9024 (株)西武ホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,805	1,811	1,792	1,795	597,900	1,795
2019-12-27	1,823	1,834	1,813	1,813	497,200	1,813
2019-12-26	1,806	1,812	1,803	1,811	669,700	1,811
2019-12-25	1,817	1,817	1,797	1,804	596,200	1,804
2019-12-24	1,823	1,835	1,811	1,818	511,700	1,818
2019-12-23	1,817	1,829	1,814	1,825	609,900	1,825
2019-12-20	1,813	1,832	1,809	1,818	944,500	1,818
2019-12-19	1,825	1,834	1,816	1,816	752,400	1,816
2019-12-18	1,842	1,849	1,825	1,829	938,900	1,829
2019-12-17	1,852	1,854	1,835	1,842	877,700	1,842
2019-12-16	1,861	1,872	1,847	1,847	1,177,900	1,847
2019-12-13	1,891	1,907	1,866	1,880	1,716,500	1,880
2019-12-12	1,902	1,914	1,895	1,901	622,600	1,901
2019-12-11	1,905	1,908	1,891	1,893	403,400	1,893
2019-12-10	1,926	1,929	1,906	1,906	545,400	1,906
2019-12-09	1,926	1,927	1,912	1,924	463,100	1,924
2019-12-06	1,918	1,927	1,914	1,918	419,700	1,918
2019-12-05	1,902	1,928	1,902	1,926	438,200	1,926
2019-12-04	1,890	1,914	1,888	1,911	687,900	1,911
2019-12-03	1,908	1,917	1,901	1,907	584,500	1,907
2019-12-02	1,929	1,946	1,927	1,930	482,700	1,930
2019-11-29	1,938	1,945	1,926	1,929	738,100	1,929
2019-11-28	1,955	1,956	1,930	1,937	691,800	1,937
2019-11-27	1,976	1,984	1,961	1,961	577,500	1,961
2019-11-26	1,982	1,985	1,950	1,962	3,996,700	1,962
2019-11-25	1,975	1,983	1,970	1,982	701,500	1,982
2019-11-22	1,960	1,978	1,956	1,956	843,400	1,956
2019-11-21	1,936	1,942	1,915	1,942	694,300	1,942
2019-11-20	1,949	1,950	1,926	1,932	745,600	1,932
2019-11-19	1,910	1,954	1,908	1,950	1,287,300	1,950
2019-11-18	1,896	1,905	1,892	1,904	805,900	1,904
2019-11-15	1,887	1,916	1,882	1,897	1,025,300	1,897
2019-11-14	1,891	1,899	1,869	1,877	934,100	1,877
2019-11-13	1,875	1,909	1,875	1,903	998,400	1,903
2019-11-12	1,858	1,878	1,853	1,876	1,125,100	1,876
2019-11-11	1,879	1,881	1,844	1,849	1,517,600	1,849
2019-11-08	1,935	1,935	1,872	1,876	2,137,200	1,876
2019-11-07	1,933	1,948	1,922	1,930	1,076,900	1,930
2019-11-06	1,938	1,939	1,910	1,925	1,284,800	1,925
2019-11-05	1,917	1,932	1,913	1,928	1,132,400	1,928
2019-11-01	1,896	1,927	1,892	1,927	867,800	1,927
2019-10-31	1,899	1,919	1,898	1,913	854,400	1,913
2019-10-30	1,908	1,917	1,893	1,899	2,295,800	1,899
2019-10-29	1,893	1,909	1,884	1,896	904,500	1,896
2019-10-28	1,926	1,929	1,899	1,902	658,100	1,902
2019-10-25	1,929	1,936	1,921	1,935	440,000	1,935
2019-10-24	1,944	1,946	1,923	1,923	574,400	1,923
2019-10-23	1,920	1,938	1,906	1,935	632,800	1,935
2019-10-21	1,912	1,918	1,908	1,911	572,000	1,911
2019-10-18	1,889	1,911	1,881	1,898	895,400	1,898
2019-10-17	1,913	1,913	1,876	1,879	923,500	1,879
2019-10-16	1,939	1,953	1,921	1,927	1,201,500	1,927
2019-10-15	1,931	1,944	1,927	1,931	677,400	1,931
2019-10-11	1,926	1,926	1,910	1,919	536,000	1,919
2019-10-10	1,928	1,930	1,898	1,920	647,900	1,920
2019-10-09	1,908	1,928	1,908	1,925	675,800	1,925
2019-10-08	1,939	1,946	1,917	1,920	829,000	1,920
2019-10-07	1,928	1,934	1,923	1,930	550,500	1,930
2019-10-04	1,906	1,923	1,897	1,923	587,200	1,923
2019-10-03	1,912	1,918	1,891	1,907	650,300	1,907
2019-10-02	1,912	1,937	1,912	1,934	794,700	1,934
2019-10-01	1,903	1,924	1,899	1,917	835,300	1,917
2019-09-30	1,881	1,907	1,876	1,883	874,600	1,883
2019-09-27	1,900	1,912	1,874	1,897	1,273,300	1,897
2019-09-26	1,930	1,950	1,921	1,930	3,239,000	1,930
2019-09-25	1,934	1,939	1,914	1,936	1,759,700	1,936
2019-09-24	1,916	1,946	1,916	1,942	1,193,900	1,942
2019-09-20	1,925	1,940	1,910	1,913	1,476,300	1,913
2019-09-19	1,880	1,914	1,878	1,914	1,238,700	1,914
2019-09-18	1,909	1,916	1,873	1,880	1,147,500	1,880
2019-09-17	1,897	1,918	1,888	1,905	1,069,700	1,905
2019-09-13	1,870	1,895	1,864	1,895	1,756,000	1,895
2019-09-12	1,862	1,888	1,861	1,872	1,225,300	1,872
2019-09-11	1,819	1,860	1,817	1,859	1,043,100	1,859
2019-09-10	1,832	1,834	1,811	1,819	772,200	1,819
2019-09-09	1,809	1,839	1,805	1,835	831,300	1,835
2019-09-06	1,809	1,809	1,794	1,800	481,200	1,800
2019-09-05	1,805	1,821	1,799	1,809	696,200	1,809
2019-09-04	1,783	1,800	1,777	1,798	499,600	1,798
2019-09-03	1,780	1,791	1,776	1,788	400,500	1,788
2019-09-02	1,792	1,796	1,780	1,786	522,500	1,786
2019-08-30	1,803	1,804	1,792	1,803	765,100	1,803
2019-08-29	1,782	1,803	1,781	1,803	587,900	1,803
2019-08-28	1,801	1,810	1,770	1,778	870,300	1,778
2019-08-27	1,782	1,805	1,774	1,805	1,838,200	1,805
2019-08-26	1,758	1,777	1,746	1,765	1,157,500	1,765
2019-08-23	1,791	1,799	1,785	1,789	1,065,800	1,789
2019-08-22	1,767	1,789	1,763	1,788	737,300	1,788
2019-08-21	1,780	1,780	1,759	1,765	846,500	1,765
2019-08-20	1,778	1,802	1,770	1,788	1,028,900	1,788
2019-08-19	1,773	1,776	1,755	1,763	662,700	1,763
2019-08-16	1,743	1,766	1,738	1,760	544,000	1,760
2019-08-15	1,734	1,755	1,718	1,755	635,800	1,755
2019-08-14	1,787	1,787	1,755	1,760	702,400	1,760
2019-08-13	1,749	1,786	1,749	1,780	1,094,700	1,780
2019-08-09	1,766	1,767	1,757	1,763	546,500	1,763
2019-08-08	1,766	1,767	1,742	1,757	823,600	1,757
2019-08-07	1,738	1,772	1,733	1,768	1,234,100	1,768
2019-08-06	1,692	1,745	1,681	1,745	1,591,300	1,745
2019-08-05	1,703	1,735	1,698	1,733	1,702,100	1,733
2019-08-02	1,701	1,726	1,682	1,712	2,286,800	1,712
2019-08-01	1,716	1,719	1,695	1,697	844,800	1,697
2019-07-31	1,718	1,728	1,707	1,719	733,100	1,719
2019-07-30	1,728	1,734	1,723	1,730	447,100	1,730
2019-07-29	1,710	1,723	1,708	1,721	635,100	1,721
2019-07-26	1,705	1,717	1,702	1,712	446,400	1,712
2019-07-25	1,704	1,718	1,697	1,708	933,600	1,708
2019-07-24	1,720	1,723	1,706	1,712	651,000	1,712
2019-07-23	1,701	1,719	1,695	1,714	780,400	1,714
2019-07-22	1,720	1,720	1,693	1,702	1,354,700	1,702
2019-07-19	1,713	1,737	1,706	1,732	1,223,200	1,732
2019-07-18	1,743	1,745	1,704	1,707	1,613,200	1,707
2019-07-17	1,758	1,765	1,746	1,753	1,190,600	1,753
2019-07-16	1,788	1,788	1,749	1,763	1,249,900	1,763
2019-07-12	1,809	1,813	1,793	1,798	564,500	1,798
2019-07-11	1,806	1,813	1,803	1,807	492,600	1,807
2019-07-10	1,810	1,810	1,794	1,803	620,900	1,803
2019-07-09	1,825	1,837	1,815	1,816	466,700	1,816
2019-07-08	1,839	1,843	1,826	1,828	465,200	1,828
2019-07-05	1,830	1,845	1,829	1,844	554,300	1,844
2019-07-04	1,828	1,839	1,824	1,837	358,500	1,837
2019-07-03	1,830	1,834	1,811	1,815	890,600	1,815
2019-07-02	1,822	1,850	1,817	1,848	803,600	1,848
2019-07-01	1,819	1,827	1,806	1,826	625,200	1,826
2019-06-28	1,807	1,812	1,789	1,796	946,200	1,796
2019-06-27	1,781	1,799	1,777	1,799	665,300	1,799
2019-06-26	1,799	1,802	1,776	1,786	667,900	1,786
2019-06-25	1,801	1,824	1,800	1,800	542,200	1,800
2019-06-24	1,803	1,809	1,800	1,800	335,300	1,800
2019-06-21	1,832	1,834	1,808	1,810	769,600	1,810
2019-06-20	1,826	1,843	1,824	1,834	622,400	1,834
2019-06-19	1,814	1,825	1,805	1,825	864,300	1,825
2019-06-18	1,814	1,817	1,795	1,799	744,000	1,799
2019-06-17	1,821	1,836	1,817	1,817	534,300	1,817
2019-06-14	1,829	1,835	1,814	1,827	731,500	1,827
2019-06-13	1,849	1,854	1,826	1,834	875,300	1,834
2019-06-12	1,869	1,882	1,856	1,856	584,500	1,856
2019-06-11	1,895	1,897	1,868	1,873	632,100	1,873
2019-06-10	1,888	1,899	1,873	1,895	648,900	1,895
2019-06-07	1,858	1,878	1,848	1,875	792,100	1,875
2019-06-06	1,852	1,862	1,846	1,851	472,400	1,851
2019-06-05	1,847	1,862	1,838	1,860	1,180,000	1,860
2019-06-04	1,840	1,846	1,812	1,827	853,600	1,827
2019-06-03	1,787	1,834	1,786	1,834	939,100	1,834
2019-05-31	1,772	1,828	1,772	1,818	1,437,400	1,818
2019-05-30	1,793	1,796	1,772	1,778	1,011,700	1,778
2019-05-29	1,802	1,818	1,796	1,815	840,400	1,815
2019-05-28	1,813	1,827	1,811	1,825	1,503,900	1,825
2019-05-27	1,829	1,836	1,812	1,824	520,100	1,824
2019-05-24	1,827	1,833	1,808	1,821	769,300	1,821
2019-05-23	1,777	1,825	1,774	1,825	1,128,600	1,825
2019-05-22	1,836	1,837	1,792	1,792	1,178,800	1,792
2019-05-21	1,835	1,844	1,825	1,844	964,300	1,844
2019-05-20	1,828	1,841	1,822	1,836	843,300	1,836
2019-05-17	1,838	1,844	1,828	1,841	799,300	1,841
2019-05-16	1,802	1,825	1,797	1,825	1,196,100	1,825
2019-05-15	1,847	1,849	1,794	1,820	2,251,400	1,820
2019-05-14	1,715	1,743	1,697	1,741	1,902,500	1,741
2019-05-13	1,742	1,755	1,729	1,747	876,900	1,747
2019-05-10	1,748	1,759	1,739	1,755	1,390,000	1,755
2019-05-09	1,760	1,763	1,741	1,759	1,131,200	1,759
2019-05-08	1,789	1,791	1,767	1,776	1,287,200	1,776
2019-05-07	1,829	1,840	1,795	1,806	1,391,900	1,806
2019-04-26	1,814	1,821	1,797	1,807	871,900	1,807
2019-04-25	1,800	1,814	1,789	1,809	1,032,900	1,809
2019-04-24	1,812	1,813	1,783	1,789	1,078,000	1,789
2019-04-23	1,801	1,817	1,796	1,803	679,100	1,803
2019-04-22	1,795	1,808	1,784	1,804	678,100	1,804
2019-04-19	1,793	1,802	1,780	1,791	1,094,000	1,791
2019-04-18	1,801	1,806	1,788	1,789	1,245,000	1,789
2019-04-17	1,810	1,814	1,803	1,803	899,500	1,803
2019-04-16	1,821	1,825	1,811	1,817	728,600	1,817
2019-04-15	1,849	1,853	1,828	1,835	903,900	1,835
2019-04-12	1,830	1,832	1,822	1,825	750,900	1,825
2019-04-11	1,822	1,837	1,814	1,830	880,300	1,830
2019-04-10	1,827	1,837	1,813	1,815	590,000	1,815
2019-04-09	1,844	1,845	1,825	1,837	914,900	1,837
2019-04-08	1,865	1,872	1,845	1,845	536,300	1,845
2019-04-05	1,843	1,873	1,843	1,861	806,000	1,861
2019-04-04	1,877	1,881	1,840	1,840	2,153,600	1,840
2019-04-03	1,910	1,924	1,885	1,899	1,242,900	1,899
2019-04-02	1,973	1,976	1,904	1,920	1,228,400	1,920
2019-04-01	1,964	1,993	1,953	1,970	1,499,400	1,970
2019-03-29	1,912	1,937	1,909	1,937	1,436,000	1,937
2019-03-28	1,917	1,924	1,881	1,896	1,006,000	1,896
2019-03-27	1,901	1,925	1,890	1,925	1,520,100	1,925
2019-03-26	1,864	1,906	1,864	1,904	2,609,700	1,904
2019-03-25	1,850	1,854	1,833	1,842	1,405,600	1,842
2019-03-22	1,882	1,888	1,867	1,876	1,508,700	1,876
2019-03-20	1,873	1,876	1,856	1,872	1,008,500	1,872
2019-03-19	1,882	1,889	1,871	1,874	872,300	1,874
2019-03-18	1,886	1,886	1,866	1,873	988,000	1,873
2019-03-15	1,867	1,893	1,864	1,886	1,151,500	1,886
2019-03-14	1,871	1,880	1,860	1,860	916,500	1,860
2019-03-13	1,880	1,886	1,860	1,871	722,200	1,871
2019-03-12	1,886	1,897	1,877	1,884	914,600	1,884
2019-03-11	1,876	1,887	1,863	1,879	776,200	1,879
2019-03-08	1,888	1,899	1,872	1,876	999,800	1,876
2019-03-07	1,902	1,919	1,900	1,912	652,700	1,912
2019-03-06	1,925	1,929	1,916	1,917	387,200	1,917
2019-03-05	1,915	1,938	1,910	1,933	653,100	1,933
2019-03-04	1,952	1,954	1,901	1,915	1,228,900	1,915
2019-03-01	1,950	1,956	1,933	1,940	1,193,700	1,940
2019-02-28	2,015	2,019	1,977	1,978	916,100	1,978
2019-02-27	1,999	2,020	1,998	2,009	1,060,000	2,009
2019-02-26	1,982	1,993	1,970	1,988	542,400	1,988
2019-02-25	1,985	1,997	1,962	1,973	918,800	1,973
2019-02-22	2,004	2,013	1,983	1,986	558,500	1,986
2019-02-21	2,012	2,019	1,983	2,004	761,900	2,004
2019-02-20	2,001	2,017	1,987	2,016	794,600	2,016
2019-02-19	1,978	2,006	1,973	2,001	698,200	2,001
2019-02-18	1,972	1,978	1,957	1,965	645,200	1,965
2019-02-15	1,935	1,941	1,914	1,923	1,116,100	1,923
2019-02-14	1,950	1,968	1,942	1,949	947,700	1,949
2019-02-13	1,953	1,963	1,942	1,958	1,007,900	1,958
2019-02-12	1,911	1,946	1,910	1,926	804,900	1,926
2019-02-08	1,898	1,921	1,882	1,915	1,660,300	1,915
2019-02-07	1,954	1,957	1,925	1,934	603,600	1,934
2019-02-06	1,960	1,969	1,945	1,959	396,800	1,959
2019-02-05	1,960	1,969	1,941	1,945	549,800	1,945
2019-02-04	1,931	1,965	1,929	1,945	823,800	1,945
2019-02-01	1,897	1,926	1,892	1,912	899,700	1,912
2019-01-31	1,890	1,912	1,879	1,887	828,900	1,887
2019-01-30	1,875	1,877	1,861	1,868	675,600	1,868
2019-01-29	1,870	1,887	1,867	1,880	949,400	1,880
2019-01-28	1,894	1,894	1,862	1,863	1,080,300	1,863
2019-01-25	1,901	1,917	1,896	1,896	705,300	1,896
2019-01-24	1,909	1,924	1,902	1,916	820,800	1,916
2019-01-23	1,920	1,945	1,888	1,895	1,359,500	1,895
2019-01-22	1,937	1,959	1,931	1,947	1,149,600	1,947
2019-01-21	1,936	1,941	1,917	1,926	672,700	1,926
2019-01-18	1,901	1,934	1,892	1,920	677,500	1,920
2019-01-17	1,908	1,921	1,901	1,910	852,300	1,910
2019-01-16	1,895	1,903	1,883	1,896	1,646,600	1,896
2019-01-15	1,907	1,923	1,889	1,901	1,713,200	1,901
2019-01-11	1,954	1,979	1,935	1,948	907,800	1,948
2019-01-10	1,923	1,954	1,915	1,947	601,100	1,947
2019-01-09	1,964	1,969	1,939	1,943	723,900	1,943
2019-01-08	1,958	1,994	1,952	1,957	1,075,800	1,957
2019-01-07	1,949	1,965	1,937	1,948	835,500	1,948
2019-01-04	1,900	1,919	1,879	1,909	1,156,900	1,909

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 [2019年度]

9024 (株)西武ホールディングスの時系列データ [2019年度]