9024 (株)西武ホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,016	1,020	999	1,011	914,500	1,011
2020-12-29	985	1,019	978	1,019	1,358,900	1,019
2020-12-28	994	1,000	973	979	1,828,100	979
2020-12-25	995	1,004	987	992	1,516,400	992
2020-12-24	999	1,007	992	993	1,724,300	993
2020-12-23	1,000	1,014	994	999	1,720,100	999
2020-12-22	1,009	1,010	994	998	1,559,400	998
2020-12-21	1,040	1,048	1,015	1,018	1,262,900	1,018
2020-12-18	1,042	1,047	1,026	1,035	1,548,400	1,035
2020-12-17	1,065	1,070	1,047	1,048	1,246,300	1,048
2020-12-16	1,078	1,087	1,069	1,070	849,900	1,070
2020-12-15	1,071	1,074	1,057	1,064	1,150,600	1,064
2020-12-14	1,067	1,092	1,065	1,084	1,219,500	1,084
2020-12-11	1,069	1,073	1,051	1,067	1,483,800	1,067
2020-12-10	1,070	1,092	1,062	1,062	1,334,500	1,062
2020-12-09	1,061	1,078	1,056	1,067	1,264,500	1,067
2020-12-08	1,075	1,083	1,062	1,067	1,031,500	1,067
2020-12-07	1,077	1,082	1,065	1,070	802,500	1,070
2020-12-04	1,061	1,088	1,059	1,074	1,172,100	1,074
2020-12-03	1,060	1,083	1,053	1,070	1,840,200	1,070
2020-12-02	1,041	1,072	1,035	1,064	1,413,100	1,064
2020-12-01	1,058	1,062	1,021	1,031	1,588,200	1,031
2020-11-30	1,100	1,101	1,034	1,035	3,462,800	1,035
2020-11-27	1,118	1,126	1,104	1,112	1,325,600	1,112
2020-11-26	1,128	1,128	1,108	1,113	1,190,100	1,113
2020-11-25	1,194	1,195	1,139	1,139	1,398,200	1,139
2020-11-24	1,178	1,191	1,171	1,174	1,057,200	1,174
2020-11-20	1,153	1,166	1,143	1,148	869,400	1,148
2020-11-19	1,170	1,175	1,151	1,173	1,692,400	1,173
2020-11-18	1,201	1,219	1,185	1,186	856,200	1,186
2020-11-17	1,228	1,231	1,200	1,220	1,329,500	1,220
2020-11-16	1,195	1,212	1,170	1,202	1,416,600	1,202
2020-11-13	1,182	1,196	1,159	1,173	1,436,500	1,173
2020-11-12	1,240	1,252	1,204	1,221	1,351,100	1,221
2020-11-11	1,250	1,279	1,231	1,265	1,744,900	1,265
2020-11-10	1,200	1,258	1,192	1,250	3,289,500	1,250
2020-11-09	1,126	1,130	1,090	1,093	1,059,900	1,093
2020-11-06	1,119	1,124	1,107	1,112	895,000	1,112
2020-11-05	1,103	1,125	1,097	1,122	1,144,400	1,122
2020-11-04	1,118	1,122	1,095	1,099	816,400	1,099
2020-11-02	1,055	1,093	1,055	1,088	1,048,300	1,088
2020-10-30	1,067	1,067	1,040	1,042	741,100	1,042
2020-10-29	1,052	1,076	1,048	1,066	700,200	1,066
2020-10-28	1,091	1,095	1,066	1,074	751,600	1,074
2020-10-27	1,116	1,118	1,094	1,100	1,011,800	1,100
2020-10-26	1,121	1,136	1,117	1,135	492,600	1,135
2020-10-23	1,112	1,135	1,105	1,130	975,500	1,130
2020-10-22	1,121	1,121	1,096	1,106	813,600	1,106
2020-10-21	1,117	1,144	1,109	1,122	1,175,300	1,122
2020-10-20	1,129	1,140	1,096	1,097	1,277,000	1,097
2020-10-19	1,117	1,151	1,116	1,145	1,035,300	1,145
2020-10-16	1,140	1,143	1,114	1,122	1,167,500	1,122
2020-10-15	1,160	1,173	1,080	1,134	4,389,700	1,134
2020-10-14	1,155	1,164	1,150	1,159	1,038,100	1,159
2020-10-13	1,156	1,174	1,152	1,169	999,600	1,169
2020-10-12	1,141	1,162	1,137	1,147	940,100	1,147
2020-10-09	1,176	1,179	1,145	1,149	1,311,800	1,149
2020-10-08	1,188	1,190	1,172	1,175	1,070,200	1,175
2020-10-07	1,170	1,184	1,155	1,181	1,230,600	1,181
2020-10-06	1,180	1,187	1,159	1,178	1,468,800	1,178
2020-10-05	1,149	1,189	1,146	1,187	2,785,300	1,187
2020-10-02	1,135	1,153	1,118	1,125	1,746,900	1,125
2020-09-30	1,151	1,162	1,130	1,130	1,727,400	1,130
2020-09-29	1,166	1,168	1,136	1,161	2,471,700	1,161
2020-09-28	1,163	1,176	1,130	1,176	5,666,300	1,176
2020-09-25	1,177	1,183	1,130	1,142	6,453,700	1,142
2020-09-24	1,293	1,304	1,273	1,278	2,220,200	1,278
2020-09-23	1,266	1,297	1,257	1,296	1,753,700	1,296
2020-09-18	1,232	1,266	1,226	1,259	2,456,800	1,259
2020-09-17	1,266	1,268	1,218	1,224	2,389,700	1,224
2020-09-16	1,293	1,295	1,275	1,275	1,548,000	1,275
2020-09-15	1,310	1,315	1,291	1,303	1,865,300	1,303
2020-09-14	1,320	1,352	1,310	1,330	1,914,400	1,330
2020-09-11	1,288	1,315	1,279	1,312	1,852,400	1,312
2020-09-10	1,260	1,280	1,255	1,280	1,163,200	1,280
2020-09-09	1,250	1,258	1,233	1,254	1,333,200	1,254
2020-09-08	1,260	1,282	1,259	1,273	1,272,100	1,273
2020-09-07	1,231	1,257	1,230	1,257	1,318,300	1,257
2020-09-04	1,232	1,240	1,213	1,230	1,464,600	1,230
2020-09-03	1,229	1,241	1,220	1,239	1,895,900	1,239
2020-09-02	1,209	1,214	1,193	1,210	2,153,900	1,210
2020-09-01	1,164	1,195	1,151	1,185	1,855,600	1,185
2020-08-31	1,160	1,180	1,159	1,166	1,609,600	1,166
2020-08-28	1,121	1,172	1,120	1,133	2,208,300	1,133
2020-08-27	1,135	1,135	1,108	1,113	855,200	1,113
2020-08-26	1,116	1,139	1,102	1,135	1,348,200	1,135
2020-08-25	1,116	1,139	1,114	1,134	1,421,500	1,134
2020-08-24	1,112	1,118	1,089	1,089	860,300	1,089
2020-08-21	1,099	1,123	1,095	1,099	1,267,500	1,099
2020-08-20	1,098	1,113	1,094	1,101	1,213,900	1,101
2020-08-19	1,114	1,119	1,092	1,108	1,562,900	1,108
2020-08-18	1,095	1,100	1,071	1,100	1,291,100	1,100
2020-08-17	1,110	1,124	1,100	1,108	1,122,000	1,108
2020-08-14	1,104	1,126	1,088	1,117	1,042,700	1,117
2020-08-13	1,120	1,125	1,088	1,106	1,219,800	1,106
2020-08-12	1,070	1,119	1,061	1,115	1,541,200	1,115
2020-08-11	1,020	1,085	1,020	1,076	1,933,800	1,076
2020-08-07	983	1,018	980	1,013	1,502,200	1,013
2020-08-06	992	999	976	979	1,224,300	979
2020-08-05	991	1,019	971	1,001	1,964,300	1,001
2020-08-04	928	1,004	904	1,001	3,419,700	1,001
2020-08-03	934	949	901	919	2,608,600	919
2020-07-31	951	965	941	942	1,869,200	942
2020-07-30	1,010	1,017	952	954	2,235,400	954
2020-07-29	1,009	1,026	996	1,008	1,424,700	1,008
2020-07-28	1,031	1,038	1,013	1,016	1,163,300	1,016
2020-07-27	1,036	1,039	1,025	1,038	1,381,100	1,038
2020-07-22	1,078	1,085	1,056	1,056	1,613,800	1,056
2020-07-21	1,080	1,081	1,054	1,065	1,907,200	1,065
2020-07-20	1,108	1,108	1,081	1,090	1,819,100	1,090
2020-07-17	1,128	1,137	1,116	1,116	1,336,800	1,116
2020-07-16	1,165	1,183	1,143	1,150	2,015,200	1,150
2020-07-15	1,138	1,161	1,133	1,140	1,023,000	1,140
2020-07-14	1,150	1,154	1,119	1,122	1,172,400	1,122
2020-07-13	1,158	1,171	1,121	1,145	1,569,600	1,145
2020-07-10	1,121	1,158	1,092	1,135	2,680,400	1,135
2020-07-09	1,151	1,152	1,122	1,125	1,512,900	1,125
2020-07-08	1,159	1,177	1,151	1,151	1,146,300	1,151
2020-07-07	1,185	1,186	1,158	1,167	1,229,200	1,167
2020-07-06	1,179	1,196	1,174	1,195	793,500	1,195
2020-07-03	1,199	1,204	1,172	1,177	1,038,600	1,177
2020-07-02	1,190	1,212	1,186	1,190	1,595,400	1,190
2020-07-01	1,178	1,193	1,169	1,187	1,413,900	1,187
2020-06-30	1,197	1,199	1,170	1,171	2,221,700	1,171
2020-06-29	1,199	1,202	1,174	1,180	3,029,500	1,180
2020-06-26	1,221	1,236	1,217	1,228	1,041,500	1,228
2020-06-25	1,242	1,247	1,217	1,221	1,575,400	1,221
2020-06-24	1,285	1,292	1,257	1,262	1,583,200	1,262
2020-06-23	1,255	1,292	1,253	1,280	1,753,600	1,280
2020-06-22	1,249	1,250	1,218	1,225	1,257,700	1,225
2020-06-19	1,273	1,274	1,250	1,256	1,488,900	1,256
2020-06-18	1,270	1,284	1,236	1,263	2,041,100	1,263
2020-06-17	1,321	1,325	1,288	1,291	1,151,800	1,291
2020-06-16	1,300	1,340	1,288	1,333	1,331,500	1,333
2020-06-15	1,320	1,329	1,270	1,270	1,682,400	1,270
2020-06-12	1,336	1,346	1,318	1,332	1,374,600	1,332
2020-06-11	1,388	1,406	1,377	1,380	1,208,600	1,380
2020-06-10	1,428	1,432	1,386	1,393	1,907,300	1,393
2020-06-09	1,442	1,466	1,436	1,446	1,207,500	1,446
2020-06-08	1,454	1,456	1,420	1,442	1,545,700	1,442
2020-06-05	1,421	1,444	1,410	1,444	1,092,500	1,444
2020-06-04	1,461	1,461	1,413	1,426	1,061,100	1,426
2020-06-03	1,459	1,461	1,425	1,440	1,195,700	1,440
2020-06-02	1,397	1,455	1,395	1,442	1,557,400	1,442
2020-06-01	1,403	1,407	1,380	1,388	1,287,200	1,388
2020-05-29	1,439	1,456	1,408	1,408	2,416,100	1,408
2020-05-28	1,446	1,468	1,429	1,445	1,365,200	1,445
2020-05-27	1,475	1,475	1,423	1,424	2,018,400	1,424
2020-05-26	1,469	1,517	1,460	1,501	2,093,600	1,501
2020-05-25	1,408	1,442	1,400	1,440	1,073,700	1,440
2020-05-22	1,367	1,392	1,363	1,382	1,081,700	1,382
2020-05-21	1,411	1,416	1,363	1,369	1,233,400	1,369
2020-05-20	1,350	1,388	1,345	1,383	1,471,900	1,383
2020-05-19	1,342	1,360	1,319	1,336	1,083,600	1,336
2020-05-18	1,272	1,302	1,266	1,295	1,122,000	1,295
2020-05-15	1,268	1,271	1,241	1,264	849,200	1,264
2020-05-14	1,250	1,267	1,233	1,256	994,000	1,256
2020-05-13	1,253	1,263	1,236	1,252	1,352,900	1,252
2020-05-12	1,317	1,319	1,276	1,289	960,100	1,289
2020-05-11	1,268	1,330	1,264	1,321	1,529,900	1,321
2020-05-08	1,209	1,261	1,206	1,261	1,240,300	1,261
2020-05-07	1,228	1,232	1,178	1,186	1,542,800	1,186
2020-05-01	1,286	1,288	1,236	1,239	1,378,400	1,239
2020-04-30	1,293	1,307	1,282	1,295	1,277,600	1,295
2020-04-28	1,260	1,277	1,245	1,274	840,800	1,274
2020-04-27	1,247	1,257	1,237	1,251	977,000	1,251
2020-04-24	1,260	1,260	1,242	1,248	1,699,000	1,248
2020-04-23	1,230	1,263	1,228	1,261	951,300	1,261
2020-04-22	1,230	1,245	1,225	1,232	789,600	1,232
2020-04-21	1,230	1,250	1,226	1,246	670,800	1,246
2020-04-20	1,245	1,253	1,234	1,251	790,400	1,251
2020-04-17	1,243	1,256	1,229	1,243	1,152,000	1,243
2020-04-16	1,269	1,278	1,247	1,252	1,027,900	1,252
2020-04-15	1,273	1,286	1,255	1,276	1,091,700	1,276
2020-04-14	1,240	1,269	1,225	1,269	973,500	1,269
2020-04-13	1,261	1,272	1,234	1,238	761,900	1,238
2020-04-10	1,266	1,270	1,224	1,266	988,700	1,266
2020-04-09	1,307	1,315	1,257	1,276	1,009,500	1,276
2020-04-08	1,224	1,294	1,215	1,287	1,621,300	1,287
2020-04-07	1,224	1,240	1,197	1,229	1,998,900	1,229
2020-04-06	1,150	1,188	1,126	1,179	2,126,400	1,179
2020-04-03	1,150	1,186	1,145	1,171	2,255,200	1,171
2020-04-02	1,170	1,174	1,143	1,160	1,468,300	1,160
2020-04-01	1,148	1,196	1,126	1,180	2,794,200	1,180
2020-03-31	1,219	1,241	1,179	1,188	2,571,600	1,188
2020-03-30	1,251	1,258	1,200	1,249	2,949,000	1,249
2020-03-27	1,274	1,319	1,267	1,319	4,164,900	1,319
2020-03-26	1,281	1,284	1,251	1,258	2,393,000	1,258
2020-03-25	1,248	1,311	1,234	1,311	2,516,500	1,311
2020-03-24	1,230	1,290	1,219	1,269	2,689,800	1,269
2020-03-23	1,245	1,264	1,169	1,228	3,026,600	1,228
2020-03-19	1,186	1,275	1,159	1,245	3,294,600	1,245
2020-03-18	1,195	1,223	1,159	1,162	3,418,300	1,162
2020-03-17	1,158	1,208	1,131	1,195	3,201,800	1,195
2020-03-16	1,211	1,240	1,177	1,182	2,357,700	1,182
2020-03-13	1,188	1,233	1,158	1,205	3,665,800	1,205
2020-03-12	1,321	1,332	1,280	1,284	2,179,300	1,284
2020-03-11	1,350	1,380	1,348	1,349	1,901,100	1,349
2020-03-10	1,318	1,362	1,285	1,351	2,196,000	1,351
2020-03-09	1,379	1,388	1,333	1,342	1,877,100	1,342
2020-03-06	1,451	1,456	1,407	1,416	1,803,900	1,416
2020-03-05	1,481	1,496	1,468	1,473	1,353,300	1,473
2020-03-04	1,464	1,484	1,461	1,470	2,386,500	1,470
2020-03-03	1,540	1,544	1,494	1,494	2,476,700	1,494
2020-03-02	1,500	1,557	1,497	1,530	1,869,200	1,530
2020-02-28	1,521	1,554	1,516	1,526	2,512,200	1,526
2020-02-27	1,589	1,596	1,561	1,569	2,907,200	1,569
2020-02-26	1,610	1,614	1,590	1,609	2,960,900	1,609
2020-02-25	1,622	1,651	1,617	1,639	2,704,500	1,639
2020-02-21	1,670	1,701	1,670	1,682	1,560,200	1,682
2020-02-20	1,703	1,718	1,674	1,675	3,040,100	1,675
2020-02-19	1,696	1,709	1,695	1,699	1,093,000	1,699
2020-02-18	1,683	1,697	1,675	1,687	1,640,500	1,687
2020-02-17	1,709	1,711	1,689	1,696	1,698,300	1,696
2020-02-14	1,746	1,754	1,723	1,730	1,503,300	1,730
2020-02-13	1,743	1,775	1,741	1,766	1,331,000	1,766
2020-02-12	1,764	1,764	1,741	1,758	1,331,100	1,758
2020-02-10	1,794	1,797	1,770	1,777	1,670,700	1,777
2020-02-07	1,836	1,863	1,815	1,818	3,693,600	1,818
2020-02-06	1,746	1,770	1,745	1,756	1,080,900	1,756
2020-02-05	1,740	1,745	1,724	1,726	758,100	1,726
2020-02-04	1,702	1,734	1,702	1,730	1,070,100	1,730
2020-02-03	1,690	1,706	1,683	1,700	1,273,000	1,700
2020-01-31	1,702	1,726	1,702	1,711	1,334,800	1,711
2020-01-30	1,686	1,698	1,678	1,688	923,900	1,688
2020-01-29	1,667	1,677	1,659	1,677	1,705,700	1,677
2020-01-28	1,685	1,685	1,659	1,666	2,618,900	1,666
2020-01-27	1,719	1,719	1,694	1,694	1,777,300	1,694
2020-01-24	1,746	1,761	1,743	1,753	959,300	1,753
2020-01-23	1,765	1,772	1,746	1,748	1,757,300	1,748
2020-01-22	1,790	1,791	1,776	1,777	1,151,800	1,777
2020-01-21	1,816	1,819	1,784	1,785	1,132,500	1,785
2020-01-20	1,825	1,833	1,823	1,825	348,400	1,825
2020-01-17	1,832	1,835	1,820	1,829	514,700	1,829
2020-01-16	1,842	1,845	1,820	1,829	494,600	1,829
2020-01-15	1,827	1,839	1,819	1,837	833,500	1,837
2020-01-14	1,827	1,834	1,814	1,834	775,400	1,834
2020-01-10	1,819	1,829	1,812	1,816	700,800	1,816
2020-01-09	1,817	1,817	1,803	1,807	601,800	1,807
2020-01-08	1,791	1,802	1,780	1,794	1,103,500	1,794
2020-01-07	1,790	1,817	1,790	1,813	681,100	1,813
2020-01-06	1,775	1,783	1,768	1,777	1,011,600	1,777

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 [2020年度]

9024 (株)西武ホールディングスの時系列データ [2020年度]