9024 (株)西武ホールディングス の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,8921,9291,8851,914952,2001,914
2018-12-271,8821,9091,8611,8941,054,6001,894
2018-12-261,8191,8611,8011,827995,1001,827
2018-12-251,8321,8431,7861,8061,299,8001,806
2018-12-211,9231,9261,8841,8961,500,7001,896
2018-12-202,0272,0501,9651,9731,079,4001,973
2018-12-192,0432,0722,0372,045872,6002,045
2018-12-182,0772,0802,0282,0291,118,9002,029
2018-12-172,0722,1182,0702,1031,053,2002,103
2018-12-142,1022,1272,0852,0861,180,3002,086
2018-12-132,0932,1122,0802,099736,1002,099
2018-12-122,0862,1102,0862,0931,264,0002,093
2018-12-112,0662,0862,0532,056908,4002,056
2018-12-102,0502,0702,0392,0641,013,9002,064
2018-12-072,0292,0712,0292,062925,3002,062
2018-12-062,0322,0472,0112,0211,109,4002,021
2018-12-052,0102,0652,0102,045778,4002,045
2018-12-042,0722,0982,0382,039985,4002,039
2018-12-032,1062,1112,0632,0681,379,6002,068
2018-11-302,0872,1042,0852,0981,052,5002,098
2018-11-292,1022,1112,0812,083883,1002,083
2018-11-282,1312,1322,0882,0951,195,7002,095
2018-11-272,1362,1702,1232,1301,024,6002,130
2018-11-262,1542,1712,1292,132717,4002,132
2018-11-222,1602,1862,1462,1571,046,1002,157
2018-11-212,1382,1812,1372,1471,555,8002,147
2018-11-202,1502,1812,1502,160556,4002,160
2018-11-192,1852,1972,1602,169615,2002,169
2018-11-162,1582,1902,1562,179863,1002,179
2018-11-152,1232,1892,1232,1831,220,1002,183
2018-11-142,1302,1752,1292,149850,7002,149
2018-11-132,1852,1972,1272,1331,975,4002,133
2018-11-122,1692,2062,1632,1971,288,7002,197
2018-11-092,2002,2592,1452,1792,333,6002,179
2018-11-082,0422,0632,0272,0521,005,8002,052
2018-11-072,0162,0392,0032,016870,6002,016
2018-11-062,0052,0382,0052,029519,5002,029
2018-11-052,0132,0231,9921,9961,064,0001,996
2018-11-021,9942,0181,9752,0141,129,8002,014
2018-11-012,0382,0551,9821,9891,230,7001,989
2018-10-312,0202,0482,0052,0471,505,9002,047
2018-10-302,0322,0632,0212,0281,340,2002,028
2018-10-292,0362,0522,0232,036848,2002,036
2018-10-262,0262,0372,0042,0161,018,8002,016
2018-10-252,0302,0562,0192,0231,316,5002,023
2018-10-242,0522,0852,0352,0701,356,3002,070
2018-10-232,0732,0882,0382,038742,3002,038
2018-10-222,0512,1002,0492,0921,212,0002,092
2018-10-192,0512,0732,0452,062645,1002,062
2018-10-182,0802,0982,0722,079723,7002,079
2018-10-172,0712,0792,0562,070634,9002,070
2018-10-162,0342,0432,0182,040650,5002,040
2018-10-152,0562,0562,0282,039892,7002,039
2018-10-122,0682,0722,0292,0451,257,7002,045
2018-10-112,1492,1652,0892,0921,689,4002,092
2018-10-102,1502,2032,1482,1992,485,3002,199
2018-10-092,1222,1622,1162,1351,739,3002,135
2018-10-052,1482,1592,1242,1321,569,6002,132
2018-10-042,1202,1582,1062,1412,561,2002,141
2018-10-032,0882,1102,0712,1041,580,6002,104
2018-10-022,0452,0802,0422,0791,327,7002,079
2018-10-012,0442,0502,0052,020946,0002,020
2018-09-282,0942,0962,0422,0431,118,6002,043
2018-09-272,0932,0982,0762,0811,169,9002,081
2018-09-262,0912,1012,0662,0931,227,7002,093
2018-09-252,1092,1132,0902,1033,444,4002,103
2018-09-212,0822,1122,0802,0962,811,5002,096
2018-09-202,0642,0732,0552,0672,088,1002,067
2018-09-192,0802,0972,0612,0711,961,5002,071
2018-09-182,0352,0722,0252,0591,809,8002,059
2018-09-142,0682,0692,0342,0391,339,8002,039
2018-09-132,0272,0632,0272,050798,8002,050
2018-09-121,9972,0201,9902,017536,0002,017
2018-09-112,0022,0171,9871,995776,8001,995
2018-09-101,9902,0211,9892,002624,2002,002
2018-09-071,9652,0061,9561,999946,7001,999
2018-09-061,9932,0011,9651,9691,262,6001,969
2018-09-052,0012,0141,9962,002764,8002,002
2018-09-042,0052,0231,9932,018620,2002,018
2018-09-032,0052,0171,9882,006752,2002,006
2018-08-311,9862,0171,9772,0031,013,2002,003
2018-08-301,9822,0031,9741,987994,2001,987
2018-08-291,9651,9791,9631,964449,9001,964
2018-08-281,9581,9801,9491,973681,4001,973
2018-08-271,9291,9511,9221,938627,7001,938
2018-08-241,9541,9571,9191,927592,1001,927
2018-08-231,9521,9591,9231,924767,9001,924
2018-08-221,9111,9561,9031,949904,1001,949
2018-08-211,9281,9401,9101,913638,0001,913
2018-08-201,9251,9421,9171,938936,6001,938
2018-08-171,9761,9771,9431,946979,3001,946
2018-08-161,9401,9711,9231,9691,235,2001,969
2018-08-151,9831,9891,9561,960863,9001,960
2018-08-141,9381,9841,9301,979972,1001,979
2018-08-131,9781,9851,9401,946944,2001,946
2018-08-102,0112,0171,9911,999830,7001,999
2018-08-092,0202,0251,9952,019960,5002,019
2018-08-082,0522,0652,0352,0411,337,6002,041
2018-08-072,0152,0402,0102,0401,312,3002,040
2018-08-062,0232,0392,0042,0101,482,1002,010
2018-08-032,0232,0391,9872,0101,671,3002,010
2018-08-022,0202,0662,0062,0202,982,9002,020
2018-08-011,9882,0361,9762,0103,246,1002,010
2018-07-311,9081,9091,8651,8842,204,3001,884
2018-07-301,8911,9141,8731,9051,198,9001,905
2018-07-271,8931,8991,8731,8801,256,8001,880
2018-07-261,8571,8841,8561,8831,274,4001,883
2018-07-251,8471,8511,8291,835799,4001,835
2018-07-241,8301,8531,8221,840760,5001,840
2018-07-231,8281,8361,8081,822820,4001,822
2018-07-201,8081,8301,8031,827968,9001,827
2018-07-191,8391,8391,8021,8051,181,7001,805
2018-07-181,8501,8571,8361,845925,0001,845
2018-07-171,8071,8431,8051,831894,1001,831
2018-07-131,8051,8201,8001,8081,024,6001,808
2018-07-121,8001,8171,7931,8041,431,4001,804
2018-07-111,7781,8001,7731,7951,438,4001,795
2018-07-101,8141,8191,7791,7792,903,3001,779
2018-07-091,8161,8201,8021,8061,291,4001,806
2018-07-061,8271,8411,8211,828870,5001,828
2018-07-051,8531,8561,8221,826660,7001,826
2018-07-041,8201,8701,8171,8601,284,2001,860
2018-07-031,8401,8591,8201,836859,0001,836
2018-07-021,8741,8831,8351,837687,9001,837
2018-06-291,8711,8811,8531,868786,8001,868
2018-06-281,9101,9311,8701,876826,0001,876
2018-06-271,8821,9121,8781,909588,9001,909
2018-06-261,8501,8851,8481,882996,0001,882
2018-06-251,8941,8971,8581,866800,4001,866
2018-06-221,8811,9051,8731,904820,4001,904
2018-06-211,9281,9351,8791,8861,241,2001,886
2018-06-201,9431,9561,9311,946855,5001,946
2018-06-191,9881,9891,9481,951934,0001,951
2018-06-181,9601,9821,9421,9741,128,1001,974
2018-06-151,9771,9791,9421,9481,057,5001,948
2018-06-141,9831,9841,9471,950730,3001,950
2018-06-131,9702,0021,9681,9831,467,3001,983
2018-06-121,9311,9651,9301,9611,905,8001,961
2018-06-111,8651,9181,8631,9121,378,8001,912
2018-06-081,8601,8771,8601,8671,132,2001,867
2018-06-071,8641,8741,8501,860852,1001,860
2018-06-061,8351,8551,8181,8511,247,4001,851
2018-06-051,8241,8341,8161,8271,105,5001,827
2018-06-041,8071,8261,8021,8161,531,0001,816
2018-06-011,7821,7871,7691,7801,713,9001,780
2018-05-311,8091,8181,7901,7911,295,9001,791
2018-05-301,7951,8071,7891,8041,182,6001,804
2018-05-291,8281,8321,8001,807893,3001,807
2018-05-281,8401,8421,8211,827975,5001,827
2018-05-251,7991,8311,7961,8291,651,8001,829
2018-05-241,8091,8211,7931,8041,251,4001,804
2018-05-231,8101,8141,7911,8061,358,7001,806
2018-05-221,8121,8191,8031,810915,7001,810
2018-05-211,8151,8191,8051,808897,9001,808
2018-05-181,8121,8141,8031,809719,0001,809
2018-05-171,7981,8131,7981,807960,4001,807
2018-05-161,8001,8141,7941,7981,159,8001,798
2018-05-151,8151,8231,8071,8071,289,4001,807
2018-05-141,8211,8311,8161,821920,0001,821
2018-05-111,8361,8461,8131,8212,470,9001,821
2018-05-101,8851,8971,8571,8761,191,9001,876
2018-05-091,9191,9351,8871,8881,342,3001,888
2018-05-081,8901,9251,8881,9191,528,5001,919
2018-05-071,8801,8891,8631,8891,053,6001,889
2018-05-021,8601,8861,8421,8801,162,0001,880
2018-05-011,8501,8751,8391,843998,8001,843
2018-04-271,8611,8611,8321,849879,3001,849
2018-04-261,8791,8821,8501,852711,9001,852
2018-04-251,8601,8721,8381,862925,0001,862
2018-04-241,8241,8761,8201,8731,811,2001,873
2018-04-231,8111,8171,7961,812935,2001,812
2018-04-201,8151,8231,8041,808969,6001,808
2018-04-191,8191,8261,8051,809934,0001,809
2018-04-181,8021,8221,7981,8171,004,8001,817
2018-04-171,8041,8151,7991,807928,8001,807
2018-04-161,7961,8111,7901,799925,8001,799
2018-04-131,7771,7891,7711,782915,0001,782
2018-04-121,7861,7931,7711,771823,2001,771
2018-04-111,7951,8001,7861,7901,204,5001,790
2018-04-101,8001,8091,7871,7931,925,5001,793
2018-04-091,8241,8321,8061,8161,421,5001,816
2018-04-061,8391,8531,8301,8381,018,7001,838
2018-04-051,8501,8571,8321,8471,428,2001,847
2018-04-041,8221,8531,8061,845915,7001,845
2018-04-031,7891,8221,7851,8141,117,3001,814
2018-03-301,8621,8751,8381,852885,0001,852
2018-03-291,8671,8671,8251,8441,177,0001,844
2018-03-281,8591,8671,8351,8641,302,2001,864
2018-03-271,8601,9041,8511,8882,865,8001,888
2018-03-261,8011,8501,8001,8492,092,9001,849
2018-03-231,8311,8401,8031,8202,343,1001,820
2018-03-221,8461,8761,8281,8712,073,8001,871
2018-03-201,8191,8361,8111,8321,070,3001,832
2018-03-191,8301,8381,8211,8341,240,1001,834
2018-03-161,8071,8391,8061,8271,983,8001,827
2018-03-151,8381,8411,8021,8111,544,3001,811
2018-03-141,8321,8761,8271,8541,823,9001,854
2018-03-131,8191,8421,8171,841881,0001,841
2018-03-121,8281,8441,8191,8291,172,9001,829
2018-03-091,8191,8311,7971,8081,350,8001,808
2018-03-081,8201,8201,7911,799938,7001,799
2018-03-071,7911,8221,7871,806858,2001,806
2018-03-061,8201,8221,7961,801951,2001,801
2018-03-051,7931,8031,7771,7821,454,4001,782
2018-03-021,8001,8031,7801,8002,222,0001,800
2018-03-011,8181,8231,8051,8201,957,4001,820
2018-02-281,8431,8431,8231,8262,803,4001,826
2018-02-271,8611,8661,8491,8591,141,0001,859
2018-02-261,8571,9041,8481,8492,101,2001,849
2018-02-231,8451,8531,8401,8481,211,9001,848
2018-02-221,8501,8531,8201,8452,155,5001,845
2018-02-211,8851,9051,8741,8811,251,6001,881
2018-02-201,8981,9031,8741,8941,662,5001,894
2018-02-191,8821,9341,8791,9281,589,6001,928
2018-02-161,8551,8791,8381,8711,795,6001,871
2018-02-151,8451,8661,8411,8531,574,3001,853
2018-02-141,8621,8731,8201,8342,181,6001,834
2018-02-131,9341,9351,8591,8632,613,1001,863
2018-02-091,9681,9681,8941,9083,846,4001,908
2018-02-082,0862,1042,0692,0901,136,7002,090
2018-02-072,1212,1362,0802,0811,242,5002,081
2018-02-062,0932,0962,0522,0861,449,9002,086
2018-02-052,1892,2062,1602,1611,065,7002,161
2018-02-022,2162,2302,1942,224883,0002,224
2018-02-012,1872,2322,1822,2281,090,2002,228
2018-01-312,2122,2192,1802,180931,1002,180
2018-01-302,2442,2452,2162,225936,9002,225
2018-01-292,2512,2512,2322,234752,5002,234
2018-01-262,2602,2612,2332,2331,103,4002,233
2018-01-252,2362,2592,2302,2571,179,7002,257
2018-01-242,2252,2452,2252,2331,137,7002,233
2018-01-232,2372,2582,2192,2211,494,3002,221
2018-01-222,2002,2182,1902,217823,7002,217
2018-01-192,1882,2152,1712,212709,2002,212
2018-01-182,2152,2152,1612,1721,072,7002,172
2018-01-172,1922,2022,1792,200692,7002,200
2018-01-162,2202,2272,1972,205819,6002,205
2018-01-152,1912,2112,1892,202755,5002,202
2018-01-122,1782,1922,1612,181794,7002,181
2018-01-112,1682,1812,1432,1811,015,9002,181
2018-01-102,1752,1822,1582,1791,114,4002,179
2018-01-092,1832,1882,1572,1871,312,6002,187
2018-01-052,1592,1812,1462,1771,333,1002,177
2018-01-042,1572,1662,1142,1532,194,0002,153

分割・併合履歴 : なし