2015-12-292,4622,4892,4242,470837,7002,470
2015-12-282,4612,4732,4152,450620,0002,450
2015-12-252,4402,4722,4242,445732,3002,445
2015-12-242,4662,4872,4392,462835,7002,462
2015-12-222,4272,4842,4192,466966,6002,466
2015-12-212,4112,4292,3562,4151,058,6002,415
2015-12-182,4762,5092,4142,4151,655,0002,415
2015-12-172,5202,5442,4642,4762,023,3002,476
2015-12-162,4652,4862,4072,4281,332,6002,428
2015-12-152,4752,5372,4322,4532,737,2002,453
2015-12-142,3702,4072,3622,4051,053,7002,405
2015-12-112,3702,4222,3702,404929,5002,404
2015-12-102,3952,4232,3742,3951,270,1002,395
2015-12-092,4302,4642,4092,4091,727,2002,409
2015-12-082,5122,5322,3982,4242,075,4002,424
2015-12-072,5562,5612,4842,4981,081,4002,498
2015-12-042,5362,5432,5132,533987,8002,533
2015-12-032,5832,6002,5702,5701,311,2002,570
2015-12-022,5772,6102,5702,585827,3002,585
2015-12-012,6062,6132,5632,5741,018,7002,574
2015-11-302,6002,6212,5802,5981,426,5002,598
2015-11-272,6592,6892,5752,5851,605,9002,585
2015-11-262,6702,6842,6352,6471,051,2002,647
2015-11-252,6262,6542,6012,6241,411,9002,624
2015-11-242,5982,6262,5682,622941,0002,622
2015-11-202,5252,6032,5162,5881,204,7002,588
2015-11-192,5212,5472,5092,5371,035,2002,537
2015-11-182,5402,5432,4912,4991,125,3002,499
2015-11-172,5892,5992,5132,5131,429,3002,513
2015-11-162,5322,5982,5062,5631,822,2002,563
2015-11-132,6352,6642,5442,6053,848,9002,605
2015-11-122,5482,6052,5382,5851,329,3002,585
2015-11-112,4802,5862,4752,5601,168,1002,560
2015-11-102,4602,4902,4492,485519,2002,485
2015-11-092,5002,5032,4522,493964,2002,493
2015-11-062,4392,4822,4252,4701,487,7002,470
2015-11-052,4012,4412,3952,426878,4002,426
2015-11-042,4502,4502,3852,388817,2002,388
2015-11-022,4402,4402,3812,402954,1002,402
2015-10-302,3992,4792,3992,4611,523,8002,461
2015-10-292,3942,4082,3732,3971,151,6002,397
2015-10-282,3892,3902,3572,368503,9002,368
2015-10-272,3892,4002,3632,369939,6002,369
2015-10-262,4242,4292,3632,3681,198,3002,368
2015-10-232,3982,4042,3612,3741,243,2002,374
2015-10-222,3472,3742,3352,3451,527,3002,345
2015-10-212,2502,3582,2392,3282,630,1002,328
2015-10-202,2752,2752,2242,2501,308,4002,250
2015-10-192,3392,3472,2602,2651,868,3002,265
2015-10-162,3492,3592,3292,340914,9002,340
2015-10-152,3282,3342,3092,3231,286,5002,323
2015-10-142,4052,4142,2932,2952,379,4002,295
2015-10-132,3952,4382,3732,3851,313,6002,385
2015-10-092,3842,3902,3482,371901,6002,371
2015-10-082,3882,4172,3472,3562,175,6002,356
2015-10-072,4302,4302,3002,3914,494,1002,391
2015-10-062,5852,6042,5162,520981,6002,520
2015-10-052,5492,6072,5482,5731,119,2002,573
2015-10-022,4392,5462,4392,521995,3002,521
2015-10-012,4342,5792,4262,5342,026,5002,534
2015-09-302,3812,4222,3682,4172,077,3002,417
2015-09-292,3772,3972,2912,3321,592,0002,332
2015-09-282,3342,4382,3342,4221,624,9002,422
2015-09-252,3002,3432,2932,3221,652,9002,322
2015-09-242,2982,3372,2952,3001,211,7002,300
2015-09-182,3722,3972,3122,3161,103,4002,316
2015-09-172,3502,3802,3212,3801,021,0002,380
2015-09-162,4002,4082,3042,3181,088,0002,318
2015-09-152,4712,4772,3602,3671,006,2002,367
2015-09-142,4692,5142,4412,465769,5002,465
2015-09-112,4152,4842,4152,464851,1002,464
2015-09-102,4282,4742,4062,4651,127,2002,465
2015-09-092,4652,4702,3952,4651,372,0002,465
2015-09-082,4602,4812,3992,4041,053,0002,404
2015-09-072,4872,5222,4462,4761,237,0002,476
2015-09-042,6302,6422,5202,5301,457,0002,530
2015-09-032,6502,6702,6052,6121,015,1002,612
2015-09-022,5772,6402,5362,6131,296,1002,613
2015-09-012,6432,6582,5702,5701,341,4002,570
2015-08-312,6252,6732,6062,6621,395,5002,662
2015-08-282,6402,6502,5882,6321,432,1002,632
2015-08-272,5592,5872,5332,5591,190,9002,559
2015-08-262,4432,5092,4412,4921,120,9002,492
2015-08-252,3762,5252,3452,4361,873,0002,436
2015-08-242,5602,5992,4982,4981,474,8002,498
2015-08-212,7052,7182,6582,6601,244,0002,660
2015-08-202,7402,7982,7402,7561,320,0002,756
2015-08-192,7502,7682,7312,750816,3002,750
2015-08-182,8012,8022,7522,7581,195,3002,758
2015-08-172,7932,8312,7862,801612,3002,801
2015-08-142,7962,8132,7682,7891,105,8002,789
2015-08-132,8302,8302,7602,8112,018,1002,811
2015-08-122,9562,9612,8332,8432,724,2002,843
2015-08-113,0503,0702,9582,9821,194,7002,982
2015-08-102,9883,0402,9713,015778,9003,015
2015-08-073,0603,0652,9322,9681,238,6002,968
2015-08-063,1003,1353,0353,0403,257,4003,040
2015-08-053,1353,1403,0003,0304,344,9003,030
2015-08-042,9703,0202,9572,9952,025,4002,995
2015-08-032,8302,9592,8202,9552,046,5002,955
2015-07-312,8842,8862,8102,8411,941,9002,841
2015-07-302,9202,9702,8832,8881,063,6002,888
2015-07-292,8912,9192,8632,9051,286,1002,905
2015-07-282,8582,9062,8332,895871,0002,895
2015-07-272,9402,9422,8512,8741,189,9002,874
2015-07-242,9422,9792,9402,9531,214,6002,953
2015-07-232,9362,9682,9052,952910,2002,952
2015-07-222,9592,9862,9292,932906,0002,932
2015-07-212,9662,9662,9162,960838,2002,960
2015-07-172,9892,9972,9492,9611,243,7002,961
2015-07-162,9332,9872,9312,9742,163,8002,974
2015-07-152,8622,9312,8622,9122,053,2002,912
2015-07-142,8852,8882,8402,8521,588,1002,852
2015-07-132,8092,8482,7942,8321,021,3002,832
2015-07-102,8102,8212,7672,7921,409,0002,792
2015-07-092,7972,7972,7222,7722,828,8002,772
2015-07-082,8402,9192,8402,8502,790,4002,850
2015-07-072,8682,9082,8352,8461,071,6002,846
2015-07-062,8602,8922,8172,8221,311,3002,822
2015-07-032,9212,9302,8702,905922,2002,905
2015-07-022,8882,9302,8702,9171,152,1002,917
2015-07-012,8652,8942,8312,8391,453,1002,839
2015-06-302,8902,9022,8162,8361,528,7002,836
2015-06-292,8302,9242,8302,8761,102,6002,876
2015-06-262,9562,9852,9522,9701,349,7002,970
2015-06-252,9753,0052,9552,9551,867,0002,955
2015-06-242,9432,9632,9332,9561,473,4002,956
2015-06-232,9302,9332,8992,9331,073,3002,933
2015-06-222,9182,9272,8872,9261,144,3002,926
2015-06-192,8842,9182,8832,9182,657,3002,918
2015-06-182,8822,8862,8352,8601,541,1002,860
2015-06-172,9322,9382,8832,8931,164,4002,893
2015-06-162,9342,9512,8802,9302,020,1002,930
2015-06-152,9132,9462,8962,9462,432,3002,946
2015-06-122,9082,9302,8932,9202,311,2002,920
2015-06-112,8852,8952,8652,8841,768,9002,884
2015-06-102,8222,8482,8052,8151,357,8002,815
2015-06-092,8662,8882,8202,8201,444,1002,820
2015-06-082,9302,9362,8662,8911,223,7002,891
2015-06-052,9132,9442,9002,9201,803,6002,920
2015-06-042,9172,9192,8902,9091,784,7002,909
2015-06-032,9282,9292,8902,9142,053,8002,914
2015-06-022,8752,9202,8742,9042,072,6002,904
2015-06-012,7862,8622,7842,8592,182,2002,859
2015-05-292,8452,8502,8002,8012,566,9002,801
2015-05-282,8552,8852,8412,8591,606,1002,859
2015-05-272,9342,9342,8362,8472,915,1002,847
2015-05-262,9552,9602,9162,9161,716,3002,916
2015-05-252,9802,9932,9242,9403,809,7002,940
2015-05-222,9502,9752,8402,92313,287,4002,923
2015-05-213,3303,3503,2803,300570,4003,300
2015-05-203,2753,3703,2753,3151,468,7003,315
2015-05-193,2553,3003,2403,290469,8003,290
2015-05-183,2353,2953,2353,280499,2003,280
2015-05-153,1603,2453,1603,240533,9003,240
2015-05-143,2103,2153,1253,145803,6003,145
2015-05-133,4003,4153,1903,2101,122,3003,210
2015-05-123,3553,3903,3053,350557,0003,350
2015-05-113,4303,4353,3353,355543,5003,355
2015-05-083,4203,4553,3603,390500,6003,390
2015-05-073,4603,4953,4103,415514,2003,415
2015-05-013,4753,4753,4053,445453,5003,445
2015-04-303,6503,6603,4403,475888,2003,475
2015-04-283,6603,6953,6403,640395,2003,640
2015-04-273,5403,6953,5203,640703,1003,640
2015-04-243,5603,5803,5353,545229,5003,545
2015-04-233,5453,6303,5403,550441,9003,550
2015-04-223,5553,5703,5053,540337,2003,540
2015-04-213,4803,5453,4753,530350,0003,530
2015-04-203,4403,5603,4053,450602,2003,450
2015-04-173,6003,6003,4303,4551,044,7003,455
2015-04-163,6153,6303,5453,625597,9003,625
2015-04-153,6203,6253,6053,615434,3003,615
2015-04-143,5853,6403,5553,620417,6003,620
2015-04-133,5753,5903,4903,585630,3003,585
2015-04-103,5003,5703,5003,550788,5003,550
2015-04-093,3953,4903,3703,475825,3003,475
2015-04-083,2103,4153,1803,4002,806,4003,400
2015-04-073,2203,3003,1903,2901,333,5003,290
2015-04-063,1803,2053,1553,195251,3003,195
2015-04-033,2003,2053,1803,205479,1003,205
2015-04-023,2003,2103,1703,180688,2003,180
2015-04-013,1053,2053,1003,180830,7003,180
2015-03-313,2153,2253,1003,105629,4003,105
2015-03-303,1653,2003,1503,185426,7003,185
2015-03-273,1353,2003,1103,155537,1003,155
2015-03-263,2003,2003,1203,145683,8003,145
2015-03-253,2003,2103,1803,200349,8003,200
2015-03-243,2103,2553,1803,215594,3003,215
2015-03-233,2953,2953,2303,235347,1003,235
2015-03-203,2103,2903,2053,290511,3003,290
2015-03-193,2303,2353,1703,205398,1003,205
2015-03-183,2353,2553,2003,225344,2003,225
2015-03-173,2353,2503,2103,235382,7003,235
2015-03-163,2403,2653,2053,230351,2003,230
2015-03-133,1803,2453,1353,220878,4003,220
2015-03-123,1353,2003,1003,190642,2003,190
2015-03-113,0803,1503,0753,115399,9003,115
2015-03-103,0853,1453,0603,085648,9003,085
2015-03-093,0203,0903,0103,045339,0003,045
2015-03-063,0003,0352,9903,025234,5003,025
2015-03-053,0153,0302,9752,986511,6002,986
2015-03-043,0203,0302,9863,015337,0003,015
2015-03-033,0253,0603,0153,040307,5003,040
2015-03-023,0303,0403,0003,020295,8003,020
2015-02-273,0703,1103,0253,050674,2003,050
2015-02-262,9983,0402,9903,035401,3003,035
2015-02-253,0203,0402,9953,005896,2003,005
2015-02-243,0953,0953,0203,090620,6003,090
2015-02-233,1753,1853,0703,090722,7003,090
2015-02-203,1103,1953,1053,155878,8003,155
2015-02-192,9993,1152,9803,1001,089,1003,100
2015-02-182,9452,9992,9262,9951,527,5002,995
2015-02-172,9302,9682,8962,9241,193,7002,924
2015-02-162,9472,9472,8822,936522,9002,936
2015-02-132,9252,9402,8472,897583,2002,897
2015-02-122,8602,9192,8122,907872,8002,907
2015-02-102,7602,8452,7372,839672,2002,839
2015-02-092,8342,8652,7712,787400,3002,787
2015-02-062,8562,8562,7862,793397,3002,793
2015-02-052,8362,8702,8032,827371,1002,827
2015-02-042,7592,8422,7472,801539,1002,801
2015-02-032,8322,8742,6942,719806,0002,719
2015-02-022,8092,8492,7932,832493,2002,832
2015-01-302,8392,8642,8082,808429,9002,808
2015-01-292,8002,8862,8002,808510,6002,808
2015-01-282,7712,8332,7712,819533,4002,819
2015-01-272,7792,8302,7622,823596,4002,823
2015-01-262,7822,7992,7432,769969,1002,769
2015-01-233,0003,0002,7802,8101,717,2002,810
2015-01-222,9602,9982,9002,996959,1002,996
2015-01-212,8342,9682,8312,9671,332,4002,967
2015-01-202,8552,9182,7922,8311,227,5002,831
2015-01-192,7532,8582,7402,8501,191,7002,850
2015-01-162,6152,7172,6092,711780,7002,711
2015-01-152,5762,6922,5762,659794,4002,659
2015-01-142,5972,6152,5502,559751,1002,559
2015-01-132,4902,6032,4902,601689,4002,601
2015-01-092,5292,5452,5112,529565,2002,529
2015-01-082,4602,5422,4602,529591,5002,529
2015-01-072,4342,4862,4342,447313,1002,447
2015-01-062,4802,5202,4682,468615,9002,468
2015-01-052,4602,5542,4452,529668,5002,529

分割・併合履歴 : なし