西武ホールディングス(9024)の株価時系列情報
西武ホールディングス(9024)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,805 | 1,811 | 1,792 | 1,795 | 597,900 |
| 2019/12/27 | 1,823 | 1,834 | 1,813 | 1,813 | 497,200 |
| 2019/12/26 | 1,806 | 1,812 | 1,803 | 1,811 | 669,700 |
| 2019/12/25 | 1,817 | 1,817 | 1,797 | 1,804 | 596,200 |
| 2019/12/24 | 1,823 | 1,835 | 1,811 | 1,818 | 511,700 |
| 2019/12/23 | 1,817 | 1,829 | 1,814 | 1,825 | 609,900 |
| 2019/12/20 | 1,813 | 1,832 | 1,809 | 1,818 | 944,500 |
| 2019/12/19 | 1,825 | 1,834 | 1,816 | 1,816 | 752,400 |
| 2019/12/18 | 1,842 | 1,849 | 1,825 | 1,829 | 938,900 |
| 2019/12/17 | 1,852 | 1,854 | 1,835 | 1,842 | 877,700 |
| 2019/12/16 | 1,861 | 1,872 | 1,847 | 1,847 | 1,177,900 |
| 2019/12/13 | 1,891 | 1,907 | 1,866 | 1,880 | 1,716,500 |
| 2019/12/12 | 1,902 | 1,914 | 1,895 | 1,901 | 622,600 |
| 2019/12/11 | 1,905 | 1,908 | 1,891 | 1,893 | 403,400 |
| 2019/12/10 | 1,926 | 1,929 | 1,906 | 1,906 | 545,400 |
| 2019/12/09 | 1,926 | 1,927 | 1,912 | 1,924 | 463,100 |
| 2019/12/06 | 1,918 | 1,927 | 1,914 | 1,918 | 419,700 |
| 2019/12/05 | 1,902 | 1,928 | 1,902 | 1,926 | 438,200 |
| 2019/12/04 | 1,890 | 1,914 | 1,888 | 1,911 | 687,900 |
| 2019/12/03 | 1,908 | 1,917 | 1,901 | 1,907 | 584,500 |
| 2019/12/02 | 1,929 | 1,946 | 1,927 | 1,930 | 482,700 |
| 2019/11/29 | 1,938 | 1,945 | 1,926 | 1,929 | 738,100 |
| 2019/11/28 | 1,955 | 1,956 | 1,930 | 1,937 | 691,800 |
| 2019/11/27 | 1,976 | 1,984 | 1,961 | 1,961 | 577,500 |
| 2019/11/26 | 1,982 | 1,985 | 1,950 | 1,962 | 3,996,700 |
| 2019/11/25 | 1,975 | 1,983 | 1,970 | 1,982 | 701,500 |
| 2019/11/22 | 1,960 | 1,978 | 1,956 | 1,956 | 843,400 |
| 2019/11/21 | 1,936 | 1,942 | 1,915 | 1,942 | 694,300 |
| 2019/11/20 | 1,949 | 1,950 | 1,926 | 1,932 | 745,600 |
| 2019/11/19 | 1,910 | 1,954 | 1,908 | 1,950 | 1,287,300 |
| 2019/11/18 | 1,896 | 1,905 | 1,892 | 1,904 | 805,900 |
| 2019/11/15 | 1,887 | 1,916 | 1,882 | 1,897 | 1,025,300 |
| 2019/11/14 | 1,891 | 1,899 | 1,869 | 1,877 | 934,100 |
| 2019/11/13 | 1,875 | 1,909 | 1,875 | 1,903 | 998,400 |
| 2019/11/12 | 1,858 | 1,878 | 1,853 | 1,876 | 1,125,100 |
| 2019/11/11 | 1,879 | 1,881 | 1,844 | 1,849 | 1,517,600 |
| 2019/11/08 | 1,935 | 1,935 | 1,872 | 1,876 | 2,137,200 |
| 2019/11/07 | 1,933 | 1,948 | 1,922 | 1,930 | 1,076,900 |
| 2019/11/06 | 1,938 | 1,939 | 1,910 | 1,925 | 1,284,800 |
| 2019/11/05 | 1,917 | 1,932 | 1,913 | 1,928 | 1,132,400 |
| 2019/11/01 | 1,896 | 1,927 | 1,892 | 1,927 | 867,800 |
| 2019/10/31 | 1,899 | 1,919 | 1,898 | 1,913 | 854,400 |
| 2019/10/30 | 1,908 | 1,917 | 1,893 | 1,899 | 2,295,800 |
| 2019/10/29 | 1,893 | 1,909 | 1,884 | 1,896 | 904,500 |
| 2019/10/28 | 1,926 | 1,929 | 1,899 | 1,902 | 658,100 |
| 2019/10/25 | 1,929 | 1,936 | 1,921 | 1,935 | 440,000 |
| 2019/10/24 | 1,944 | 1,946 | 1,923 | 1,923 | 574,400 |
| 2019/10/23 | 1,920 | 1,938 | 1,906 | 1,935 | 632,800 |
| 2019/10/21 | 1,912 | 1,918 | 1,908 | 1,911 | 572,000 |
| 2019/10/18 | 1,889 | 1,911 | 1,881 | 1,898 | 895,400 |
| 2019/10/17 | 1,913 | 1,913 | 1,876 | 1,879 | 923,500 |
| 2019/10/16 | 1,939 | 1,953 | 1,921 | 1,927 | 1,201,500 |
| 2019/10/15 | 1,931 | 1,944 | 1,927 | 1,931 | 677,400 |
| 2019/10/11 | 1,926 | 1,926 | 1,910 | 1,919 | 536,000 |
| 2019/10/10 | 1,928 | 1,930 | 1,898 | 1,920 | 647,900 |
| 2019/10/09 | 1,908 | 1,928 | 1,908 | 1,925 | 675,800 |
| 2019/10/08 | 1,939 | 1,946 | 1,917 | 1,920 | 829,000 |
| 2019/10/07 | 1,928 | 1,934 | 1,923 | 1,930 | 550,500 |
| 2019/10/04 | 1,906 | 1,923 | 1,897 | 1,923 | 587,200 |
| 2019/10/03 | 1,912 | 1,918 | 1,891 | 1,907 | 650,300 |
| 2019/10/02 | 1,912 | 1,937 | 1,912 | 1,934 | 794,700 |
| 2019/10/01 | 1,903 | 1,924 | 1,899 | 1,917 | 835,300 |
| 2019/09/30 | 1,881 | 1,907 | 1,876 | 1,883 | 874,600 |
| 2019/09/27 | 1,900 | 1,912 | 1,874 | 1,897 | 1,273,300 |
| 2019/09/26 | 1,930 | 1,950 | 1,921 | 1,930 | 3,239,000 |
| 2019/09/25 | 1,934 | 1,939 | 1,914 | 1,936 | 1,759,700 |
| 2019/09/24 | 1,916 | 1,946 | 1,916 | 1,942 | 1,193,900 |
| 2019/09/20 | 1,925 | 1,940 | 1,910 | 1,913 | 1,476,300 |
| 2019/09/19 | 1,880 | 1,914 | 1,878 | 1,914 | 1,238,700 |
| 2019/09/18 | 1,909 | 1,916 | 1,873 | 1,880 | 1,147,500 |
| 2019/09/17 | 1,897 | 1,918 | 1,888 | 1,905 | 1,069,700 |
| 2019/09/13 | 1,870 | 1,895 | 1,864 | 1,895 | 1,756,000 |
| 2019/09/12 | 1,862 | 1,888 | 1,861 | 1,872 | 1,225,300 |
| 2019/09/11 | 1,819 | 1,860 | 1,817 | 1,859 | 1,043,100 |
| 2019/09/10 | 1,832 | 1,834 | 1,811 | 1,819 | 772,200 |
| 2019/09/09 | 1,809 | 1,839 | 1,805 | 1,835 | 831,300 |
| 2019/09/06 | 1,809 | 1,809 | 1,794 | 1,800 | 481,200 |
| 2019/09/05 | 1,805 | 1,821 | 1,799 | 1,809 | 696,200 |
| 2019/09/04 | 1,783 | 1,800 | 1,777 | 1,798 | 499,600 |
| 2019/09/03 | 1,780 | 1,791 | 1,776 | 1,788 | 400,500 |
| 2019/09/02 | 1,792 | 1,796 | 1,780 | 1,786 | 522,500 |
| 2019/08/30 | 1,803 | 1,804 | 1,792 | 1,803 | 765,100 |
| 2019/08/29 | 1,782 | 1,803 | 1,781 | 1,803 | 587,900 |
| 2019/08/28 | 1,801 | 1,810 | 1,770 | 1,778 | 870,300 |
| 2019/08/27 | 1,782 | 1,805 | 1,774 | 1,805 | 1,838,200 |
| 2019/08/26 | 1,758 | 1,777 | 1,746 | 1,765 | 1,157,500 |
| 2019/08/23 | 1,791 | 1,799 | 1,785 | 1,789 | 1,065,800 |
| 2019/08/22 | 1,767 | 1,789 | 1,763 | 1,788 | 737,300 |
| 2019/08/21 | 1,780 | 1,780 | 1,759 | 1,765 | 846,500 |
| 2019/08/20 | 1,778 | 1,802 | 1,770 | 1,788 | 1,028,900 |
| 2019/08/19 | 1,773 | 1,776 | 1,755 | 1,763 | 662,700 |
| 2019/08/16 | 1,743 | 1,766 | 1,738 | 1,760 | 544,000 |
| 2019/08/15 | 1,734 | 1,755 | 1,718 | 1,755 | 635,800 |
| 2019/08/14 | 1,787 | 1,787 | 1,755 | 1,760 | 702,400 |
| 2019/08/13 | 1,749 | 1,786 | 1,749 | 1,780 | 1,094,700 |
| 2019/08/09 | 1,766 | 1,767 | 1,757 | 1,763 | 546,500 |
| 2019/08/08 | 1,766 | 1,767 | 1,742 | 1,757 | 823,600 |
| 2019/08/07 | 1,738 | 1,772 | 1,733 | 1,768 | 1,234,100 |
| 2019/08/06 | 1,692 | 1,745 | 1,681 | 1,745 | 1,591,300 |
| 2019/08/05 | 1,703 | 1,735 | 1,698 | 1,733 | 1,702,100 |
| 2019/08/02 | 1,701 | 1,726 | 1,682 | 1,712 | 2,286,800 |
| 2019/08/01 | 1,716 | 1,719 | 1,695 | 1,697 | 844,800 |
| 2019/07/31 | 1,718 | 1,728 | 1,707 | 1,719 | 733,100 |
| 2019/07/30 | 1,728 | 1,734 | 1,723 | 1,730 | 447,100 |
| 2019/07/29 | 1,710 | 1,723 | 1,708 | 1,721 | 635,100 |
| 2019/07/26 | 1,705 | 1,717 | 1,702 | 1,712 | 446,400 |
| 2019/07/25 | 1,704 | 1,718 | 1,697 | 1,708 | 933,600 |
| 2019/07/24 | 1,720 | 1,723 | 1,706 | 1,712 | 651,000 |
| 2019/07/23 | 1,701 | 1,719 | 1,695 | 1,714 | 780,400 |
| 2019/07/22 | 1,720 | 1,720 | 1,693 | 1,702 | 1,354,700 |
| 2019/07/19 | 1,713 | 1,737 | 1,706 | 1,732 | 1,223,200 |
| 2019/07/18 | 1,743 | 1,745 | 1,704 | 1,707 | 1,613,200 |
| 2019/07/17 | 1,758 | 1,765 | 1,746 | 1,753 | 1,190,600 |
| 2019/07/16 | 1,788 | 1,788 | 1,749 | 1,763 | 1,249,900 |
| 2019/07/12 | 1,809 | 1,813 | 1,793 | 1,798 | 564,500 |
| 2019/07/11 | 1,806 | 1,813 | 1,803 | 1,807 | 492,600 |
| 2019/07/10 | 1,810 | 1,810 | 1,794 | 1,803 | 620,900 |
| 2019/07/09 | 1,825 | 1,837 | 1,815 | 1,816 | 466,700 |
| 2019/07/08 | 1,839 | 1,843 | 1,826 | 1,828 | 465,200 |
| 2019/07/05 | 1,830 | 1,845 | 1,829 | 1,844 | 554,300 |
| 2019/07/04 | 1,828 | 1,839 | 1,824 | 1,837 | 358,500 |
| 2019/07/03 | 1,830 | 1,834 | 1,811 | 1,815 | 890,600 |
| 2019/07/02 | 1,822 | 1,850 | 1,817 | 1,848 | 803,600 |
| 2019/07/01 | 1,819 | 1,827 | 1,806 | 1,826 | 625,200 |
| 2019/06/28 | 1,807 | 1,812 | 1,789 | 1,796 | 946,200 |
| 2019/06/27 | 1,781 | 1,799 | 1,777 | 1,799 | 665,300 |
| 2019/06/26 | 1,799 | 1,802 | 1,776 | 1,786 | 667,900 |
| 2019/06/25 | 1,801 | 1,824 | 1,800 | 1,800 | 542,200 |
| 2019/06/24 | 1,803 | 1,809 | 1,800 | 1,800 | 335,300 |
| 2019/06/21 | 1,832 | 1,834 | 1,808 | 1,810 | 769,600 |
| 2019/06/20 | 1,826 | 1,843 | 1,824 | 1,834 | 622,400 |
| 2019/06/19 | 1,814 | 1,825 | 1,805 | 1,825 | 864,300 |
| 2019/06/18 | 1,814 | 1,817 | 1,795 | 1,799 | 744,000 |
| 2019/06/17 | 1,821 | 1,836 | 1,817 | 1,817 | 534,300 |
| 2019/06/14 | 1,829 | 1,835 | 1,814 | 1,827 | 731,500 |
| 2019/06/13 | 1,849 | 1,854 | 1,826 | 1,834 | 875,300 |
| 2019/06/12 | 1,869 | 1,882 | 1,856 | 1,856 | 584,500 |
| 2019/06/11 | 1,895 | 1,897 | 1,868 | 1,873 | 632,100 |
| 2019/06/10 | 1,888 | 1,899 | 1,873 | 1,895 | 648,900 |
| 2019/06/07 | 1,858 | 1,878 | 1,848 | 1,875 | 792,100 |
| 2019/06/06 | 1,852 | 1,862 | 1,846 | 1,851 | 472,400 |
| 2019/06/05 | 1,847 | 1,862 | 1,838 | 1,860 | 1,180,000 |
| 2019/06/04 | 1,840 | 1,846 | 1,812 | 1,827 | 853,600 |
| 2019/06/03 | 1,787 | 1,834 | 1,786 | 1,834 | 939,100 |
| 2019/05/31 | 1,772 | 1,828 | 1,772 | 1,818 | 1,437,400 |
| 2019/05/30 | 1,793 | 1,796 | 1,772 | 1,778 | 1,011,700 |
| 2019/05/29 | 1,802 | 1,818 | 1,796 | 1,815 | 840,400 |
| 2019/05/28 | 1,813 | 1,827 | 1,811 | 1,825 | 1,503,900 |
| 2019/05/27 | 1,829 | 1,836 | 1,812 | 1,824 | 520,100 |
| 2019/05/24 | 1,827 | 1,833 | 1,808 | 1,821 | 769,300 |
| 2019/05/23 | 1,777 | 1,825 | 1,774 | 1,825 | 1,128,600 |
| 2019/05/22 | 1,836 | 1,837 | 1,792 | 1,792 | 1,178,800 |
| 2019/05/21 | 1,835 | 1,844 | 1,825 | 1,844 | 964,300 |
| 2019/05/20 | 1,828 | 1,841 | 1,822 | 1,836 | 843,300 |
| 2019/05/17 | 1,838 | 1,844 | 1,828 | 1,841 | 799,300 |
| 2019/05/16 | 1,802 | 1,825 | 1,797 | 1,825 | 1,196,100 |
| 2019/05/15 | 1,847 | 1,849 | 1,794 | 1,820 | 2,251,400 |
| 2019/05/14 | 1,715 | 1,743 | 1,697 | 1,741 | 1,902,500 |
| 2019/05/13 | 1,742 | 1,755 | 1,729 | 1,747 | 876,900 |
| 2019/05/10 | 1,748 | 1,759 | 1,739 | 1,755 | 1,390,000 |
| 2019/05/09 | 1,760 | 1,763 | 1,741 | 1,759 | 1,131,200 |
| 2019/05/08 | 1,789 | 1,791 | 1,767 | 1,776 | 1,287,200 |
| 2019/05/07 | 1,829 | 1,840 | 1,795 | 1,806 | 1,391,900 |
| 2019/04/26 | 1,814 | 1,821 | 1,797 | 1,807 | 871,900 |
| 2019/04/25 | 1,800 | 1,814 | 1,789 | 1,809 | 1,032,900 |
| 2019/04/24 | 1,812 | 1,813 | 1,783 | 1,789 | 1,078,000 |
| 2019/04/23 | 1,801 | 1,817 | 1,796 | 1,803 | 679,100 |
| 2019/04/22 | 1,795 | 1,808 | 1,784 | 1,804 | 678,100 |
| 2019/04/19 | 1,793 | 1,802 | 1,780 | 1,791 | 1,094,000 |
| 2019/04/18 | 1,801 | 1,806 | 1,788 | 1,789 | 1,245,000 |
| 2019/04/17 | 1,810 | 1,814 | 1,803 | 1,803 | 899,500 |
| 2019/04/16 | 1,821 | 1,825 | 1,811 | 1,817 | 728,600 |
| 2019/04/15 | 1,849 | 1,853 | 1,828 | 1,835 | 903,900 |
| 2019/04/12 | 1,830 | 1,832 | 1,822 | 1,825 | 750,900 |
| 2019/04/11 | 1,822 | 1,837 | 1,814 | 1,830 | 880,300 |
| 2019/04/10 | 1,827 | 1,837 | 1,813 | 1,815 | 590,000 |
| 2019/04/09 | 1,844 | 1,845 | 1,825 | 1,837 | 914,900 |
| 2019/04/08 | 1,865 | 1,872 | 1,845 | 1,845 | 536,300 |
| 2019/04/05 | 1,843 | 1,873 | 1,843 | 1,861 | 806,000 |
| 2019/04/04 | 1,877 | 1,881 | 1,840 | 1,840 | 2,153,600 |
| 2019/04/03 | 1,910 | 1,924 | 1,885 | 1,899 | 1,242,900 |
| 2019/04/02 | 1,973 | 1,976 | 1,904 | 1,920 | 1,228,400 |
| 2019/04/01 | 1,964 | 1,993 | 1,953 | 1,970 | 1,499,400 |
| 2019/03/29 | 1,912 | 1,937 | 1,909 | 1,937 | 1,436,000 |
| 2019/03/28 | 1,917 | 1,924 | 1,881 | 1,896 | 1,006,000 |
| 2019/03/27 | 1,901 | 1,925 | 1,890 | 1,925 | 1,520,100 |
| 2019/03/26 | 1,864 | 1,906 | 1,864 | 1,904 | 2,609,700 |
| 2019/03/25 | 1,850 | 1,854 | 1,833 | 1,842 | 1,405,600 |
| 2019/03/22 | 1,882 | 1,888 | 1,867 | 1,876 | 1,508,700 |
| 2019/03/20 | 1,873 | 1,876 | 1,856 | 1,872 | 1,008,500 |
| 2019/03/19 | 1,882 | 1,889 | 1,871 | 1,874 | 872,300 |
| 2019/03/18 | 1,886 | 1,886 | 1,866 | 1,873 | 988,000 |
| 2019/03/15 | 1,867 | 1,893 | 1,864 | 1,886 | 1,151,500 |
| 2019/03/14 | 1,871 | 1,880 | 1,860 | 1,860 | 916,500 |
| 2019/03/13 | 1,880 | 1,886 | 1,860 | 1,871 | 722,200 |
| 2019/03/12 | 1,886 | 1,897 | 1,877 | 1,884 | 914,600 |
| 2019/03/11 | 1,876 | 1,887 | 1,863 | 1,879 | 776,200 |
| 2019/03/08 | 1,888 | 1,899 | 1,872 | 1,876 | 999,800 |
| 2019/03/07 | 1,902 | 1,919 | 1,900 | 1,912 | 652,700 |
| 2019/03/06 | 1,925 | 1,929 | 1,916 | 1,917 | 387,200 |
| 2019/03/05 | 1,915 | 1,938 | 1,910 | 1,933 | 653,100 |
| 2019/03/04 | 1,952 | 1,954 | 1,901 | 1,915 | 1,228,900 |
| 2019/03/01 | 1,950 | 1,956 | 1,933 | 1,940 | 1,193,700 |
| 2019/02/28 | 2,015 | 2,019 | 1,977 | 1,978 | 916,100 |
| 2019/02/27 | 1,999 | 2,020 | 1,998 | 2,009 | 1,060,000 |
| 2019/02/26 | 1,982 | 1,993 | 1,970 | 1,988 | 542,400 |
| 2019/02/25 | 1,985 | 1,997 | 1,962 | 1,973 | 918,800 |
| 2019/02/22 | 2,004 | 2,013 | 1,983 | 1,986 | 558,500 |
| 2019/02/21 | 2,012 | 2,019 | 1,983 | 2,004 | 761,900 |
| 2019/02/20 | 2,001 | 2,017 | 1,987 | 2,016 | 794,600 |
| 2019/02/19 | 1,978 | 2,006 | 1,973 | 2,001 | 698,200 |
| 2019/02/18 | 1,972 | 1,978 | 1,957 | 1,965 | 645,200 |
| 2019/02/15 | 1,935 | 1,941 | 1,914 | 1,923 | 1,116,100 |
| 2019/02/14 | 1,950 | 1,968 | 1,942 | 1,949 | 947,700 |
| 2019/02/13 | 1,953 | 1,963 | 1,942 | 1,958 | 1,007,900 |
| 2019/02/12 | 1,911 | 1,946 | 1,910 | 1,926 | 804,900 |
| 2019/02/08 | 1,898 | 1,921 | 1,882 | 1,915 | 1,660,300 |
| 2019/02/07 | 1,954 | 1,957 | 1,925 | 1,934 | 603,600 |
| 2019/02/06 | 1,960 | 1,969 | 1,945 | 1,959 | 396,800 |
| 2019/02/05 | 1,960 | 1,969 | 1,941 | 1,945 | 549,800 |
| 2019/02/04 | 1,931 | 1,965 | 1,929 | 1,945 | 823,800 |
| 2019/02/01 | 1,897 | 1,926 | 1,892 | 1,912 | 899,700 |
| 2019/01/31 | 1,890 | 1,912 | 1,879 | 1,887 | 828,900 |
| 2019/01/30 | 1,875 | 1,877 | 1,861 | 1,868 | 675,600 |
| 2019/01/29 | 1,870 | 1,887 | 1,867 | 1,880 | 949,400 |
| 2019/01/28 | 1,894 | 1,894 | 1,862 | 1,863 | 1,080,300 |
| 2019/01/25 | 1,901 | 1,917 | 1,896 | 1,896 | 705,300 |
| 2019/01/24 | 1,909 | 1,924 | 1,902 | 1,916 | 820,800 |
| 2019/01/23 | 1,920 | 1,945 | 1,888 | 1,895 | 1,359,500 |
| 2019/01/22 | 1,937 | 1,959 | 1,931 | 1,947 | 1,149,600 |
| 2019/01/21 | 1,936 | 1,941 | 1,917 | 1,926 | 672,700 |
| 2019/01/18 | 1,901 | 1,934 | 1,892 | 1,920 | 677,500 |
| 2019/01/17 | 1,908 | 1,921 | 1,901 | 1,910 | 852,300 |
| 2019/01/16 | 1,895 | 1,903 | 1,883 | 1,896 | 1,646,600 |
| 2019/01/15 | 1,907 | 1,923 | 1,889 | 1,901 | 1,713,200 |
| 2019/01/11 | 1,954 | 1,979 | 1,935 | 1,948 | 907,800 |
| 2019/01/10 | 1,923 | 1,954 | 1,915 | 1,947 | 601,100 |
| 2019/01/09 | 1,964 | 1,969 | 1,939 | 1,943 | 723,900 |
| 2019/01/08 | 1,958 | 1,994 | 1,952 | 1,957 | 1,075,800 |
| 2019/01/07 | 1,949 | 1,965 | 1,937 | 1,948 | 835,500 |
| 2019/01/04 | 1,900 | 1,919 | 1,879 | 1,909 | 1,156,900 |