9024 (株)西武ホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,083	2,139	2,079	2,131	1,550,600	2,131
2017-12-28	2,090	2,107	2,079	2,083	1,115,100	2,083
2017-12-27	2,070	2,101	2,066	2,094	889,000	2,094
2017-12-26	2,046	2,079	2,046	2,064	557,000	2,064
2017-12-25	2,041	2,065	2,041	2,059	538,600	2,059
2017-12-22	2,037	2,044	2,023	2,038	1,261,500	2,038
2017-12-21	2,050	2,055	2,027	2,032	907,700	2,032
2017-12-20	2,056	2,059	2,042	2,050	1,086,300	2,050
2017-12-19	2,113	2,114	2,056	2,060	1,083,600	2,060
2017-12-18	2,145	2,145	2,116	2,120	1,095,200	2,120
2017-12-15	2,101	2,133	2,101	2,121	1,577,100	2,121
2017-12-14	2,120	2,133	2,112	2,115	1,626,800	2,115
2017-12-13	2,142	2,148	2,088	2,105	1,680,400	2,105
2017-12-12	2,117	2,126	2,097	2,102	918,400	2,102
2017-12-11	2,122	2,122	2,082	2,117	1,028,300	2,117
2017-12-08	2,095	2,135	2,095	2,122	2,119,800	2,122
2017-12-07	2,072	2,100	2,064	2,096	1,745,700	2,096
2017-12-06	2,069	2,071	2,041	2,050	2,007,600	2,050
2017-12-05	2,018	2,087	2,018	2,073	1,636,300	2,073
2017-12-04	2,018	2,027	2,012	2,013	923,300	2,013
2017-12-01	2,037	2,040	2,002	2,010	1,261,100	2,010
2017-11-30	2,000	2,056	1,995	2,029	4,968,300	2,029
2017-11-29	1,984	2,001	1,969	1,995	1,297,500	1,995
2017-11-28	1,992	1,992	1,956	1,969	2,023,500	1,969
2017-11-27	1,986	1,994	1,967	1,968	1,423,800	1,968
2017-11-24	1,988	2,002	1,981	1,997	859,800	1,997
2017-11-22	2,025	2,026	1,990	1,996	979,200	1,996
2017-11-21	2,040	2,047	2,015	2,018	873,400	2,018
2017-11-20	2,034	2,062	2,026	2,030	1,468,400	2,030
2017-11-17	2,060	2,067	2,028	2,037	1,728,100	2,037
2017-11-16	1,997	2,042	1,997	2,030	1,313,500	2,030
2017-11-15	2,008	2,013	1,986	1,991	1,436,700	1,991
2017-11-13	2,043	2,057	2,019	2,020	1,415,200	2,020
2017-11-10	2,066	2,110	2,028	2,057	2,316,900	2,057
2017-11-09	2,145	2,157	2,088	2,116	2,375,900	2,116
2017-11-08	2,137	2,139	2,104	2,123	1,588,200	2,123
2017-11-07	2,096	2,145	2,091	2,144	1,802,100	2,144
2017-11-06	2,091	2,111	2,088	2,098	1,343,100	2,098
2017-11-02	2,060	2,092	2,055	2,086	1,658,000	2,086
2017-11-01	2,030	2,049	2,017	2,045	1,099,700	2,045
2017-10-31	1,969	2,022	1,966	2,019	1,067,200	2,019
2017-10-30	1,994	2,010	1,987	1,987	2,110,800	1,987
2017-10-27	1,999	2,008	1,977	1,998	1,019,600	1,998
2017-10-26	2,000	2,016	1,982	1,986	984,800	1,986
2017-10-25	2,027	2,030	2,001	2,005	892,200	2,005
2017-10-24	1,989	2,022	1,985	2,022	840,700	2,022
2017-10-23	2,010	2,011	1,990	1,995	606,000	1,995
2017-10-20	1,986	1,995	1,981	1,990	623,400	1,990
2017-10-19	2,000	2,016	1,995	1,997	1,249,300	1,997
2017-10-18	1,966	1,994	1,963	1,990	918,800	1,990
2017-10-17	1,985	1,985	1,952	1,967	1,035,100	1,967
2017-10-16	1,972	1,983	1,960	1,976	939,500	1,976
2017-10-13	1,950	1,971	1,948	1,966	1,155,800	1,966
2017-10-12	1,941	1,964	1,940	1,952	1,820,400	1,952
2017-10-11	1,909	1,922	1,906	1,917	898,100	1,917
2017-10-10	1,923	1,924	1,907	1,910	1,150,700	1,910
2017-10-06	1,910	1,923	1,909	1,919	1,104,200	1,919
2017-10-05	1,888	1,897	1,878	1,892	914,600	1,892
2017-10-04	1,897	1,905	1,886	1,892	943,400	1,892
2017-10-03	1,904	1,917	1,896	1,903	886,700	1,903
2017-10-02	1,928	1,931	1,880	1,886	1,393,300	1,886
2017-09-29	1,890	1,925	1,888	1,922	2,387,100	1,922
2017-09-28	1,864	1,886	1,850	1,881	1,535,600	1,881
2017-09-27	1,837	1,863	1,836	1,859	1,546,700	1,859
2017-09-26	1,846	1,857	1,845	1,850	3,170,800	1,850
2017-09-25	1,836	1,848	1,829	1,848	2,153,400	1,848
2017-09-22	1,849	1,852	1,824	1,831	1,643,800	1,831
2017-09-21	1,842	1,856	1,834	1,847	2,155,100	1,847
2017-09-20	1,842	1,843	1,822	1,826	1,551,700	1,826
2017-09-19	1,826	1,850	1,821	1,844	1,642,400	1,844
2017-09-15	1,819	1,828	1,812	1,823	1,351,100	1,823
2017-09-14	1,855	1,855	1,822	1,826	1,336,000	1,826
2017-09-13	1,856	1,862	1,844	1,854	1,254,400	1,854
2017-09-12	1,854	1,858	1,848	1,850	645,400	1,850
2017-09-11	1,845	1,851	1,830	1,834	923,200	1,834
2017-09-08	1,828	1,836	1,826	1,831	1,163,400	1,831
2017-09-07	1,856	1,860	1,830	1,839	1,228,100	1,839
2017-09-06	1,850	1,856	1,837	1,856	1,076,300	1,856
2017-09-05	1,862	1,863	1,843	1,850	1,592,800	1,850
2017-09-04	1,880	1,881	1,862	1,866	834,100	1,866
2017-09-01	1,896	1,897	1,879	1,886	1,515,900	1,886
2017-08-31	1,886	1,902	1,876	1,891	1,327,000	1,891
2017-08-30	1,913	1,916	1,884	1,893	4,554,300	1,893
2017-08-29	1,881	1,904	1,875	1,901	1,112,400	1,901
2017-08-28	1,900	1,909	1,892	1,904	917,100	1,904
2017-08-25	1,911	1,911	1,886	1,894	1,408,500	1,894
2017-08-24	1,947	1,960	1,913	1,914	1,400,400	1,914
2017-08-23	1,946	1,966	1,943	1,952	1,406,900	1,952
2017-08-22	1,925	1,943	1,920	1,933	1,059,800	1,933
2017-08-21	1,930	1,944	1,915	1,925	1,243,600	1,925
2017-08-18	1,951	1,951	1,917	1,926	2,737,200	1,926
2017-08-17	1,984	2,038	1,971	1,984	5,537,500	1,984
2017-08-16	1,874	1,907	1,874	1,904	909,400	1,904
2017-08-15	1,886	1,897	1,871	1,874	1,202,700	1,874
2017-08-14	1,885	1,894	1,866	1,873	1,553,500	1,873
2017-08-10	1,894	1,943	1,874	1,912	2,804,700	1,912
2017-08-09	1,915	1,925	1,883	1,890	1,880,300	1,890
2017-08-08	1,932	1,937	1,906	1,921	1,478,100	1,921
2017-08-07	1,977	1,977	1,920	1,924	2,227,500	1,924
2017-08-04	1,985	1,987	1,931	1,970	3,182,800	1,970
2017-08-03	1,990	1,993	1,969	1,985	955,100	1,985
2017-08-02	1,987	2,001	1,969	1,992	1,480,300	1,992
2017-08-01	1,943	1,983	1,938	1,982	1,400,200	1,982
2017-07-31	1,936	1,949	1,923	1,926	1,474,600	1,926
2017-07-28	1,950	1,957	1,940	1,946	790,000	1,946
2017-07-27	1,952	1,965	1,943	1,950	954,000	1,950
2017-07-26	1,942	1,957	1,939	1,944	1,382,200	1,944
2017-07-25	1,939	1,947	1,914	1,922	1,075,500	1,922
2017-07-24	1,931	1,945	1,913	1,941	1,373,100	1,941
2017-07-21	1,957	1,962	1,941	1,950	1,038,800	1,950
2017-07-20	1,980	1,981	1,942	1,961	1,545,300	1,961
2017-07-19	1,994	2,002	1,978	1,985	1,059,300	1,985
2017-07-18	1,984	2,003	1,981	1,994	890,500	1,994
2017-07-14	1,996	2,005	1,987	1,998	834,600	1,998
2017-07-13	2,020	2,028	1,994	1,997	761,300	1,997
2017-07-12	2,006	2,016	2,001	2,007	680,900	2,007
2017-07-11	2,003	2,015	1,987	2,014	838,800	2,014
2017-07-10	2,004	2,016	1,995	2,006	863,400	2,006
2017-07-07	2,011	2,017	1,992	1,994	1,054,500	1,994
2017-07-06	2,039	2,049	2,023	2,025	1,276,700	2,025
2017-07-05	2,040	2,043	2,019	2,039	1,654,100	2,039
2017-07-04	2,069	2,074	2,043	2,048	918,800	2,048
2017-07-03	2,076	2,076	2,053	2,058	927,000	2,058
2017-06-30	2,101	2,102	2,062	2,077	1,658,100	2,077
2017-06-29	2,116	2,128	2,100	2,108	919,200	2,108
2017-06-28	2,117	2,132	2,096	2,101	964,400	2,101
2017-06-27	2,142	2,150	2,113	2,117	938,600	2,117
2017-06-26	2,149	2,169	2,134	2,137	1,641,000	2,137
2017-06-23	2,178	2,187	2,147	2,160	1,494,200	2,160
2017-06-22	2,183	2,200	2,166	2,172	1,282,400	2,172
2017-06-21	2,154	2,177	2,151	2,170	1,508,800	2,170
2017-06-20	2,174	2,179	2,156	2,156	1,365,200	2,156
2017-06-19	2,117	2,163	2,116	2,151	1,449,900	2,151
2017-06-16	2,113	2,144	2,102	2,120	3,662,600	2,120
2017-06-15	2,089	2,111	2,077	2,098	1,501,600	2,098
2017-06-14	2,086	2,095	2,076	2,088	1,199,800	2,088
2017-06-13	2,086	2,102	2,081	2,097	910,000	2,097
2017-06-12	2,107	2,126	2,088	2,089	1,300,000	2,089
2017-06-09	2,123	2,149	2,109	2,114	1,833,600	2,114
2017-06-08	2,182	2,194	2,140	2,149	1,344,800	2,149
2017-06-07	2,192	2,203	2,167	2,173	1,351,600	2,173
2017-06-06	2,222	2,225	2,187	2,196	1,555,400	2,196
2017-06-05	2,210	2,211	2,172	2,189	1,409,200	2,189
2017-06-02	2,169	2,227	2,169	2,219	3,655,200	2,219
2017-06-01	2,079	2,154	2,075	2,154	3,088,600	2,154
2017-05-31	2,064	2,074	2,049	2,058	2,982,700	2,058
2017-05-30	2,083	2,090	2,064	2,067	1,150,200	2,067
2017-05-29	2,103	2,114	2,083	2,094	1,492,700	2,094
2017-05-26	2,125	2,136	2,085	2,090	1,524,800	2,090
2017-05-25	2,100	2,125	2,100	2,109	855,400	2,109
2017-05-24	2,113	2,113	2,089	2,103	1,338,800	2,103
2017-05-23	2,090	2,120	2,083	2,099	1,474,400	2,099
2017-05-22	2,112	2,116	2,092	2,098	1,145,200	2,098
2017-05-19	2,052	2,104	2,046	2,094	2,394,900	2,094
2017-05-18	2,040	2,061	2,035	2,052	1,822,800	2,052
2017-05-17	2,083	2,099	2,059	2,060	2,188,200	2,060
2017-05-16	2,125	2,128	2,089	2,094	1,812,100	2,094
2017-05-15	2,105	2,148	2,102	2,128	2,917,400	2,128
2017-05-12	2,107	2,134	2,087	2,107	3,588,300	2,107
2017-05-11	2,081	2,082	2,051	2,059	1,971,100	2,059
2017-05-10	2,065	2,095	2,056	2,069	3,450,800	2,069
2017-05-09	2,049	2,055	2,036	2,044	2,292,200	2,044
2017-05-08	2,050	2,070	2,034	2,038	4,686,200	2,038
2017-05-02	1,966	2,018	1,961	2,008	3,248,000	2,008
2017-05-01	1,970	1,971	1,952	1,967	1,873,400	1,967
2017-04-28	1,956	1,968	1,927	1,946	2,865,700	1,946
2017-04-27	1,955	1,988	1,941	1,956	6,417,100	1,956
2017-04-26	2,021	2,027	1,986	1,999	1,900,200	1,999
2017-04-25	1,970	2,018	1,967	2,005	2,755,000	2,005
2017-04-24	1,920	1,949	1,914	1,948	1,155,700	1,948
2017-04-21	1,894	1,897	1,877	1,890	800,900	1,890
2017-04-20	1,904	1,907	1,879	1,879	934,300	1,879
2017-04-19	1,920	1,932	1,899	1,903	1,099,400	1,903
2017-04-18	1,928	1,944	1,918	1,924	1,129,900	1,924
2017-04-17	1,900	1,923	1,888	1,923	889,100	1,923
2017-04-14	1,898	1,905	1,871	1,901	942,500	1,901
2017-04-13	1,896	1,918	1,879	1,903	1,148,800	1,903
2017-04-12	1,899	1,919	1,896	1,906	981,300	1,906
2017-04-11	1,885	1,908	1,876	1,908	947,800	1,908
2017-04-10	1,922	1,926	1,887	1,895	970,800	1,895
2017-04-07	1,906	1,926	1,877	1,898	1,534,300	1,898
2017-04-06	1,876	1,909	1,873	1,885	1,600,200	1,885
2017-04-05	1,861	1,879	1,855	1,875	1,197,200	1,875
2017-04-04	1,851	1,859	1,828	1,848	944,000	1,848
2017-04-03	1,848	1,873	1,832	1,863	1,350,700	1,863
2017-03-31	1,870	1,876	1,837	1,837	1,009,700	1,837
2017-03-30	1,891	1,897	1,854	1,855	900,100	1,855
2017-03-29	1,896	1,905	1,891	1,903	764,100	1,903
2017-03-28	1,897	1,909	1,892	1,906	2,140,000	1,906
2017-03-27	1,902	1,912	1,879	1,888	983,500	1,888
2017-03-24	1,892	1,919	1,884	1,916	900,500	1,916
2017-03-23	1,873	1,888	1,866	1,885	789,000	1,885
2017-03-22	1,898	1,898	1,869	1,872	1,199,500	1,872
2017-03-21	1,920	1,934	1,913	1,914	1,466,800	1,914
2017-03-17	1,906	1,927	1,902	1,904	1,572,800	1,904
2017-03-16	1,910	1,922	1,903	1,912	1,584,200	1,912
2017-03-15	1,908	1,927	1,907	1,916	1,140,100	1,916
2017-03-14	1,902	1,918	1,902	1,908	1,172,900	1,908
2017-03-13	1,888	1,916	1,888	1,901	1,172,300	1,901
2017-03-10	1,887	1,909	1,874	1,888	1,863,500	1,888
2017-03-09	1,921	1,933	1,879	1,880	1,525,600	1,880
2017-03-08	1,931	1,951	1,908	1,913	1,384,700	1,913
2017-03-07	1,943	1,954	1,939	1,943	901,200	1,943
2017-03-06	1,968	1,976	1,939	1,943	826,400	1,943
2017-03-03	1,952	1,980	1,945	1,968	1,315,500	1,968
2017-03-02	1,973	1,982	1,951	1,952	1,007,400	1,952
2017-03-01	1,936	1,960	1,931	1,953	1,063,000	1,953
2017-02-28	1,937	1,967	1,923	1,923	1,147,100	1,923
2017-02-27	1,943	1,950	1,921	1,928	986,300	1,928
2017-02-24	1,946	1,973	1,946	1,954	986,800	1,954
2017-02-23	1,958	1,966	1,946	1,958	750,700	1,958
2017-02-22	1,963	1,972	1,950	1,958	975,200	1,958
2017-02-21	1,955	1,969	1,943	1,962	960,500	1,962
2017-02-20	1,923	1,969	1,923	1,965	989,300	1,965
2017-02-17	1,935	1,942	1,919	1,931	830,700	1,931
2017-02-16	1,933	1,962	1,931	1,938	1,056,500	1,938
2017-02-15	1,937	1,946	1,924	1,933	792,400	1,933
2017-02-14	1,943	1,955	1,911	1,911	1,033,700	1,911
2017-02-13	1,980	1,986	1,930	1,934	2,071,800	1,934
2017-02-10	1,951	1,974	1,929	1,953	3,189,500	1,953
2017-02-09	1,820	1,844	1,815	1,831	1,222,700	1,831
2017-02-08	1,820	1,822	1,808	1,815	1,380,100	1,815
2017-02-07	1,824	1,836	1,816	1,821	1,186,500	1,821
2017-02-06	1,876	1,881	1,826	1,836	1,483,300	1,836
2017-02-03	1,872	1,886	1,856	1,875	919,600	1,875
2017-02-02	1,888	1,892	1,869	1,871	1,301,200	1,871
2017-02-01	1,900	1,907	1,881	1,884	1,624,400	1,884
2017-01-31	1,906	1,920	1,902	1,905	669,000	1,905
2017-01-30	1,934	1,937	1,908	1,925	1,241,000	1,925
2017-01-27	1,924	1,958	1,916	1,951	1,365,600	1,951
2017-01-26	1,928	1,928	1,898	1,914	2,065,200	1,914
2017-01-25	1,950	1,954	1,906	1,912	1,346,200	1,912
2017-01-24	1,919	1,930	1,905	1,923	1,397,800	1,923
2017-01-23	1,972	1,976	1,936	1,938	1,358,000	1,938
2017-01-20	1,980	1,992	1,973	1,988	897,900	1,988
2017-01-19	1,990	1,998	1,963	1,981	1,112,400	1,981
2017-01-18	1,970	1,980	1,947	1,966	1,204,700	1,966
2017-01-17	1,996	2,010	1,966	1,968	1,797,500	1,968
2017-01-16	1,989	2,020	1,987	1,991	2,340,400	1,991
2017-01-13	1,950	2,014	1,938	1,989	7,395,900	1,989
2017-01-12	2,085	2,090	2,062	2,076	1,616,900	2,076
2017-01-11	2,078	2,103	2,075	2,084	885,800	2,084
2017-01-10	2,140	2,145	2,104	2,104	889,700	2,104
2017-01-06	2,129	2,150	2,123	2,145	669,800	2,145
2017-01-05	2,126	2,152	2,124	2,145	515,000	2,145
2017-01-04	2,094	2,134	2,079	2,131	717,500	2,131

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 [2017年度]

9024 (株)西武ホールディングスの時系列データ [2017年度]