[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 
2017-05-251051.001057.001050.001051.00900000947834000
2017-05-241049.001062.001046.001059.0014840001568370000
2017-05-231041.001045.001037.001040.00818000851375000
2017-05-221039.001045.001035.001041.00915000951024000
2017-05-191038.001044.001035.001042.0015950001659497000
2017-05-181032.001044.001031.001038.0020330002109284000
2017-05-171066.001069.001042.001044.0023520002466516000
2017-05-161080.001082.001071.001076.0013380001440198000
2017-05-151065.001085.001063.001084.0014080001519233000
2017-05-121070.001076.001062.001073.0019850002124523000
2017-05-111077.001078.001066.001066.0014060001502898000
2017-05-101084.001088.001072.001078.0017530001890236000
2017-05-091086.001090.001076.001080.0019400002099174000
2017-05-081066.001080.001064.001078.0025510002740609000
2017-05-021035.001058.001034.001057.0024190002544236000
2017-05-011025.001032.001021.001032.0011880001220949000
2017-04-281030.001036.001025.001026.0014680001510472000
2017-04-271024.001033.001023.001029.0010660001096859000
2017-04-261033.001035.001022.001033.0017080001759938000
2017-04-251026.001030.001018.001029.0014230001459502000
2017-04-241025.001034.001024.001029.0017480001797631000
2017-04-211011.001011.001002.001009.0013020001312133000
2017-04-201006.001010.00999.001002.0014940001500363000
2017-04-19997.001008.00997.001006.0015950001602171000
2017-04-181003.001006.00997.001006.0013230001326958000
2017-04-17979.001001.00979.00999.0015630001548700000
2017-04-141006.001006.00983.00987.0017050001693644000
2017-04-13988.00996.00984.00994.0018530001836184000
2017-04-12987.00997.00975.00989.0023970002364858000
2017-04-11996.001007.00982.00990.0027250002701300000
2017-04-10981.001001.00973.00991.0037030003658621000
2017-04-07966.00973.00952.00966.0021530002078651000
2017-04-06969.00970.00950.00954.0015960001523897000
2017-04-05977.00980.00966.00971.0012480001211322000
2017-04-04972.00976.00961.00968.0014840001436887000
2017-04-03975.00984.00972.00974.0016250001586668000
2017-03-31988.00993.00974.00974.0015470001519461000
2017-03-30990.00994.00980.00980.0010820001066196000
2017-03-291004.001014.00996.001000.0015970001599239000
2017-03-281001.001009.00999.001002.0014190001422562000
2017-03-271003.001004.00987.00989.0014230001411384000
2017-03-241007.001017.001003.001011.0015240001542663000
2017-03-231004.001013.00994.001011.0013550001363364000
2017-03-221009.001010.001001.001001.0011260001131697000
2017-03-211018.001028.001015.001026.009920001015370000
2017-03-171028.001034.001024.001026.0014220001460127000
2017-03-161029.001037.001027.001037.0011370001175581000
2017-03-151031.001039.001031.001037.00737000763847000
2017-03-141035.001040.001032.001036.00699000724590000
2017-03-131032.001038.001030.001036.00903000934665000
2017-03-101024.001032.001020.001032.0020550002109751000
2017-03-091023.001024.001010.001019.0011060001124074000
2017-03-081024.001028.001011.001015.0016610001689749000
2017-03-071009.001023.001009.001017.0013840001407833000
2017-03-061012.001016.001006.001011.0011560001168063000
2017-03-031027.001027.001008.001012.0011710001188512000
2017-03-021023.001030.001018.001028.0019110001959279000
2017-03-011011.001015.00999.001008.0017200001731760000
2017-02-281009.001022.001006.001011.0017150001738399000
2017-02-271003.001017.001001.001006.0016120001624772000
2017-02-241010.001021.001003.001017.0020960002122169000
2017-02-231030.001030.001021.001026.0030630003144295000
2017-02-221045.001045.001025.001028.0023930002471702000
2017-02-211002.001042.001002.001037.0021560002218961000
2017-02-20986.001002.00979.001000.0015400001529373000
2017-02-17983.00987.00977.00983.0014520001424578000
2017-02-16991.00995.00981.00988.00835000824361000
2017-02-15993.00998.00990.00994.00760000755666000
2017-02-14994.00999.00982.00983.0011440001132294000
2017-02-13992.00998.00987.00990.0012890001278086000
2017-02-10979.00993.00975.00992.0020980002068387000
2017-02-09955.00965.00954.00960.00840000806649000
2017-02-08951.00962.00951.00958.00872000833566000
2017-02-07951.00958.00950.00951.0011710001116273000
2017-02-06960.00967.00956.00959.0011470001100418000
2017-02-03955.00963.00952.00954.0013720001311559000
2017-02-02973.00974.00959.00960.0016820001621621000
2017-02-01965.00979.00963.00974.0012880001252906000
2017-01-31978.00981.00971.00973.0016140001572509000
2017-01-30987.00990.00980.00982.0014370001412557000
2017-01-27992.00999.00987.00997.0016930001685359000
2017-01-26979.00987.00971.00987.0014680001443086000
2017-01-25972.00976.00961.00969.0012560001215207000
2017-01-24959.00965.00952.00958.0018780001800069000
2017-01-23975.00975.00965.00967.0016350001583759000
2017-01-20981.00992.00981.00987.0013250001305492000
2017-01-19985.00997.00985.00990.0016500001635826000
2017-01-18984.00984.00966.00978.0017960001750404000
2017-01-17989.00989.00973.00973.0015560001520543000
2017-01-16996.00998.00986.00989.0010910001081942000
2017-01-13980.00999.00980.00997.0014460001432540000
2017-01-12999.001003.00977.00981.0018680001839396000
2017-01-111000.001010.00999.001003.0016180001626535000
2017-01-10999.001014.00993.00997.0031150003113941000
2017-01-06996.001002.00990.00999.0019030001898745000
2017-01-051010.001026.00997.001000.0026760002692425000
2017-01-04970.00999.00970.00996.0020710002050702000
2016-12-30964.00971.00961.00964.0014590001409843000
2016-12-29976.00978.00964.00968.0020090001949229000
2016-12-281008.001019.00970.00972.0032650003227187000
2016-12-271030.001039.001026.001028.0019970002060078000
2016-12-261039.001039.001034.001036.00964000999272000
2016-12-221045.001046.001026.001041.0018370001902095000
2016-12-211060.001063.001041.001044.0016360001719170000
2016-12-201061.001065.001055.001061.0018110001919081000
2016-12-191062.001065.001051.001060.0017220001821492000
2016-12-161056.001068.001055.001062.0025540002709630000
2016-12-151025.001047.001024.001043.0022940002384399000
2016-12-14999.001020.00991.001020.0025020002528552000
2016-12-13996.00999.00989.00995.0016840001673219000
2016-12-121000.001012.00983.00992.0020480002037772000
2016-12-09976.00994.00973.00991.0030460002991948000
2016-12-08971.00977.00965.00976.0019130001862867000
2016-12-07957.00961.00951.00958.0012380001186168000
2016-12-06955.00959.00940.00949.0018240001729259000
2016-12-05951.00954.00943.00946.0013220001251398000
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

   ※ 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