9024 (株)西武ホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,081	2,100	2,072	2,096	787,700	2,096
2016-12-29	2,142	2,150	2,094	2,099	834,200	2,099
2016-12-28	2,133	2,157	2,125	2,145	476,100	2,145
2016-12-27	2,138	2,153	2,130	2,135	537,300	2,135
2016-12-26	2,124	2,160	2,124	2,148	962,300	2,148
2016-12-22	2,126	2,132	2,082	2,108	1,083,300	2,108
2016-12-21	2,195	2,198	2,131	2,136	991,300	2,136
2016-12-20	2,189	2,197	2,169	2,189	836,500	2,189
2016-12-19	2,155	2,190	2,146	2,173	1,045,500	2,173
2016-12-16	2,100	2,159	2,095	2,149	2,006,900	2,149
2016-12-15	2,074	2,097	2,064	2,092	1,065,800	2,092
2016-12-14	2,092	2,097	2,074	2,077	742,900	2,077
2016-12-13	2,078	2,083	2,060	2,082	1,138,200	2,082
2016-12-12	2,090	2,095	2,071	2,083	962,200	2,083
2016-12-09	2,000	2,066	1,991	2,062	2,257,500	2,062
2016-12-08	2,008	2,012	1,976	2,008	903,900	2,008
2016-12-07	2,004	2,008	1,978	1,990	712,200	1,990
2016-12-06	2,024	2,025	1,982	1,999	763,700	1,999
2016-12-05	2,003	2,019	1,983	1,987	922,000	1,987
2016-12-02	2,046	2,052	2,019	2,034	871,300	2,034
2016-12-01	2,083	2,086	2,037	2,047	896,800	2,047
2016-11-30	2,049	2,059	2,040	2,051	658,100	2,051
2016-11-29	2,045	2,067	2,041	2,047	971,300	2,047
2016-11-28	2,041	2,055	2,026	2,048	1,220,700	2,048
2016-11-25	2,052	2,061	2,036	2,049	1,067,200	2,049
2016-11-24	2,052	2,060	2,033	2,040	1,210,000	2,040
2016-11-22	2,062	2,068	2,029	2,040	1,115,900	2,040
2016-11-21	2,044	2,073	2,031	2,065	870,600	2,065
2016-11-18	2,048	2,059	2,037	2,041	1,202,400	2,041
2016-11-17	1,996	2,036	1,987	2,030	819,800	2,030
2016-11-16	2,034	2,034	1,989	2,008	908,100	2,008
2016-11-15	2,023	2,035	1,998	2,003	1,111,700	2,003
2016-11-14	1,982	2,029	1,977	2,017	1,571,500	2,017
2016-11-11	1,926	1,985	1,919	1,976	2,473,800	1,976
2016-11-10	1,841	1,934	1,826	1,916	3,873,900	1,916
2016-11-09	1,800	1,825	1,702	1,740	1,545,400	1,740
2016-11-08	1,777	1,790	1,765	1,787	1,031,400	1,787
2016-11-07	1,782	1,788	1,763	1,776	765,200	1,776
2016-11-04	1,773	1,778	1,738	1,753	1,108,900	1,753
2016-11-02	1,793	1,805	1,777	1,791	1,085,200	1,791
2016-11-01	1,830	1,839	1,806	1,814	1,148,200	1,814
2016-10-31	1,836	1,836	1,805	1,816	1,447,300	1,816
2016-10-28	1,850	1,867	1,830	1,841	5,183,800	1,841
2016-10-27	1,835	1,859	1,832	1,846	1,178,000	1,846
2016-10-26	1,855	1,864	1,833	1,837	1,716,300	1,837
2016-10-25	1,829	1,854	1,822	1,844	1,195,200	1,844
2016-10-24	1,804	1,822	1,798	1,818	812,300	1,818
2016-10-21	1,804	1,819	1,794	1,811	988,000	1,811
2016-10-20	1,763	1,815	1,763	1,793	1,889,800	1,793
2016-10-19	1,739	1,765	1,732	1,755	1,314,400	1,755
2016-10-17	1,727	1,748	1,716	1,729	936,500	1,729
2016-10-13	1,729	1,752	1,698	1,717	1,352,300	1,717
2016-10-12	1,723	1,760	1,713	1,713	1,609,400	1,713
2016-10-11	1,762	1,770	1,733	1,744	1,695,900	1,744
2016-10-07	1,731	1,743	1,713	1,733	840,600	1,733
2016-10-06	1,735	1,771	1,731	1,736	1,462,500	1,736
2016-10-05	1,697	1,727	1,688	1,724	1,700,300	1,724
2016-10-04	1,672	1,697	1,668	1,687	1,326,700	1,687
2016-10-03	1,671	1,691	1,656	1,662	764,200	1,662
2016-09-30	1,689	1,689	1,660	1,662	1,624,800	1,662
2016-09-29	1,693	1,697	1,657	1,691	2,128,500	1,691
2016-09-28	1,725	1,733	1,692	1,704	979,400	1,704
2016-09-27	1,695	1,738	1,686	1,737	2,445,500	1,737
2016-09-26	1,772	1,780	1,715	1,718	1,252,500	1,718
2016-09-23	1,755	1,780	1,739	1,766	1,039,100	1,766
2016-09-21	1,707	1,769	1,696	1,765	1,450,700	1,765
2016-09-20	1,720	1,747	1,697	1,701	1,239,900	1,701
2016-09-16	1,711	1,748	1,708	1,742	1,249,300	1,742
2016-09-15	1,695	1,701	1,681	1,694	1,505,200	1,694
2016-09-14	1,697	1,722	1,685	1,711	1,234,400	1,711
2016-09-13	1,701	1,706	1,690	1,702	756,600	1,702
2016-09-12	1,687	1,704	1,681	1,700	1,118,700	1,700
2016-09-09	1,700	1,716	1,700	1,703	1,100,000	1,703
2016-09-08	1,775	1,775	1,726	1,731	1,290,500	1,731
2016-09-07	1,755	1,776	1,740	1,776	1,101,200	1,776
2016-09-06	1,770	1,782	1,760	1,767	652,100	1,767
2016-09-05	1,793	1,793	1,756	1,770	994,300	1,770
2016-09-02	1,708	1,773	1,705	1,767	1,500,100	1,767
2016-09-01	1,703	1,730	1,696	1,715	1,023,100	1,715
2016-08-31	1,698	1,702	1,676	1,699	884,000	1,699
2016-08-30	1,710	1,713	1,672	1,677	970,800	1,677
2016-08-29	1,710	1,716	1,685	1,714	854,900	1,714
2016-08-26	1,702	1,707	1,676	1,678	610,200	1,678
2016-08-25	1,712	1,725	1,695	1,709	465,900	1,709
2016-08-24	1,693	1,721	1,691	1,715	495,200	1,715
2016-08-23	1,672	1,689	1,670	1,688	753,000	1,688
2016-08-22	1,670	1,693	1,666	1,690	591,500	1,690
2016-08-19	1,686	1,692	1,671	1,676	1,216,600	1,676
2016-08-18	1,710	1,728	1,671	1,674	1,280,400	1,674
2016-08-17	1,715	1,717	1,695	1,716	777,700	1,716
2016-08-16	1,725	1,743	1,711	1,722	1,108,100	1,722
2016-08-15	1,750	1,763	1,711	1,718	592,700	1,718
2016-08-12	1,770	1,784	1,750	1,757	628,100	1,757
2016-08-10	1,770	1,775	1,728	1,752	693,600	1,752
2016-08-09	1,780	1,780	1,734	1,751	1,268,500	1,751
2016-08-08	1,770	1,794	1,752	1,794	1,253,400	1,794
2016-08-05	1,700	1,815	1,636	1,770	2,840,700	1,770
2016-08-04	1,745	1,750	1,703	1,722	1,249,800	1,722
2016-08-03	1,743	1,750	1,710	1,713	1,141,900	1,713
2016-08-02	1,790	1,799	1,762	1,762	1,059,500	1,762
2016-08-01	1,793	1,805	1,759	1,790	1,059,600	1,790
2016-07-29	1,813	1,835	1,781	1,816	1,374,200	1,816
2016-07-28	1,833	1,847	1,792	1,811	1,068,000	1,811
2016-07-27	1,815	1,849	1,806	1,840	1,244,900	1,840
2016-07-26	1,830	1,841	1,802	1,805	1,271,500	1,805
2016-07-25	1,827	1,881	1,824	1,859	1,907,900	1,859
2016-07-22	1,802	1,819	1,794	1,806	1,046,200	1,806
2016-07-21	1,816	1,828	1,782	1,825	1,338,200	1,825
2016-07-20	1,808	1,814	1,752	1,776	1,625,500	1,776
2016-07-19	1,800	1,818	1,786	1,807	1,921,500	1,807
2016-07-15	1,720	1,789	1,715	1,776	2,525,800	1,776
2016-07-14	1,702	1,718	1,693	1,704	1,696,700	1,704
2016-07-13	1,679	1,706	1,658	1,691	2,640,600	1,691
2016-07-12	1,629	1,665	1,621	1,645	1,869,700	1,645
2016-07-11	1,607	1,620	1,596	1,602	1,820,600	1,602
2016-07-08	1,646	1,670	1,577	1,582	2,017,400	1,582
2016-07-07	1,645	1,677	1,643	1,661	1,292,900	1,661
2016-07-06	1,675	1,676	1,582	1,647	2,426,500	1,647
2016-07-05	1,730	1,738	1,693	1,703	1,113,300	1,703
2016-07-04	1,701	1,757	1,673	1,734	1,381,500	1,734
2016-07-01	1,734	1,734	1,660	1,702	2,125,200	1,702
2016-06-30	1,762	1,764	1,728	1,729	1,041,700	1,729
2016-06-29	1,731	1,756	1,718	1,742	1,226,100	1,742
2016-06-28	1,679	1,727	1,646	1,710	1,485,300	1,710
2016-06-27	1,655	1,693	1,649	1,679	1,122,900	1,679
2016-06-24	1,760	1,763	1,634	1,652	2,729,000	1,652
2016-06-23	1,758	1,769	1,742	1,754	833,300	1,754
2016-06-22	1,789	1,789	1,735	1,739	1,091,500	1,739
2016-06-21	1,772	1,795	1,758	1,789	894,400	1,789
2016-06-20	1,752	1,785	1,752	1,779	894,100	1,779
2016-06-17	1,769	1,780	1,726	1,734	1,460,600	1,734
2016-06-16	1,798	1,813	1,736	1,746	1,349,300	1,746
2016-06-15	1,779	1,800	1,772	1,786	892,800	1,786
2016-06-14	1,797	1,828	1,773	1,792	1,382,900	1,792
2016-06-13	1,810	1,813	1,793	1,796	2,100,800	1,796
2016-06-10	1,834	1,847	1,827	1,837	1,597,600	1,837
2016-06-09	1,896	1,896	1,850	1,856	1,647,800	1,856
2016-06-08	1,893	1,914	1,884	1,905	1,121,000	1,905
2016-06-07	1,941	1,944	1,880	1,885	2,347,200	1,885
2016-06-06	1,932	1,943	1,913	1,943	824,400	1,943
2016-06-03	1,955	1,966	1,922	1,942	1,168,400	1,942
2016-06-02	2,013	2,019	1,945	1,953	1,718,500	1,953
2016-06-01	2,050	2,067	2,019	2,024	1,721,600	2,024
2016-05-31	2,065	2,104	2,045	2,089	5,081,100	2,089
2016-05-30	2,048	2,058	2,032	2,057	691,400	2,057
2016-05-27	2,054	2,065	2,017	2,031	1,176,500	2,031
2016-05-26	2,075	2,091	2,045	2,056	1,054,300	2,056
2016-05-25	2,067	2,084	2,040	2,071	1,270,600	2,071
2016-05-24	2,089	2,092	2,011	2,041	2,065,400	2,041
2016-05-23	2,118	2,129	2,082	2,097	1,130,200	2,097
2016-05-20	2,113	2,142	2,106	2,131	1,371,100	2,131
2016-05-19	2,137	2,138	2,102	2,116	1,174,300	2,116
2016-05-18	2,117	2,132	2,101	2,109	1,298,800	2,109
2016-05-17	2,110	2,143	2,102	2,117	969,600	2,117
2016-05-16	2,116	2,134	2,075	2,085	1,583,100	2,085
2016-05-13	2,139	2,169	2,110	2,135	1,887,100	2,135
2016-05-12	2,160	2,194	2,138	2,189	1,115,400	2,189
2016-05-11	2,245	2,245	2,180	2,180	907,700	2,180
2016-05-10	2,165	2,214	2,141	2,202	1,675,000	2,202
2016-05-09	2,209	2,222	2,164	2,175	1,309,800	2,175
2016-05-06	2,244	2,262	2,190	2,199	1,456,600	2,199
2016-05-02	2,250	2,268	2,214	2,231	1,770,700	2,231
2016-04-28	2,432	2,478	2,330	2,336	1,956,900	2,336
2016-04-27	2,400	2,448	2,400	2,421	5,739,700	2,421
2016-04-26	2,422	2,451	2,392	2,405	1,140,300	2,405
2016-04-25	2,430	2,468	2,421	2,436	1,125,000	2,436
2016-04-22	2,457	2,487	2,440	2,454	1,466,600	2,454
2016-04-21	2,403	2,466	2,388	2,459	2,775,800	2,459
2016-04-20	2,311	2,367	2,305	2,361	1,518,800	2,361
2016-04-19	2,311	2,335	2,285	2,302	1,937,100	2,302
2016-04-18	2,330	2,337	2,280	2,285	1,592,700	2,285
2016-04-15	2,363	2,410	2,358	2,400	1,038,100	2,400
2016-04-14	2,366	2,400	2,342	2,400	2,137,500	2,400
2016-04-13	2,370	2,386	2,331	2,343	1,514,200	2,343
2016-04-12	2,330	2,342	2,305	2,333	1,470,200	2,333
2016-04-11	2,312	2,330	2,270	2,300	1,342,500	2,300
2016-04-08	2,246	2,303	2,216	2,286	1,935,600	2,286
2016-04-07	2,253	2,318	2,253	2,278	737,100	2,278
2016-04-06	2,263	2,292	2,247	2,276	852,400	2,276
2016-04-05	2,311	2,325	2,248	2,256	1,035,400	2,256
2016-04-04	2,332	2,345	2,303	2,319	1,887,300	2,319
2016-04-01	2,400	2,420	2,283	2,308	2,033,200	2,308
2016-03-31	2,400	2,407	2,374	2,381	1,678,500	2,381
2016-03-30	2,379	2,392	2,353	2,356	1,223,100	2,356
2016-03-29	2,379	2,399	2,366	2,390	1,091,800	2,390
2016-03-28	2,350	2,402	2,338	2,382	2,286,000	2,382
2016-03-25	2,295	2,344	2,282	2,343	1,246,500	2,343
2016-03-24	2,293	2,313	2,275	2,296	1,305,700	2,296
2016-03-23	2,293	2,310	2,285	2,294	1,015,300	2,294
2016-03-22	2,342	2,360	2,267	2,292	1,768,800	2,292
2016-03-18	2,272	2,294	2,257	2,292	2,805,200	2,292
2016-03-17	2,251	2,280	2,247	2,271	3,330,100	2,271
2016-03-16	2,245	2,266	2,207	2,256	7,611,700	2,256
2016-03-15	2,362	2,408	2,350	2,390	999,500	2,390
2016-03-14	2,384	2,417	2,371	2,383	824,300	2,383
2016-03-11	2,299	2,369	2,299	2,360	918,600	2,360
2016-03-10	2,309	2,353	2,301	2,326	840,900	2,326
2016-03-09	2,305	2,325	2,287	2,301	922,300	2,301
2016-03-08	2,304	2,326	2,267	2,310	832,000	2,310
2016-03-07	2,342	2,346	2,301	2,305	790,100	2,305
2016-03-04	2,282	2,320	2,282	2,320	854,400	2,320
2016-03-03	2,272	2,311	2,245	2,290	1,108,500	2,290
2016-03-02	2,286	2,299	2,263	2,286	832,600	2,286
2016-03-01	2,227	2,244	2,194	2,233	870,200	2,233
2016-02-29	2,309	2,309	2,221	2,221	1,150,600	2,221
2016-02-26	2,305	2,326	2,263	2,287	913,100	2,287
2016-02-25	2,222	2,284	2,222	2,279	1,222,800	2,279
2016-02-24	2,340	2,392	2,186	2,230	3,430,900	2,230
2016-02-23	2,400	2,414	2,316	2,351	1,298,900	2,351
2016-02-22	2,264	2,375	2,255	2,355	1,008,500	2,355
2016-02-19	2,211	2,283	2,210	2,275	997,700	2,275
2016-02-18	2,241	2,263	2,213	2,242	1,246,700	2,242
2016-02-17	2,250	2,270	2,180	2,217	964,300	2,217
2016-02-16	2,287	2,314	2,248	2,263	1,164,900	2,263
2016-02-15	2,278	2,355	2,219	2,318	1,775,100	2,318
2016-02-12	2,120	2,258	2,114	2,187	2,935,700	2,187
2016-02-10	2,244	2,266	2,128	2,175	1,152,500	2,175
2016-02-09	2,302	2,313	2,230	2,243	1,110,200	2,243
2016-02-08	2,284	2,391	2,272	2,381	920,000	2,381
2016-02-05	2,358	2,366	2,303	2,329	869,000	2,329
2016-02-04	2,423	2,429	2,388	2,401	512,900	2,401
2016-02-03	2,420	2,454	2,404	2,445	724,400	2,445
2016-02-02	2,434	2,474	2,410	2,465	1,445,600	2,465
2016-02-01	2,430	2,487	2,408	2,484	1,147,400	2,484
2016-01-29	2,300	2,390	2,263	2,387	1,322,600	2,387
2016-01-28	2,278	2,328	2,263	2,314	636,500	2,314
2016-01-27	2,276	2,315	2,266	2,295	1,029,100	2,295
2016-01-26	2,231	2,277	2,214	2,250	897,900	2,250
2016-01-25	2,230	2,259	2,222	2,255	863,500	2,255
2016-01-22	2,150	2,213	2,112	2,205	818,900	2,205
2016-01-21	2,160	2,214	2,079	2,084	1,046,100	2,084
2016-01-20	2,242	2,245	2,159	2,165	1,100,300	2,165
2016-01-19	2,241	2,256	2,205	2,242	615,100	2,242
2016-01-18	2,200	2,260	2,192	2,254	814,300	2,254
2016-01-15	2,280	2,283	2,219	2,243	819,000	2,243
2016-01-14	2,280	2,291	2,215	2,252	1,360,000	2,252
2016-01-13	2,291	2,337	2,268	2,334	1,249,000	2,334
2016-01-12	2,363	2,395	2,265	2,278	1,786,200	2,278
2016-01-08	2,386	2,469	2,358	2,384	1,856,600	2,384
2016-01-07	2,413	2,445	2,385	2,405	1,221,000	2,405
2016-01-06	2,446	2,470	2,400	2,417	751,200	2,417
2016-01-05	2,400	2,463	2,371	2,443	936,800	2,443
2016-01-04	2,453	2,470	2,402	2,406	832,200	2,406

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 [2016年度]

9024 (株)西武ホールディングスの時系列データ [2016年度]