[3099 東証1部] 三越伊勢丹ホールディングス 日足 時系列データ

[3099 東証1部] 三越伊勢丹ホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-301257.001260.001240.001246.0017987002245705300
2017-03-291273.001283.001261.001265.0019701002499247100
2017-03-281274.001289.001269.001272.0028247003599951700
2017-03-271277.001280.001266.001273.0019752002516157700
2017-03-241277.001308.001274.001294.0031928004137536600
2017-03-231283.001288.001274.001280.0023216002973036600
2017-03-221299.001302.001284.001285.0022641002923367400
2017-03-211306.001322.001300.001320.0019137002515382000
2017-03-171311.001319.001307.001316.0020052002635480000
2017-03-161315.001322.001310.001318.0022428002951487500
2017-03-151340.001343.001317.001328.0018826002500986300
2017-03-141348.001361.001340.001343.0021233002858233800
2017-03-131344.001345.001314.001332.0029842003966056200
2017-03-101322.001348.001313.001345.0044054005845502200
2017-03-091303.001317.001302.001309.0024205003166867100
2017-03-081326.001340.001298.001311.0058779007706086100
2017-03-071356.001380.001330.001365.0039703005414142800
2017-03-061400.001411.001351.001363.0066046009051740600
2017-03-031450.001450.001429.001436.0020634002969513600
2017-03-021456.001469.001450.001452.0018251002659378200
2017-03-011443.001446.001420.001429.0023503003368472800
2017-02-281430.001455.001428.001439.0022136003193759900
2017-02-271409.001433.001398.001422.0018547002633730900
2017-02-241416.001438.001411.001427.0019334002760347400
2017-02-231425.001427.001408.001424.0017033002418581000
2017-02-221430.001439.001419.001421.0017585002506252600
2017-02-211388.001437.001382.001420.0033255004728340500
2017-02-201365.001394.001360.001383.0012910001782368800
2017-02-171370.001380.001362.001369.0015008002054433800
2017-02-161401.001405.001381.001387.0017574002442276300
2017-02-151399.001413.001396.001407.0015211002142162400
2017-02-141400.001408.001383.001384.0019123002666811400
2017-02-131399.001413.001394.001402.0021157002969754000
2017-02-101380.001400.001372.001387.0038370005335854500
2017-02-091340.001358.001330.001353.0017254002327703100
2017-02-081325.001348.001324.001344.0012334001651001300
2017-02-071321.001340.001318.001329.0013438001786297300
2017-02-061331.001338.001324.001336.0015157002020067300
2017-02-031319.001336.001308.001318.0021448002832033900
2017-02-021340.001342.001316.001319.0019061002526637800
2017-02-011317.001351.001312.001343.0020493002740928900
2017-01-311358.001367.001319.001324.0026573003545762500
2017-01-301311.001352.001311.001345.0036520004892917500
2017-01-271308.001353.001292.001315.0040746005367073000
2017-01-261296.001302.001285.001298.0022800002957464700
2017-01-251297.001300.001275.001282.0022664002908685700
2017-01-241276.001283.001259.001277.0028363003618651200
2017-01-231315.001315.001293.001299.0019984002603984200
2017-01-201322.001345.001322.001335.0013880001850144400
2017-01-191330.001339.001322.001331.0014616001945439700
2017-01-181304.001316.001294.001315.0018898002469001600
2017-01-171328.001330.001305.001307.0021445002816761100
2017-01-161327.001327.001307.001322.0016229002141425300
2017-01-131312.001333.001312.001333.0018597002462076500
2017-01-121328.001328.001297.001306.0019079002495120200
2017-01-111347.001354.001335.001336.0012503001676279300
2017-01-101350.001367.001333.001339.0024405003283728800
2017-01-061338.001355.001328.001350.0023816003205739200
2017-01-051339.001380.001335.001352.0039694005374432700
2017-01-041276.001336.001275.001332.0032568004300423400
2016-12-301265.001280.001260.001260.0018958002401239300
2016-12-291271.001286.001261.001273.0020346002592409500
2016-12-281297.001303.001280.001284.0020127002587428500
2016-12-271299.001312.001291.001299.0019130002485862900
2016-12-261306.001320.001302.001310.0013841001814789100
2016-12-221312.001318.001299.001309.0015297001999153200
2016-12-211355.001362.001305.001311.0030452004027815000
2016-12-201381.001382.001346.001351.0026029003526749100
2016-12-191385.001395.001374.001381.0022697003139537800
2016-12-161370.001397.001369.001391.0034073004725872800
2016-12-151334.001363.001334.001354.0031541004263120800
2016-12-141323.001327.001287.001317.0034999004570002000
2016-12-131354.001354.001317.001329.0028362003769910200
2016-12-121380.001407.001346.001354.0031047004254627500
2016-12-091322.001361.001313.001354.0038552005152839900
2016-12-081320.001330.001301.001320.0022001002894917800
2016-12-071286.001302.001270.001301.0019608002535734800
2016-12-061276.001286.001272.001281.0025590003275372100
2016-12-051269.001271.001257.001267.0026898003404980500
2016-12-021277.001291.001271.001278.0022224002839135300
2016-12-011297.001306.001274.001279.0037266004807091500
2016-11-301274.001278.001261.001261.0034602004387760900
2016-11-291276.001279.001266.001272.0028908003676344000
2016-11-281284.001289.001266.001284.0023692003033763700
2016-11-251306.001328.001282.001297.0037413004870105800
2016-11-241287.001313.001285.001305.0031855004138032600
2016-11-221259.001270.001248.001265.0021717002739373100
2016-11-211239.001278.001232.001267.0040716005122229700
2016-11-181217.001257.001212.001238.0043504005375995900
2016-11-171208.001208.001166.001175.0031401003700400800
2016-11-161202.001230.001188.001215.0037200004529013500
2016-11-151215.001226.001200.001202.0029573003578739100
2016-11-141195.001242.001192.001224.0039972004910742600
2016-11-111178.001211.001167.001174.0051945006158141100
2016-11-101126.001162.001113.001156.0042501004849471600
2016-11-091093.001163.001050.001059.0060950006703623400
2016-11-081085.001105.001058.001102.0026121002840018800
2016-11-071067.001079.001059.001075.0019958002139009800
2016-11-041041.001052.001032.001046.0018553001932268600
2016-11-021051.001055.001038.001044.0021843002282949500
2016-11-011052.001091.001039.001066.0048404005134318100
2016-10-311120.001127.001058.001062.0047659005139472200
2016-10-281119.001150.001118.001148.0045322005166449600
2016-10-271091.001134.001087.001102.0036223004009948200
2016-10-261087.001111.001087.001111.0020555002269028700
2016-10-251085.001106.001084.001096.0019289002112694800
2016-10-241082.001088.001064.001076.0015433001657173000
2016-10-211081.001093.001075.001079.0019500002112736900
2016-10-201041.001079.001038.001078.0021132002254630900
2016-10-191029.001042.001028.001040.0013971001449002400
2016-10-181031.001039.001021.001034.0018008001855602900
2016-10-171042.001055.001038.001041.0014517001515239600
2016-10-141034.001052.001023.001040.0019513002019717300
2016-10-131040.001053.001028.001032.0019732002048512900
2016-10-121034.001048.001031.001043.0022048002297646600
2016-10-111046.001064.001041.001047.0020423002141778500
2016-10-071068.001071.001036.001046.0022345002344027600
2016-10-061081.001106.001071.001073.0022718002464101400
2016-10-051048.001080.001042.001075.0033596003584131200
2016-10-041016.001042.001013.001033.0029781003078381600
2016-10-03999.001020.00996.001017.0024712002503443200
2016-09-30985.00992.00971.00989.0025139002472668200
2016-09-29997.001010.00994.001004.0016302001637049400
2016-09-28996.00996.00976.00987.0020236001995277700
2016-09-271013.001013.00981.001006.0036214003618131300
2016-09-261044.001047.001010.001013.0025422002604169000
2016-09-231056.001060.001042.001046.0022087002314049200
2016-09-211029.001069.001023.001067.0028994003038860900
2016-09-201059.001066.001025.001030.0031983003322893400
2016-09-161050.001068.001038.001068.0024041002541097000
2016-09-151048.001053.001035.001042.0026376002749318100
2016-09-141065.001070.001051.001057.0017694001877482500
2016-09-131084.001105.001067.001071.0029497003186647800
2016-09-121081.001087.001066.001084.0032372003493463200
2016-09-091047.001100.001037.001097.0057825006227875700
2016-09-081009.001046.00998.001043.0029994003087733500
2016-09-071016.001021.00996.001009.0023668002383549400
2016-09-061038.001040.001026.001031.0015848001636089900
2016-09-051025.001057.001024.001042.0038101003970830400
2016-09-02965.001001.00964.001000.0030785003051459700
2016-09-01941.00964.00932.00963.0021835002077751100
2016-08-31945.00945.00927.00942.0024835002325116400
2016-08-30938.00947.00924.00944.0043664004106466700
2016-08-29937.00942.00930.00936.0017052001594727400
2016-08-26941.00943.00918.00922.0030413002813295300
2016-08-25960.00964.00945.00948.0024060002286797700
2016-08-24945.00964.00944.00951.0018072001723078100
2016-08-23961.00967.00946.00949.0021928002092174300
2016-08-22982.00986.00964.00968.0017800001726232500
2016-08-19988.00999.00976.00981.0021207002089736800
2016-08-181011.001016.00988.00989.0024116002411373700
2016-08-17973.001034.00972.001026.0027536002784886300
2016-08-16979.00987.00969.00970.0020557002007353900
2016-08-15984.00985.00970.00974.0013476001316564800
2016-08-12966.00986.00961.00980.0023482002294685400
2016-08-10978.00982.00949.00951.0024516002353435700
2016-08-09979.00988.00970.00975.0020604002011625700
2016-08-08935.00984.00933.00982.0026103002535337700
2016-08-05951.00957.00942.00944.0020182001915854800
2016-08-04946.00965.00932.00962.0024190002305479500
2016-08-03953.00956.00933.00935.0026374002489142200
2016-08-02968.00989.00956.00973.0027627002692093800
2016-08-01979.00981.00954.00964.0033434003237140100
2016-07-291008.001035.00986.001019.0032343003267482200
2016-07-281046.001046.001012.001015.0021819002226564900
2016-07-271028.001058.001026.001051.0027564002884393300
2016-07-261020.001030.001004.001013.0031721003212617000
2016-07-251021.001046.001020.001040.0022025002283507800
2016-07-221018.001023.001005.001010.0013219001339413700
2016-07-211019.001042.001011.001036.0022224002294263400
2016-07-201025.001028.001000.001010.0021598002182762200
2016-07-191008.001026.00991.001025.0026897002726545300
2016-07-15971.001017.00962.001000.0037940003779407100
2016-07-141000.001002.00981.00986.0023640002336799700
2016-07-131020.001020.00995.00999.0026148002626473200
2016-07-12971.001002.00969.00990.0036517003618521900
2016-07-11919.00957.00914.00950.0025389002392071800
2016-07-08918.00922.00890.00891.0031920002880684700
2016-07-07918.00935.00904.00908.0021582001978296800
2016-07-06926.00927.00910.00922.0031059002850404800
2016-07-05931.00962.00927.00946.0044884004248793600
2016-07-04900.00938.00897.00928.0036627003382502700
2016-07-01917.00926.00901.00904.0025666002336185100
2016-06-30921.00935.00906.00906.0033645003084753000
2016-06-29914.00915.00888.00903.0035180003171942100
2016-06-28910.00919.00885.00913.0038791003519295500
2016-06-27944.00947.00914.00920.0037818003486874800
2016-06-241049.001051.00938.00943.0051668005060998900
2016-06-231014.001047.001008.001044.0019820002047495500
2016-06-221025.001030.001004.001018.0019983002034267900
2016-06-211016.001028.001003.001026.0019327001966211200
2016-06-201006.001032.00998.001023.0036325003718685000
2016-06-17987.00995.00970.00976.0026670002611033700
2016-06-16992.00997.00957.00959.0027573002676275000
2016-06-15975.001000.00973.00993.0023974002371962800
2016-06-14973.00987.00965.00973.0029244002846867800
2016-06-13989.00989.00971.00977.0025721002515264900
2016-06-101017.001018.00995.001001.0034029003427462100
2016-06-091038.001043.001014.001016.0024319002483752700
2016-06-081054.001056.001033.001048.0018035001882976700
2016-06-071036.001063.001028.001053.0022989002415149200
2016-06-061010.001031.001003.001031.0019663002007881700
2016-06-031030.001040.001014.001024.0020507002101781300
2016-06-021054.001054.001027.001034.0035697003699007400
2016-06-011080.001098.001067.001072.0030033003245728400
2016-05-311052.001087.001052.001083.0036975003982128700
2016-05-301047.001061.001044.001058.0026248002765796800
2016-05-271053.001055.001027.001032.0016340001697511600
2016-05-261045.001064.001041.001045.0026458002778137300
2016-05-251020.001037.001013.001030.0031262003204575800
2016-05-241010.001024.00989.00992.0035188003522360600
2016-05-231005.001012.00982.001002.0025931002585464500
2016-05-201014.001015.001004.001010.0020848002104424700
2016-05-191034.001045.001009.001016.0017103001744461100
2016-05-181022.001039.001013.001027.0023878002446174000
2016-05-171026.001031.001014.001028.0025211002577251900
2016-05-161040.001048.001012.001017.0025939002663768300
2016-05-131083.001084.001026.001032.0046424004844354100
2016-05-121061.001095.001031.001085.0045461004866123400
2016-05-111146.001171.001061.001079.0049080005412336600
2016-05-101105.001134.001097.001129.0025059002807751600
2016-05-091121.001138.001112.001116.0023954002684621300
2016-05-061130.001134.001080.001106.0037678004148403800
2016-05-021137.001146.001127.001130.0026969003057889300
2016-04-281252.001264.001177.001184.0033152003986432800
2016-04-271244.001257.001238.001239.0015202001889068700
2016-04-261245.001260.001232.001251.0019661002452986200
2016-04-251277.001277.001242.001244.0027073003384086100
2016-04-221266.001281.001257.001281.0020272002579289100
2016-04-211268.001283.001263.001278.0027433003498373600
2016-04-201260.001264.001230.001236.0019557002431016400
2016-04-191204.001248.001204.001240.0022770002811650300
2016-04-181190.001206.001181.001181.0021069002505920000
2016-04-151231.001249.001228.001238.0020419002529210400
2016-04-141206.001242.001206.001239.0035032004302865000
2016-04-131179.001187.001167.001176.0034335004038615800
2016-04-121156.001169.001148.001163.0024130002801234400
2016-04-111165.001175.001140.001156.0026514003060369500
2016-04-081153.001176.001146.001160.0049331005726170600
2016-04-071204.001205.001152.001157.0048978005704062700
2016-04-061205.001225.001193.001216.0021500002605033800
2016-04-051233.001237.001206.001213.0026991003279560000
2016-04-041274.001276.001233.001244.0030589003821358400
2016-04-011318.001327.001274.001277.0023645003059668300
2016-03-311343.001352.001313.001315.0018966002514214500
2016-03-301350.001365.001340.001342.0014152001909743700
2016-03-291356.001363.001321.001360.0020468002759988800
2016-03-281326.001363.001323.001363.0033358004496805300
2016-03-251319.001330.001304.001324.0018918002492142400
2016-03-241340.001343.001315.001318.0018473002444917500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog