[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 
2017-11-171228.001231.001198.001204.0029943003629892800
2017-11-161202.001222.001202.001213.0022762002756729000
2017-11-151225.001233.001195.001207.0025585003095928200
2017-11-141238.001243.001227.001231.0014916001843047100
2017-11-131268.001272.001246.001247.0015489001942100300
2017-11-101287.001301.001269.001280.0031133003983492000
2017-11-091239.001348.001239.001301.00938360012241952500
2017-11-081155.001239.001133.001232.0053644006453814600
2017-11-071211.001251.001208.001242.0019099002358924200
2017-11-061250.001254.001212.001223.0020969002571242000
2017-11-021246.001247.001230.001246.0019467002417263400
2017-11-011241.001242.001223.001234.0017129002110782200
2017-10-311195.001231.001181.001228.0031368003805622300
2017-10-301233.001235.001204.001215.0034684004216403500
2017-10-271227.001247.001218.001244.0024010002970485300
2017-10-261270.001283.001216.001221.0034999004334610500
2017-10-251283.001285.001267.001272.0022067002811679700
2017-10-241277.001283.001273.001283.0011871001518835300
2017-10-231285.001290.001269.001277.0017657002255373300
2017-10-201270.001277.001257.001267.0016745002120635400
2017-10-191295.001295.001269.001275.0015058001925471700
2017-10-181280.001292.001276.001290.0014096001813765200
2017-10-171280.001292.001271.001277.0017392002223564500
2017-10-161275.001278.001261.001268.0019638002495185800
2017-10-131261.001275.001256.001262.0030758003888318000
2017-10-121240.001257.001234.001256.0021015002621531600
2017-10-111225.001231.001206.001225.0022845002791026400
2017-10-101254.001261.001217.001224.0032389004002636900
2017-10-061210.001222.001205.001221.0020400002478617800
2017-10-051201.001210.001197.001198.0013056001566797100
2017-10-041197.001210.001193.001198.0019165002296577300
2017-10-031188.001197.001179.001191.0017568002086854300
2017-10-021173.001179.001171.001176.0011779001383890800
2017-09-291173.001179.001164.001175.0022954002695749900
2017-09-281167.001177.001161.001175.0018261002137060700
2017-09-271151.001164.001150.001160.0015260001765951700
2017-09-261138.001157.001138.001152.0019921002288110900
2017-09-251137.001151.001132.001138.0021848002492139000
2017-09-221182.001183.001113.001120.0039987004533758900
2017-09-211160.001190.001158.001180.0021254002505023300
2017-09-201145.001152.001139.001146.0017254001977139600
2017-09-191131.001153.001126.001150.0021626002479086900
2017-09-151153.001154.001120.001122.0025837002912895600
2017-09-141166.001169.001161.001165.0016101001875480100
2017-09-131165.001168.001158.001166.00849600989657500
2017-09-121148.001156.001143.001155.0011902001370400600
2017-09-111132.001141.001128.001138.0010760001223033400
2017-09-081109.001119.001109.001116.0022682002523365500
2017-09-071125.001126.001113.001116.0010173001136836400
2017-09-061111.001114.001104.001112.0012038001335752600
2017-09-051134.001141.001115.001120.0012299001382607300
2017-09-041124.001132.001118.001130.0012507001408347800
2017-09-011135.001136.001115.001123.0017164001930330300
2017-08-311119.001137.001119.001132.0012231001384300600
2017-08-301110.001118.001109.001114.0011161001241267600
2017-08-291109.001119.001105.001110.0014857001650575700
2017-08-281113.001117.001101.001114.0010875001206735100
2017-08-251095.001115.001092.001106.0010349001144461000
2017-08-241114.001115.001089.001091.0017919001968040300
2017-08-231121.001129.001115.001124.0014497001625944100
2017-08-221101.001116.001098.001116.0010583001175725600
2017-08-211100.001108.001096.001104.0014118001555402100
2017-08-181110.001115.001103.001105.0014091001559730200
2017-08-171114.001126.001106.001122.0019077002131453600
2017-08-161127.001131.001103.001107.0021203002359376800
2017-08-151161.001162.001121.001127.0023395002666041600
2017-08-141110.001152.001104.001149.0034014003867590100
2017-08-101128.001130.001112.001115.0022487002515669500
2017-08-091114.001130.001112.001120.0022194002481303800
2017-08-081123.001123.001108.001112.0013561001508711900
2017-08-071116.001123.001090.001119.0034548003846334700
2017-08-041072.001186.001063.001118.0072922008224415300
2017-08-031102.001102.001077.001079.0015143001641091300
2017-08-021088.001111.001087.001102.0018204002007570500
2017-08-011076.001087.001068.001082.0021383002307869300
2017-07-311075.001080.001065.001076.0016456001769670200
2017-07-281081.001092.001078.001083.0012228001326087800
2017-07-271076.001088.001073.001079.0014902001610450200
2017-07-261075.001091.001074.001088.0013633001477419300
2017-07-251072.001082.001071.001075.0011872001276892400
2017-07-241085.001085.001068.001072.0017692001899782300
2017-07-211092.001094.001087.001091.0012260001337882400
2017-07-201097.001101.001092.001093.0012078001322537100
2017-07-191093.001103.001091.001097.0010264001126934500
2017-07-181101.001106.001093.001093.0017430001912196400
2017-07-141113.001115.001101.001101.0020131002228157400
2017-07-131113.001114.001100.001106.0014624001616886700
2017-07-121107.001115.001098.001105.0016634001835660700
2017-07-111112.001116.001107.001113.0010268001141646000
2017-07-101120.001126.001113.001116.0015035001682318700
2017-07-071114.001122.001107.001108.0017647001961187200
2017-07-061122.001127.001115.001127.0015396001727712200
2017-07-051131.001134.001120.001133.0015250001720185600
2017-07-041147.001153.001129.001133.0016755001910228200
2017-07-031126.001142.001125.001137.0018679002122085000
2017-06-301111.001129.001109.001126.0029839003350517700
2017-06-291102.001128.001098.001124.0028132003143234000
2017-06-281090.001099.001083.001094.0033097003613596000
2017-06-271122.001132.001114.001116.0020223002263153200
2017-06-261129.001130.001118.001118.0015613001751538100
2017-06-231132.001138.001125.001130.0015011001697524800
2017-06-221150.001155.001132.001132.0018625002119169700
2017-06-211184.001184.001154.001155.0017956002088729400
2017-06-201200.001203.001188.001189.0017547002097519400
2017-06-191175.001185.001170.001179.0010671001258263000
2017-06-161157.001175.001156.001170.0020525002398433200
2017-06-151167.001175.001154.001157.0014330001661993000
2017-06-141159.001175.001159.001168.0011302001321324500
2017-06-131164.001176.001158.001161.0012348001440270000
2017-06-121156.001182.001154.001170.0016050001875649800
2017-06-091124.001176.001121.001161.0038325004410384000
2017-06-081140.001145.001114.001115.0024993002811204500
2017-06-071142.001147.001130.001142.0017253001968824500
2017-06-061154.001160.001140.001146.0015612001795538900
2017-06-051166.001166.001135.001148.0020868002398903600
2017-06-021170.001190.001164.001170.0035289004146838900
2017-06-011123.001160.001120.001159.0025206002894011900
2017-05-311124.001134.001111.001117.0025685002871243200
2017-05-301141.001142.001127.001130.0015997001810060600
2017-05-291142.001151.001141.001143.009540001092662100
2017-05-261139.001157.001134.001142.0026288003016522200
2017-05-251130.001137.001125.001132.0017779002012581100
2017-05-241117.001147.001114.001135.0036799004172343100
2017-05-231106.001111.001097.001101.0017348001914457400
2017-05-221102.001121.001099.001118.0017450001945048900
2017-05-191095.001109.001083.001106.0020305002234932600
2017-05-181074.001114.001071.001104.0035992003942238800
2017-05-171056.001094.001055.001080.0034201003680955500
2017-05-161107.001115.001099.001101.0027651003052102900
2017-05-151081.001123.001081.001121.0036301004028746300
2017-05-121061.001110.001061.001099.0069257007547488000
2017-05-111130.001135.001058.001060.00931610010071445800
2017-05-101259.001262.001134.001158.00848890010100807400
2017-05-091268.001277.001259.001259.0016567002093465300
2017-05-081260.001278.001254.001269.0025079003177797200
2017-05-021197.001241.001194.001236.0023773002924758100
2017-05-011207.001212.001190.001210.0019285002321397300
2017-04-281239.001244.001215.001217.0016442002012653600
2017-04-271246.001251.001231.001233.0015898001966602300
2017-04-261244.001247.001231.001247.0019509002420987700
2017-04-251235.001242.001220.001241.0027256003366004800
2017-04-241246.001258.001237.001242.0038190004756747500
2017-04-211211.001220.001203.001210.0019952002415151600
2017-04-201187.001208.001178.001198.0018702002238266600
2017-04-191183.001188.001176.001185.0019075002256420800
2017-04-181201.001209.001190.001192.0013815001652542900
2017-04-171176.001196.001174.001193.0015138001796240100
2017-04-141182.001187.001175.001180.0017047002014572200
2017-04-131175.001188.001169.001185.0016544001952451600
2017-04-121178.001191.001171.001183.0019049002250335200
2017-04-111193.001204.001186.001192.0016981002026414100
2017-04-101199.001203.001189.001198.0016407001963039400
2017-04-071188.001202.001177.001190.0028874003443247200
2017-04-061178.001190.001169.001174.0019168002256545800
2017-04-051194.001203.001185.001190.0022691002703816100
2017-04-041211.001220.001192.001197.0033489004030000700
2017-04-031223.001232.001210.001222.0025439003114810000
2017-03-311252.001257.001222.001222.0027603003411149200
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

   ※ 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。 

Twitter