[8233 東証1部] 高島屋 日足 時系列データ

[8233 東証1部] 高島屋 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02951.00960.00950.00955.0014260001360807000
2016-12-01960.00967.00952.00955.0016850001617431000
2016-11-30942.00951.00941.00949.0033780003203062000
2016-11-29950.00950.00941.00943.0012760001205152000
2016-11-28959.00959.00942.00952.0015980001516666000
2016-11-25964.00972.00954.00959.0016860001622261000
2016-11-24959.00970.00959.00964.0015960001540363000
2016-11-22945.00947.00934.00945.0017260001625595000
2016-11-21947.00952.00941.00949.0018740001777189000
2016-11-18917.00937.00910.00935.0020790001929104000
2016-11-17915.00915.00900.00907.0013640001235981000
2016-11-16915.00921.00909.00915.0016580001520146000
2016-11-15903.00914.00901.00910.0013650001241116000
2016-11-14892.00912.00890.00910.0021320001930391000
2016-11-11881.00889.00874.00883.0021780001924307000
2016-11-10845.00872.00844.00871.0021010001811964000
2016-11-09863.00880.00806.00813.0034260002863918000
2016-11-08874.00874.00854.00862.0016160001392084000
2016-11-07861.00871.00853.00869.0016420001420620000
2016-11-04839.00849.00834.00847.001179000994375000
2016-11-02845.00848.00838.00844.0014630001234934000
2016-11-01851.00854.00846.00853.0015760001340381000
2016-10-31861.00867.00851.00857.0020830001786119000
2016-10-28871.00876.00862.00864.0043280003745413000
2016-10-27859.00871.00859.00864.0014880001286643000
2016-10-26862.00867.00856.00866.0015240001316104000
2016-10-25860.00867.00858.00862.0013320001147867000
2016-10-24856.00856.00845.00851.001037000881270000
2016-10-21845.00854.00838.00851.0022600001916482000
2016-10-20821.00845.00819.00844.0016450001378809000
2016-10-19822.00825.00817.00819.0017510001436136000
2016-10-18817.00824.00815.00822.0015880001301799000
2016-10-17819.00832.00819.00827.0015940001319839000
2016-10-14815.00825.00814.00818.0020080001640955000
2016-10-13828.00831.00813.00813.0018610001524210000
2016-10-12815.00831.00813.00819.0029020002386971000
2016-10-11842.00848.00819.00820.0038050003154867000
2016-10-07871.00871.00854.00856.0013170001131509000
2016-10-06876.00887.00869.00871.0017300001514065000
2016-10-05857.00876.00848.00871.0022450001944874000
2016-10-04845.00852.00842.00847.0015720001332416000
2016-10-03841.00849.00837.00845.0017400001470923000
2016-09-30829.00832.00816.00826.0015290001262845000
2016-09-29838.00842.00834.00839.001116000936108000
2016-09-28828.00830.00819.00828.0015140001250062000
2016-09-27821.00834.00811.00834.0015930001312511000
2016-09-26834.00840.00828.00830.0014230001185187000
2016-09-23841.00845.00834.00839.0015860001331968000
2016-09-21820.00844.00815.00843.0017030001414931000
2016-09-20825.00827.00814.00819.0013430001100859000
2016-09-16813.00833.00811.00831.0016500001362739000
2016-09-15819.00819.00806.00812.00982000797392000
2016-09-14815.00825.00807.00821.001054000863957000
2016-09-13832.00838.00819.00819.0013030001075035000
2016-09-12820.00825.00814.00818.0012650001035245000
2016-09-09823.00837.00819.00833.0028300002343899000
2016-09-08810.00819.00805.00817.001207000980346000
2016-09-07810.00811.00797.00804.0015370001234641000
2016-09-06820.00820.00811.00818.0015890001296656000
2016-09-05804.00824.00802.00816.0027480002233974000
2016-09-02775.00797.00775.00795.0025890002043064000
2016-09-01753.00769.00753.00769.0016030001224175000
2016-08-31757.00759.00751.00757.001214000917083000
2016-08-30756.00758.00750.00757.001082000816765000
2016-08-29758.00760.00749.00758.0018230001378714000
2016-08-26765.00767.00753.00757.0039910003032597000
2016-08-25776.00777.00766.00771.0019960001538877000
2016-08-24757.00774.00757.00771.0019390001491590000
2016-08-23764.00767.00755.00755.0017300001314551000
2016-08-22773.00774.00766.00768.001254000964264000
2016-08-19781.00784.00761.00766.0014120001086193000
2016-08-18784.00796.00778.00780.0020480001608299000
2016-08-17775.00801.00771.00799.0024830001963394000
2016-08-16776.00781.00769.00770.0015430001193844000
2016-08-15779.00779.00768.00772.0013160001017548000
2016-08-12767.00779.00763.00776.0016480001273381000
2016-08-10779.00784.00762.00765.0015170001169298000
2016-08-09765.00780.00765.00779.0018410001424205000
2016-08-08751.00765.00750.00765.0013630001034443000
2016-08-05755.00757.00739.00740.0014470001079682000
2016-08-04745.00758.00739.00755.0018930001419850000
2016-08-03760.00763.00739.00744.0021670001619845000
2016-08-02770.00784.00768.00771.0013240001028085000
2016-08-01772.00779.00761.00776.001208000934318000
2016-07-29769.00789.00763.00783.0018660001447485000
2016-07-28782.00784.00770.00774.0020400001580486000
2016-07-27783.00797.00781.00790.0020880001649945000
2016-07-26788.00790.00774.00777.001256000978470000
2016-07-25779.00795.00779.00792.0016330001289834000
2016-07-22771.00781.00770.00778.001287000998559000
2016-07-21774.00786.00769.00784.0018180001419578000
2016-07-20789.00789.00763.00764.0026460002034552000
2016-07-19784.00793.00773.00793.0025370001991248000
2016-07-15766.00792.00761.00784.0037080002894367000
2016-07-14761.00768.00758.00767.0015170001160646000
2016-07-13768.00768.00755.00759.0023970001821585000
2016-07-12750.00771.00746.00754.0024700001870976000
2016-07-11711.00740.00711.00735.0017400001270927000
2016-07-08710.00714.00695.00697.0020500001440836000
2016-07-07719.00728.00705.00706.0019740001412327000
2016-07-06733.00736.00718.00724.0023710001716576000
2016-07-05742.00753.00742.00746.0020420001525630000
2016-07-04719.00744.00715.00742.0020800001531620000
2016-07-01738.00742.00725.00727.0020360001488226000
2016-06-30730.00749.00725.00731.0037330002751136000
2016-06-29700.00719.00691.00713.0032010002265437000
2016-06-28680.00703.00670.00696.0028620001971629000
2016-06-27680.00696.00677.00688.0034570002364697000
2016-06-24749.00752.00683.00687.0029710002102371000
2016-06-23730.00749.00726.00748.0016440001215282000
2016-06-22730.00735.00724.00729.001061000774100000
2016-06-21732.00736.00726.00735.0016930001239181000
2016-06-20724.00745.00723.00741.0026470001953429000
2016-06-17710.00718.00706.00706.0023190001643676000
2016-06-16719.00723.00701.00702.0018820001335513000
2016-06-15709.00724.00707.00720.0014860001064688000
2016-06-14709.00713.00701.00709.0020960001482553000
2016-06-13729.00729.00712.00712.0020290001454660000
2016-06-10745.00745.00733.00739.0029890002215390000
2016-06-09755.00762.00745.00745.0021610001618878000
2016-06-08766.00769.00752.00763.001270000965573000
2016-06-07751.00765.00751.00764.0016650001265038000
2016-06-06750.00755.00743.00753.001256000940488000
2016-06-03754.00761.00752.00755.0013340001008231000
2016-06-02768.00768.00751.00754.0025840001954007000
2016-06-01781.00788.00775.00777.0021680001691476000
2016-05-31770.00788.00768.00784.0037770002951908000
2016-05-30758.00770.00753.00769.0025650001953417000
2016-05-27763.00766.00750.00752.0017800001342734000
2016-05-26763.00772.00757.00761.0022160001689059000
2016-05-25751.00757.00747.00757.0020420001539137000
2016-05-24752.00754.00742.00743.0022590001686745000
2016-05-23765.00765.00749.00754.0025500001927760000
2016-05-20761.00767.00758.00766.0015640001194075000
2016-05-19765.00771.00759.00761.0018340001399073000
2016-05-18762.00772.00758.00768.0021800001667061000
2016-05-17762.00770.00758.00769.0013980001070837000
2016-05-16763.00769.00755.00758.0015870001209491000
2016-05-13781.00782.00761.00761.0028220002167333000
2016-05-12775.00778.00766.00774.0023000001775278000
2016-05-11794.00807.00781.00784.0023080001828600000
2016-05-10775.00788.00771.00788.0022220001738926000
2016-05-09772.00778.00769.00775.0016020001240403000
2016-05-06770.00770.00761.00769.0025150001926880000
2016-05-02783.00789.00770.00771.0034490002679373000
2016-04-28843.00852.00805.00807.0039150003226864000
2016-04-27845.00851.00834.00835.0024290002036688000
2016-04-26853.00862.00841.00851.0017950001529717000
2016-04-25858.00860.00845.00851.0022410001909466000
2016-04-22836.00849.00834.00847.0035300002974341000
2016-04-21842.00852.00838.00842.0033600002834813000
2016-04-20840.00845.00828.00833.0027730002315110000
2016-04-19825.00843.00825.00840.0030840002577855000
2016-04-18808.00815.00806.00809.0023630001913468000
2016-04-15830.00838.00827.00831.0029090002420066000
2016-04-14829.00839.00826.00836.0058450004869304000
2016-04-13805.00821.00803.00815.0087660007125794000
2016-04-12854.00867.00846.00865.0018200001565406000
2016-04-11851.00854.00836.00849.0015390001301506000
2016-04-08838.00868.00835.00859.0026290002234503000
2016-04-07858.00860.00836.00842.0031240002632108000
2016-04-06854.00862.00848.00858.0022890001955907000
2016-04-05879.00880.00854.00856.0024990002154510000
2016-04-04903.00908.00874.00880.0038490003414017000
2016-04-01940.00944.00908.00909.0023240002138746000
2016-03-31950.00957.00940.00941.0019520001850972000
2016-03-30963.00966.00950.00952.0017740001696532000
2016-03-29964.00968.00958.00966.0020700001996967000
2016-03-28932.00968.00932.00968.0045920004400809000
2016-03-25914.00921.00909.00920.0018490001694685000
2016-03-24917.00923.00908.00908.0014270001303352000
2016-03-23914.00922.00910.00919.0011470001053021000
2016-03-22921.00927.00907.00918.0019950001827943000
2016-03-18916.00916.00896.00904.0026720002414963000
2016-03-17921.00937.00916.00919.0025090002321453000
2016-03-16924.00929.00915.00917.0014840001366854000
2016-03-15938.00944.00926.00933.0018800001755626000
2016-03-14918.00942.00913.00940.0035700003317861000
2016-03-11932.00934.00903.00912.0083180007616874000
2016-03-10947.00967.00946.00962.0016040001540603000
2016-03-09941.00949.00933.00943.0016680001570405000
2016-03-08957.00959.00938.00947.0016520001562835000
2016-03-07971.00971.00955.00959.0013180001265997000
2016-03-04955.00971.00953.00965.0015120001455787000
2016-03-03941.00962.00937.00960.0016870001612536000
2016-03-02929.00948.00927.00945.0025620002412233000
2016-03-01905.00920.00902.00917.0018930001726595000
2016-02-29909.00915.00903.00903.0027010002450670000
2016-02-26899.00914.00898.00906.0021400001944500000
2016-02-25887.00901.00884.00890.0034560003077951000
2016-02-24887.00909.00887.00891.0050690004531027000
2016-02-23920.00921.00894.00895.0029280002646972000
2016-02-22906.00929.00904.00920.0021490001974053000
2016-02-19897.00913.00896.00911.0031920002887504000
2016-02-18909.00910.00901.00903.0044520004027124000
2016-02-17905.00917.00882.00891.0048160004319776000
2016-02-16905.00925.00894.00908.0039820003626316000
2016-02-15905.00921.00902.00914.0044770004079396000
2016-02-12906.00910.00884.00887.0049580004454000000
2016-02-10947.00953.00910.00936.0039710003690827000
2016-02-09956.00964.00933.00940.0026480002504795000
2016-02-08960.00994.00957.00988.0014370001403798000
2016-02-05965.00975.00951.00962.0034780003346030000
2016-02-04982.00986.00971.00975.0020630002014486000
2016-02-031001.001019.00990.00992.0023940002385674000
2016-02-021025.001046.001021.001024.0020870002151492000
2016-02-011035.001041.001025.001040.0023540002435605000
2016-01-29992.001025.00973.001022.0039870003981479000
2016-01-28977.00995.00970.00987.0018710001843096000
2016-01-27986.00989.00972.00983.0027110002657127000
2016-01-26985.00985.00969.00971.0025390002474493000
2016-01-251015.001015.00987.001007.0026550002661090000
2016-01-22990.001011.00972.001008.0028900002863801000
2016-01-21971.00993.00969.00969.0053820005249391000
2016-01-20985.00993.00970.00972.0033840003299502000
2016-01-19970.00986.00970.00982.0015470001514225000
2016-01-18970.00984.00965.00977.0026220002554357000
2016-01-15992.00998.00971.00979.0017700001741940000
2016-01-14991.00998.00961.00977.0030110002935231000
2016-01-131003.001019.00997.001016.0019970002017258000
2016-01-121006.001012.00984.00988.0034560003439847000
2016-01-081013.001031.001013.001015.0024400002484923000
2016-01-071023.001044.001020.001023.0017540001802523000
2016-01-061031.001048.001021.001030.0015990001648408000
2016-01-051039.001044.001019.001028.0024330002504149000
2016-01-041085.001090.001036.001042.0025590002697667000
2015-12-301080.001098.001078.001094.0016130001757325000
2015-12-291088.001095.001068.001076.0019830002137341000
2015-12-281073.001090.001062.001084.0028270003056647000
2015-12-251043.001055.001043.001049.00853000895457000
2015-12-241059.001065.001042.001042.0013430001410634000
2015-12-221064.001071.001053.001060.0013980001485134000
2015-12-211062.001073.001043.001060.0019850002094619000
2015-12-181060.001107.001060.001062.0035460003809675000
2015-12-171045.001069.001042.001063.0023950002537590000
2015-12-161038.001046.001025.001032.0019490002009724000
2015-12-151032.001045.001018.001018.0014880001531156000
2015-12-141031.001040.001026.001032.0016530001706697000
2015-12-111055.001067.001050.001053.0026070002752740000
2015-12-101067.001071.001046.001047.0019970002103763000
2015-12-091081.001089.001066.001067.0016700001793381000
2015-12-081096.001100.001076.001078.0012540001360564000
2015-12-071082.001103.001082.001096.0012860001410639000
2015-12-041084.001091.001066.001073.0018110001948358000
2015-12-031099.001109.001092.001106.0015850001748502000
2015-12-021121.001129.001094.001100.0029480003258478000
2015-12-011118.001133.001117.001131.0015050001696582000
2015-11-301140.001141.001117.001122.0023950002692945000
2015-11-271162.001163.001142.001145.0011570001329752000
2015-11-261151.001162.001147.001153.0015100001743905000

   ※ 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