[8238 東証1部] 伊勢丹 日足 時系列データ

[8238 東証1部] 伊勢丹 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-03-251211.001220.001152.001158.00928960010903149900
2008-03-241200.001214.001188.001191.0024673002954905500
2008-03-211169.001208.001169.001200.0019077002279372600
2008-03-191185.001193.001167.001189.0021333002518618700
2008-03-181128.001149.001113.001146.0025605002902597100
2008-03-171135.001135.001082.001098.0021074002319991700
2008-03-141137.001163.001135.001140.0061470007009675800
2008-03-131145.001156.001117.001134.0026738003025502200
2008-03-121165.001165.001135.001140.0028814003308004300
2008-03-111081.001126.001075.001125.0019374002146999800
2008-03-101130.001143.001100.001101.0017757001977125400
2008-03-071133.001154.001121.001129.0025879002937571700
2008-03-061154.001180.001140.001166.0019042002209006100
2008-03-051152.001165.001134.001138.0016085001842134700
2008-03-041182.001185.001145.001154.0023671002740593000
2008-03-031227.001227.001194.001194.0018105002184014900
2008-02-291233.001266.001233.001251.0016881002109370100
2008-02-281240.001265.001227.001253.0011469001432703300
2008-02-271264.001275.001249.001256.0017578002211211600
2008-02-261286.001291.001234.001240.0014874001866727600
2008-02-251244.001294.001240.001286.0018692002380705800
2008-02-221244.001265.001227.001251.0019428002407837400
2008-02-211246.001284.001233.001270.0012876001633274000
2008-02-201261.001270.001226.001230.0017190002136466400
2008-02-191259.001286.001247.001280.0018664002376443300
2008-02-181219.001246.001211.001242.0020696002551382600
2008-02-151208.001224.001182.001222.0019179002306375800
2008-02-141214.001243.001199.001237.0024546003012538400
2008-02-131201.001212.001169.001178.0023013002728963000
2008-02-121205.001211.001188.001198.0024852002985226400
2008-02-081161.001201.001161.001178.0022118002598514400
2008-02-071170.001183.001153.001180.0019655002296893000
2008-02-061220.001221.001171.001178.0027113003241468000
2008-02-051225.001261.001225.001254.0023635002953777000
2008-02-041231.001253.001215.001234.0020226002499481200
2008-02-011239.001239.001203.001211.0016518002004938100
2008-01-311214.001240.001211.001240.0015266001876147200
2008-01-301234.001249.001215.001230.0014991001846427300
2008-01-291260.001263.001206.001239.0016146001987372700
2008-01-281254.001271.001219.001221.0019583002426709700
2008-01-251255.001277.001230.001271.0019519002441256800
2008-01-241219.001243.001210.001230.0036359004452069700
2008-01-231224.001260.001167.001190.0027348003266123000
2008-01-221246.001246.001179.001184.0021739002619458500
2008-01-211314.001345.001256.001258.0016954002165062800
2008-01-181301.001343.001279.001328.0018110002370302900
2008-01-171321.001334.001302.001323.0016710002198734800
2008-01-161334.001354.001303.001320.0023285003095867800
2008-01-151350.001382.001350.001356.0016868002301048100
2008-01-111405.001419.001351.001359.0031955004422254400
2008-01-101411.001418.001385.001405.0015215002129456100
2008-01-091388.001395.001373.001391.0025562003542178000
2008-01-081440.001441.001406.001412.0016566002345578900
2008-01-071448.001471.001424.001440.0018029002605704700
2008-01-041483.001484.001452.001465.0013434001965272200
2007-12-281528.001529.001497.001519.008652001306528500
2007-12-271567.001567.001534.001546.0011119001718969500
2007-12-261587.001587.001553.001574.00541500850173400
2007-12-251600.001612.001572.001579.0010940001734856200
2007-12-211539.001585.001534.001560.0016258002534880400
2007-12-201548.001549.001529.001538.0011747001808646200
2007-12-191550.001552.001532.001538.0012649001947440100
2007-12-181523.001559.001523.001551.0018526002860922300
2007-12-171618.001618.001549.001553.0022168003483308900
2007-12-141620.001647.001614.001621.0045181007339295900
2007-12-131641.001655.001624.001627.0014977002447237400
2007-12-121636.001672.001634.001667.009712001605459200
2007-12-111669.001684.001647.001666.008798001464192800
2007-12-101687.001695.001656.001668.0015189002534679700
2007-12-071712.001717.001673.001678.0018056003044359500
2007-12-061700.001716.001691.001711.0017278002947311100
2007-12-051637.001698.001634.001683.0028560004773523300
2007-12-041646.001668.001626.001636.0015082002473199900
2007-12-031632.001664.001629.001645.0023062003800254800
2007-11-301600.001622.001600.001615.0011904001920436800
2007-11-291610.001624.001605.001608.0012579002026399100
2007-11-281603.001609.001571.001592.0016170002569704600
2007-11-271579.001607.001544.001597.0018896002987124700
2007-11-261570.001607.001567.001586.0017951002857862100
2007-11-221567.001570.001538.001566.0020667003215954100
2007-11-211575.001603.001562.001574.0026113004133942900
2007-11-201547.001580.001533.001562.0019989003107075800
2007-11-191565.001578.001552.001558.0014805002312763700
2007-11-161579.001581.001542.001565.0013967002180625200
2007-11-151592.001607.001576.001579.0014902002363865200
2007-11-141598.001598.001565.001586.0018487002927054700
2007-11-131537.001583.001526.001568.0026901004215591700
2007-11-121492.001556.001492.001536.0036986005666386200
2007-11-091520.001558.001513.001522.0052885008101900400
2007-11-081449.001500.001423.001430.0035705005199074700
2007-11-071489.001493.001458.001464.0017001002502483300
2007-11-061496.001506.001478.001486.0015611002323294400
2007-11-051490.001512.001483.001495.0018048002698862800
2007-11-021499.001519.001495.001504.0016327002454640100
2007-11-011561.001576.001551.001559.0011869001850275200
2007-10-311535.001554.001522.001552.0011277001737057600
2007-10-301519.001550.001515.001537.0012849001970790300
2007-10-291506.001524.001495.001524.0010770001629645700
2007-10-261496.001507.001485.001503.0014298002141095300
2007-10-251527.001527.001490.001503.0014939002249770600
2007-10-241522.001532.001509.001517.0015159002303345300
2007-10-231519.001538.001517.001524.0013598002074196600
2007-10-221490.001535.001488.001529.0016437002495952600
2007-10-191523.001543.001520.001534.0017404002659305700
2007-10-181528.001552.001520.001541.0017643002713693100
2007-10-171549.001565.001521.001540.0024710003798708800
2007-10-161615.001615.001562.001578.0017160002708062500
2007-10-151618.001628.001600.001614.0010810001744505900
2007-10-121614.001618.001584.001604.0019892003197692500
2007-10-111600.001612.001568.001607.0018976003025862600
2007-10-101602.001618.001593.001607.0016989002725191600
2007-10-091576.001616.001575.001581.0018124002888578900
2007-10-051558.001591.001558.001575.0016224002562804400
2007-10-041555.001575.001541.001551.0018055002806855600
2007-10-031570.001582.001531.001580.0018936002951870700
2007-10-021595.001600.001569.001577.0014896002359366600
2007-10-011550.001592.001548.001575.0011163001753758600
2007-09-281586.001586.001544.001549.0018528002889179600
2007-09-271504.001573.001500.001556.0020589003180595500
2007-09-261490.001505.001469.001484.0020127002987992700
2007-09-251497.001518.001490.001511.0018781002825867600
2007-09-211500.001521.001489.001493.0021008003147972000
2007-09-201518.001518.001499.001516.0019383002926076000
2007-09-191508.001518.001484.001517.0019944003003653500
2007-09-181490.001490.001448.001468.0018986002794141800
2007-09-141485.001509.001470.001489.0041008006100587300
2007-09-131484.001504.001481.001483.0014134002104545800
2007-09-121522.001527.001480.001491.0019046002859805500
2007-09-111516.001523.001490.001507.0021612003247739000
2007-09-101528.001549.001506.001526.0021325003253170500
2007-09-071563.001564.001542.001559.0025039003884524600
2007-09-061580.001581.001533.001570.0022272003464151100
2007-09-051620.001620.001581.001585.0030433004865266200
2007-09-041588.001621.001586.001604.0037606006017221500
2007-09-031534.001593.001529.001580.0034470005411083700
2007-08-311541.001544.001508.001527.0032008004862747000
2007-08-301584.001589.001534.001546.0034473005352045400
2007-08-291573.001590.001563.001584.0026876004235050800
2007-08-281621.001625.001605.001621.0020826003362091300
2007-08-271649.001677.001619.001631.0028577004697141700
2007-08-241691.001700.001636.001648.0033548005553476600
2007-08-231698.001705.001677.001687.0033845005716216300
2007-08-221708.001720.001664.001669.0043979007423524100
2007-08-211743.001750.001715.001737.0019795003437844900
2007-08-201759.001822.001695.001747.0031334005472351100
2007-08-171797.001825.001764.001789.0022033003957011400
2007-08-161790.001793.001751.001783.0017248003047854000
2007-08-151806.001815.001771.001790.0019064003411842600
2007-08-141840.001842.001803.001820.0016665003026231100
2007-08-131880.001884.001823.001836.0025526004722434000
2007-08-101900.001975.001864.001887.0044663008481831100
2007-08-091939.002000.001924.001928.0042841008403641600
2007-08-081851.001908.001843.001898.0028825005444545700
2007-08-071846.001847.001814.001821.0017944003287988500
2007-08-061806.001832.001796.001816.0020167003648447000
2007-08-031839.001861.001810.001830.0017899003278772600
2007-08-021868.001883.001812.001850.0022268004099639100
2007-08-011876.001903.001823.001839.0028882005369447100
2007-07-311917.001919.001892.001899.0015348002921355600
2007-07-301840.001929.001838.001921.0034902006658728000
2007-07-271872.001875.001825.001841.0021382003946599100
2007-07-261920.001930.001871.001876.0019896003758966800
2007-07-251970.001970.001899.001901.0037479007203943500
2007-07-241875.001907.001861.001901.0010114001910941900
2007-07-231883.001902.001869.001876.0014192002667436500
2007-07-201924.001928.001887.001892.0020476003901691300
2007-07-191923.001945.001919.001933.0017039003290205800
2007-07-181935.001940.001893.001922.0028616005472914900
2007-07-172005.002010.001954.001965.0030659006028398300
2007-07-132025.002030.002005.002010.0015651003161989000
2007-07-122035.002035.002010.002010.008509001723895500
2007-07-111997.002035.001984.002025.0016640003358394900
2007-07-102025.002035.002010.002020.0012767002583978000
2007-07-091996.001998.001983.001987.0011282002245254000
2007-07-061993.001993.001964.001970.0018396003630145300
2007-07-052005.002020.001991.001993.0013909002781962600
2007-07-042035.002050.002000.002010.0017450003540084500
2007-07-032030.002030.001996.002015.0028140005656738200
2007-07-022010.002030.001974.002025.0030796006177639500
2007-06-292010.002025.002000.002025.0035061007065545000
2007-06-281940.002005.001935.002005.00667340013226877800
2007-06-271860.001939.001850.001927.00657480012607000100
2007-06-261857.001870.001848.001859.0028291005257421600
2007-06-251853.001857.001840.001846.0018279003376873000
2007-06-221845.001856.001840.001852.0020072003712120000
2007-06-211847.001860.001833.001844.0019159003537972000
2007-06-201857.001863.001844.001847.0017156003178083800
2007-06-191874.001874.001842.001856.0021543003990867100
2007-06-181850.001879.001846.001874.0024683004605011100
2007-06-151820.001846.001810.001839.0023769004353244400
2007-06-141806.001820.001788.001801.0024342004399108000
2007-06-131765.001800.001760.001796.0018410003279360500
2007-06-121784.001784.001769.001772.0018147003221538400
2007-06-111803.001803.001764.001765.0019612003486759000
2007-06-081791.001791.001764.001782.0048108008581140900
2007-06-071774.001806.001768.001803.0020052003582137300
2007-06-061806.001806.001779.001786.0021156003779797800
2007-06-051795.001808.001793.001806.0025072004513497600
2007-06-041802.001804.001786.001794.0030102005405988800
2007-06-011772.001806.001770.001796.0023694004253320100
2007-05-311763.001772.001753.001765.0020059003536773300
2007-05-301780.001781.001745.001760.0021908003852102400
2007-05-291758.001793.001741.001789.0026367004649865700
2007-05-281796.001804.001760.001764.0022112003923236000
2007-05-251810.001814.001782.001792.0021596003872520300
2007-05-241857.001857.001813.001820.0018226003323930900
2007-05-231812.001852.001811.001843.0017753003264033700
2007-05-221805.001829.001795.001821.0023583004272510300
2007-05-211801.001807.001785.001798.0014386002585339900
2007-05-181808.001814.001779.001792.0017352003110411700
2007-05-171821.001833.001801.001809.0022502004081303900
2007-05-161855.001856.001814.001836.0023383004276222800
2007-05-151856.001883.001848.001866.0026302004904608900
2007-05-141863.001865.001836.001845.0020702003829747700
2007-05-111860.001869.001829.001862.0045314008386854800
2007-05-101940.001945.001872.001881.0052021009890210000
2007-05-091935.001939.001925.001939.0020601003978941000
2007-05-081923.001939.001915.001939.0031825006139884700
2007-05-071973.001995.001961.001967.0017759003512259300
2007-05-021944.001949.001916.001940.0024317004701063800
2007-05-011964.001965.001935.001948.0016138003144067900
2007-04-271968.001991.001943.001968.0014125002772874800
2007-04-261983.002010.001968.001989.0011932002374397700
2007-04-251979.001982.001947.001958.0015370003009688800
2007-04-241972.001994.001961.001979.009610001903067800
2007-04-232000.002015.001972.001979.0013228002627438600
2007-04-201973.001992.001971.001982.0013955002764883100
2007-04-191990.001994.001965.001975.0023216004591157800
2007-04-181990.002015.001990.002010.0014902002980514700
2007-04-172035.002045.001988.002005.0022880004601985700
2007-04-161988.002020.001985.002005.0016145003241493700
2007-04-132020.002020.001961.001968.0019720003917938000
2007-04-122000.002010.001978.002005.0014906002973085200
2007-04-112010.002020.001999.001999.0015925003195164800
2007-04-102025.002025.001987.002015.0022181004453195000
2007-04-092025.002045.002025.002030.0011067002248432500
2007-04-062065.002070.002010.002015.0013415002710594000
2007-04-052060.002070.002040.002060.0014001002879578000
2007-04-042050.002075.002035.002055.0013930002866636500
2007-04-032035.002050.002010.002045.0015168003074190500
2007-04-022045.002050.002010.002015.0014085002861973000
2007-03-302040.002055.002030.002055.0015107003090850000
2007-03-292030.002065.002010.002035.0036738007457119500
2007-03-282115.002135.002090.002110.0013920002939015500
2007-03-272130.002140.002110.002115.007931001684787000
2007-03-262135.002150.002120.002130.0017394003712810000
2007-03-232125.002125.002090.002095.0010401002187110500
2007-03-222125.002130.002095.002105.0011848002499463500
2007-03-202090.002105.002075.002085.009603002005341500
2007-03-192065.002070.002045.002065.0018841003879230500

   ※ 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