[8211 東証1部] 相鉄ロゼ 日足 時系列データ

[8211 東証1部] 相鉄ロゼ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-04-01476.00480.00475.00480.007000033411000
2009-03-31480.00484.00471.00475.006200029591000
2009-03-30483.00486.00483.00485.002400011624000
2009-03-27486.00490.00486.00487.003700018047000
2009-03-26488.00488.00478.00481.00120005782000
2009-03-25482.00489.00482.00488.007500036426000
2009-03-24487.00488.00483.00486.004700022812000
2009-03-23475.00485.00475.00485.006000028764000
2009-03-19480.00483.00477.00477.003600017300000
2009-03-18470.00479.00469.00479.005500026078000
2009-03-17466.00471.00466.00469.008900041745000
2009-03-16459.00467.00459.00465.005100023639000
2009-03-13459.00460.00457.00459.003300015141000
2009-03-12459.00459.00455.00456.002900013249000
2009-03-11458.00460.00457.00457.005700026131000
2009-03-10457.00459.00456.00456.00140006403000
2009-03-09462.00462.00458.00458.00180008270000
2009-03-06463.00463.00459.00461.003000013834000
2009-03-05464.00468.00461.00462.004900022761000
2009-03-04463.00463.00461.00463.002200010167000
2009-03-03461.00463.00458.00462.004400020290000
2009-03-02465.00465.00460.00461.002700012459000
2009-02-27463.00472.00462.00470.008700040632000
2009-02-26457.00462.00457.00462.006900031759000
2009-02-25458.00460.00455.00458.005800026534000
2009-02-24457.00459.00455.00458.004600021012000
2009-02-23455.00461.00455.00457.005700026068000
2009-02-20465.00465.00459.00459.002200010174000
2009-02-19461.00465.00460.00464.00210009691000
2009-02-18460.00462.00460.00462.0090004146000
2009-02-17458.00461.00458.00461.00120005510000
2009-02-16458.00460.00457.00460.002200010093000
2009-02-13460.00460.00456.00456.002300010521000
2009-02-12461.00461.00457.00458.00130005968000
2009-02-10463.00465.00460.00463.00130006013000
2009-02-09461.00461.00460.00460.0060002764000
2009-02-06467.00467.00461.00465.00120005557000
2009-02-05464.00467.00464.00467.0090004185000
2009-02-04461.00461.00460.00461.00130005985000
2009-02-03465.00468.00463.00463.0050002326000
2009-02-02467.00467.00463.00465.0040001862000
2009-01-30464.00467.00462.00467.0090004181000
2009-01-29469.00470.00462.00462.00110005112000
2009-01-28465.00471.00465.00471.00100004667000
2009-01-27464.00472.00464.00472.002200010306000
2009-01-26460.00465.00460.00462.00100004611000
2009-01-23468.00468.00463.00463.00110005112000
2009-01-22466.00466.00463.00466.0070003257000
2009-01-21457.00464.00457.00462.00170007838000
2009-01-20458.00462.00458.00462.002000920000
2009-01-19461.00462.00458.00462.0050002298000
2009-01-16460.00461.00459.00461.00100004600000
2009-01-15459.00460.00459.00460.002900013323000
2009-01-14463.00463.00460.00460.0070003234000
2009-01-13462.00463.00461.00463.00140006468000
2009-01-09470.00470.00464.00464.0090004209000
2009-01-08468.00470.00467.00469.00120005627000
2009-01-07469.00471.00468.00468.00100004696000
2009-01-06476.00476.00468.00469.002400011371000
2009-01-05474.00475.00472.00472.00100004737000
2008-12-30472.00474.00470.00474.00110005196000
2008-12-29469.00475.00468.00475.002300010833000
2008-12-26468.00470.00468.00470.00180008447000
2008-12-25467.00469.00466.00467.00170007949000
2008-12-24465.00467.00465.00467.002800013039000
2008-12-22467.00469.00465.00468.002800013069000
2008-12-19465.00469.00465.00469.002700012602000
2008-12-18469.00469.00467.00468.00120005616000
2008-12-17467.00468.00463.00468.00160007453000
2008-12-16469.00469.00466.00466.0090004205000
2008-12-15467.00470.00467.00469.00170007967000
2008-12-12470.00470.00464.00466.002900013584000
2008-12-11466.00469.00465.00469.00130006062000
2008-12-10466.00470.00466.00467.00210009833000
2008-12-09468.00468.00465.00468.002200010267000
2008-12-08467.00468.00466.00467.004500021041000
2008-12-05467.00468.00466.00468.002600012145000
2008-12-04461.00466.00461.00465.004800022274000
2008-12-03458.00462.00457.00462.004600021105000
2008-12-02460.00462.00456.00457.004700021557000
2008-12-01458.00464.00456.00462.005300024367000
2008-11-28464.00473.00456.00461.0013900064318000
2008-11-27424.00424.00424.00424.001000424000
2008-11-26426.00426.00422.00422.0070002971000
2008-11-25437.00437.00425.00426.00130005607000
2008-11-21422.00427.00421.00422.0090003807000
2008-11-20434.00434.00420.00422.0090003813000
2008-11-19438.00438.00433.00434.0060002615000
2008-11-18443.00443.00433.00433.0050002190000
2008-11-17432.00440.00432.00440.0030001312000
2008-11-14431.00431.00431.00431.0030001293000
2008-11-13436.00436.00431.00431.002000867000
2008-11-12440.00440.00440.00440.0040001760000
2008-11-11443.00443.00440.00440.0050002208000
2008-11-10445.00445.00441.00441.0030001331000
2008-11-07441.00443.00441.00442.00110004861000
2008-11-06444.00446.00441.00442.00130005771000
2008-11-05449.00449.00445.00448.00130005827000
2008-11-04441.00446.00439.00445.00110004880000
2008-10-31429.00435.00426.00435.00130005594000
2008-10-30421.00424.00420.00424.00100004224000
2008-10-29420.00421.00411.00416.00110004609000
2008-10-28402.00409.00400.00400.00160006450000
2008-10-27413.00415.00405.00406.00130005343000
2008-10-24436.00436.00421.00422.0090003844000
2008-10-23436.00436.00423.00428.0070002997000
2008-10-22440.00445.00440.00440.0040001765000
2008-10-21450.00450.00445.00445.0040001795000
2008-10-20431.00440.00431.00440.0080003472000
2008-10-17435.00435.00429.00432.00100004307000
2008-10-16423.00425.00416.00425.0080003370000
2008-10-15417.00428.00417.00428.0090003807000
2008-10-14420.00430.00405.00430.0090003803000
2008-10-10390.00400.00386.00400.00150005875000
2008-10-09386.00394.00386.00394.00100003891000
2008-10-08395.00401.00394.00401.00130005148000
2008-10-07400.00410.00400.00410.00150006052000
2008-10-06420.00420.00403.00408.00140005749000
2008-10-03425.00430.00422.00430.0070002974000
2008-10-02433.00433.00425.00426.0080003444000
2008-10-01431.00431.00423.00423.0040001714000
2008-09-30430.00435.00422.00422.00210008980000
2008-09-29431.00436.00431.00435.0050002173000
2008-09-26434.00436.00431.00431.00190008230000
2008-09-25445.00445.00438.00438.0080003536000
2008-09-24445.00445.00441.00444.0070003100000
2008-09-22446.00446.00445.00445.0070003120000
2008-09-19438.00438.00430.00437.00130005657000
2008-09-18438.00440.00437.00437.0090003951000
2008-09-17440.00440.00436.00440.0040001753000
2008-09-16425.00440.00425.00440.00230009962000
2008-09-12437.00437.00432.00434.00160006982000
2008-09-11430.00440.00430.00440.0070003052000
2008-09-10406.00436.00406.00432.00130005470000
2008-09-09443.00443.00416.00416.002900012519000
2008-09-08441.00448.00441.00447.0080003566000
2008-09-05439.00441.00439.00440.0050002201000
2008-09-04445.00446.00444.00444.0050002226000
2008-09-03443.00445.00428.00445.00160007027000
2008-09-02447.00447.00444.00444.0030001338000
2008-09-01449.00449.00447.00447.0070003135000
2008-08-29450.00453.00449.00449.00110004963000
2008-08-28444.00449.00444.00449.0090004016000
2008-08-27448.00450.00445.00445.00110004933000
2008-08-26442.00447.00442.00447.002700011974000
2008-08-25455.00456.00448.00448.004700021293000
2008-08-22455.00456.00454.00456.00160007280000
2008-08-21454.00455.00452.00455.00100004540000
2008-08-20450.00453.00450.00452.0060002708000
2008-08-19454.00454.00451.00452.00100004525000
2008-08-18453.00457.00453.00456.0090004094000
2008-08-15451.00452.00450.00452.00100004510000
2008-08-14451.00457.00451.00452.0040001816000
2008-08-13455.00462.00452.00452.0080003648000
2008-08-12464.00466.00455.00455.00190008752000
2008-08-11466.00467.00464.00464.0070003260000
2008-08-08465.00465.00465.00465.0030001395000
2008-08-07468.00468.00465.00465.0030001401000
2008-08-06463.00465.00463.00465.0070003249000
2008-08-05463.00464.00462.00464.0050002315000
2008-08-04461.00465.00459.00464.0040001849000
2008-08-01462.00465.00461.00461.00100004626000
2008-07-31458.00463.00458.00463.0040001838000
2008-07-30462.00463.00462.00463.0050002313000
2008-07-29460.00460.00458.00458.0060002754000
2008-07-28458.00462.00458.00462.002000920000
2008-07-25463.00463.00458.00458.0040001847000
2008-07-24459.00464.00456.00464.0090004141000
2008-07-23458.00461.00456.00461.00140006429000
2008-07-22456.00458.00456.00456.0050002283000
2008-07-18457.00457.00456.00456.0090004112000
2008-07-17452.00456.00452.00456.0030001362000
2008-07-16454.00455.00452.00454.0090004086000
2008-07-15454.00456.00454.00455.00120005457000
2008-07-14452.00452.00447.00449.0080003591000
2008-07-11450.00454.00449.00452.00190008580000
2008-07-10455.00456.00453.00456.00100004544000
2008-07-09453.00455.00453.00454.0070003175000
2008-07-08447.00452.00447.00451.0050002253000
2008-07-07448.00452.00448.00449.0090004049000
2008-07-04448.00448.00442.00448.00150006706000
2008-07-03441.00444.00440.00444.0090003976000
2008-07-02442.00443.00440.00441.0080003531000
2008-07-01440.00442.00439.00442.00120005281000
2008-06-30440.00443.00440.00443.0080003528000
2008-06-27439.00445.00439.00440.0060002644000
2008-06-26442.00442.00440.00440.0090003966000
2008-06-25445.00445.00440.00441.00100004429000
2008-06-24438.00441.00437.00441.0090003947000
2008-06-23440.00442.00440.00442.0080003524000
2008-06-20441.00442.00441.00441.00140006181000
2008-06-19447.00447.00442.00442.0040001775000
2008-06-18448.00449.00445.00445.0080003580000
2008-06-17443.00444.00443.00443.0050002216000
2008-06-16446.00446.00444.00444.0040001781000
2008-06-13454.00454.00447.00451.00140006329000
2008-06-12450.00454.00445.00454.00210009466000
2008-06-11442.00449.00442.00445.00110004896000
2008-06-10443.00446.00443.00446.0050002221000
2008-06-09447.00447.00444.00444.002000891000
2008-06-06449.00450.00448.00450.0060002696000
2008-06-05445.00445.00445.00445.001000445000
2008-06-04443.00448.00443.00446.00110004890000
2008-06-03448.00448.00445.00445.0070003124000
2008-06-02445.00448.00445.00448.0050002231000
2008-05-30453.00453.00445.00446.0090004040000
2008-05-29444.00448.00444.00448.0030001336000
2008-05-28449.00449.00442.00442.0060002676000
2008-05-27445.00449.00445.00445.0040001788000
2008-05-26449.00449.00445.00445.0080003572000
2008-05-23449.00449.00448.00448.0070003141000
2008-05-22449.00449.00442.00445.00100004443000
2008-05-21444.00445.00444.00445.0050002224000
2008-05-20447.00451.00444.00444.0050002237000
2008-05-19451.00451.00447.00447.0040001799000
2008-05-16447.00447.00445.00446.0040001785000
2008-05-15447.00447.00442.00443.0070003110000
2008-05-14445.00449.00443.00448.0060002683000
2008-05-13441.00445.00440.00445.0070003089000
2008-05-12445.00451.00443.00443.0090004024000
2008-05-09451.00454.00448.00454.00120005405000
2008-05-08457.00459.00452.00459.0060002741000
2008-05-07459.00459.00450.00457.0090004109000
2008-05-02443.00444.00443.00444.0040001774000
2008-05-01443.00448.00443.00448.002000891000
2008-04-30448.00448.00443.00444.0050002224000
2008-04-28449.00453.00447.00452.0070003154000
2008-04-25453.00453.00453.00453.0050002265000
2008-04-24441.00450.00441.00450.0050002231000
2008-04-23440.00446.00440.00441.0050002208000
2008-04-22443.00448.00443.00448.0080003553000
2008-04-21444.00444.00443.00444.0060002662000
2008-04-18440.00448.00440.00448.0040001781000
2008-04-17448.00448.00436.00440.00150006604000
2008-04-16446.00448.00446.00448.0030001342000
2008-04-15452.00452.00450.00450.0090004056000
2008-04-14447.00451.00443.00451.0080003574000
2008-04-11449.00449.00442.00442.0090004005000
2008-04-10449.00452.00449.00451.0030001352000
2008-04-09458.00458.00452.00452.0030001365000
2008-04-08457.00458.00457.00458.0090004119000
2008-04-07448.00456.00448.00456.0090004051000
2008-04-04452.00452.00451.00451.002000903000
2008-04-03453.00461.00453.00461.0070003194000
2008-04-02462.00462.00455.00458.00120005504000
2008-04-01462.00462.00460.00461.0090004149000
2008-03-31450.00463.00450.00463.0050002281000
2008-03-28432.00450.00432.00450.00100004408000
2008-03-27437.00437.00437.00437.001000437000
2008-03-26440.00441.00432.00432.0050002195000

   ※ 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