[8244 大証1部] 近鉄百 日足 時系列データ

[8244 大証1部] 近鉄百 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12310.00315.00307.00315.0029500091702000
2013-07-11307.00310.00306.00310.0013500041668000
2013-07-10310.00311.00307.00307.009300028694000
2013-07-09311.00311.00308.00310.0012900039878000
2013-07-08309.00311.00308.00309.0011600035889000
2013-07-05310.00310.00307.00309.0012700039260000
2013-07-04307.00309.00306.00308.008700026764000
2013-07-03312.00313.00305.00306.0019800061298000
2013-07-02307.00311.00307.00309.0029800091899000
2013-07-01296.00300.00296.00300.0012700037795000
2013-06-28283.00294.00281.00294.0011400032860000
2013-06-27277.00283.00277.00281.007400020637000
2013-06-26281.00283.00276.00277.006800018977000
2013-06-25281.00284.00280.00281.00320009018000
2013-06-24282.00285.00282.00282.005200014719000
2013-06-21284.00284.00279.00282.009000025353000
2013-06-20292.00294.00287.00287.008600024964000
2013-06-19285.00292.00285.00292.0012900037142000
2013-06-18283.00285.00282.00284.006000017039000
2013-06-17281.00290.00280.00283.0016300046059000
2013-06-14293.00294.00281.00285.0021100060247000
2013-06-13296.00298.00288.00291.0020600060330000
2013-06-12290.00294.00288.00294.0016500047938000
2013-06-11288.00290.00286.00288.0010400029984000
2013-06-10280.00286.00280.00283.007800021990000
2013-06-07281.00282.00265.00276.0022600062466000
2013-06-06290.00293.00284.00284.006300018255000
2013-06-05295.00297.00290.00292.005000014711000
2013-06-04291.00293.00283.00293.0012000034607000
2013-06-03295.00295.00291.00292.008200024025000
2013-05-31300.00301.00295.00295.005900017634000
2013-05-30303.00303.00300.00300.008200024726000
2013-05-29306.00307.00303.00305.008500025926000
2013-05-28308.00310.00304.00305.0010100030989000
2013-05-27315.00315.00309.00309.009900030926000
2013-05-24314.00320.00311.00316.0019600061850000
2013-05-23325.00325.00305.00312.0028700091241000
2013-05-22324.00327.00323.00325.0020300065893000
2013-05-21323.00324.00321.00324.0013000042050000
2013-05-20320.00325.00318.00323.0025500081826000
2013-05-17315.00320.00314.00320.008800027877000
2013-05-16318.00318.00311.00315.0018600058451000
2013-05-15317.00320.00314.00317.00355000112430000
2013-05-14310.00315.00309.00314.0015700048988000
2013-05-13304.00307.00301.00307.0016500050192000
2013-05-10300.00303.00300.00302.0010200030745000
2013-05-09301.00303.00299.00300.0018100054464000
2013-05-08298.00300.00297.00300.0019500058311000
2013-05-07295.00297.00295.00297.0010100029884000
2013-05-02293.00297.00290.00293.0013300038994000
2013-05-01294.00296.00290.00291.006300018464000
2013-04-30294.00296.00294.00294.00210006197000
2013-04-26296.00298.00293.00293.004200012427000
2013-04-25294.00296.00294.00296.004300012677000
2013-04-24294.00296.00294.00294.00320009419000
2013-04-23294.00295.00292.00294.006300018492000
2013-04-22294.00297.00293.00295.008100023905000
2013-04-19296.00297.00294.00294.005000014744000
2013-04-18297.00298.00294.00294.006300018659000
2013-04-17294.00297.00294.00296.004600013569000
2013-04-16296.00296.00294.00295.005400015951000
2013-04-15296.00297.00293.00296.0010600031330000
2013-04-12297.00297.00293.00296.009200027154000
2013-04-11296.00298.00293.00295.0012700037509000
2013-04-10293.00296.00291.00295.0015400045231000
2013-04-09288.00294.00288.00292.0019000055194000
2013-04-08285.00288.00284.00285.006500018544000
2013-04-05280.00285.00279.00282.0012200034356000
2013-04-04277.00277.00274.00277.00190005250000
2013-04-03276.00278.00274.00277.00270007443000
2013-04-02270.00276.00268.00276.005500014920000
2013-04-01273.00274.00271.00273.003900010653000
2013-03-29276.00277.00273.00273.00180004944000
2013-03-28277.00278.00272.00275.00340009331000
2013-03-27276.00277.00273.00276.00290007959000
2013-03-26276.00278.00273.00273.004900013489000
2013-03-25267.00275.00267.00275.008000021748000
2013-03-22269.00269.00266.00267.004400011751000
2013-03-21269.00269.00268.00269.004700012627000
2013-03-19274.00275.00269.00269.006600017995000
2013-03-18272.00272.00268.00271.00340009183000
2013-03-15269.00272.00269.00270.0010700028820000
2013-03-14268.00269.00262.00269.007300019406000
2013-03-13268.00268.00261.00268.005500014606000
2013-03-12277.00277.00265.00269.006900018631000
2013-03-11278.00278.00272.00275.008500023422000
2013-03-08285.00285.00277.00278.006900019377000
2013-03-07286.00286.00282.00282.00290008240000
2013-03-06285.00286.00282.00284.004500012813000
2013-03-05285.00286.00282.00285.00220006260000
2013-03-04285.00287.00280.00284.006600018727000
2013-03-01284.00285.00280.00285.004900013860000
2013-02-28283.00284.00280.00284.00300008479000
2013-02-27280.00283.00278.00282.004300012118000
2013-02-26282.00285.00278.00280.0010900030693000
2013-02-25283.00287.00283.00283.0013500038318000
2013-02-22286.00286.00283.00284.004200011964000
2013-02-21286.00286.00283.00286.004000011380000
2013-02-20284.00286.00284.00286.004300012227000
2013-02-19282.00289.00282.00286.004100011713000
2013-02-18279.00285.00278.00281.005500015510000
2013-02-15283.00283.00272.00280.0014900041698000
2013-02-14285.00285.00282.00284.004500012752000
2013-02-13290.00290.00284.00284.007300020937000
2013-02-12286.00291.00280.00290.0011600033359000
2013-02-08290.00290.00276.00285.0012600035768000
2013-02-07299.00300.00289.00293.0018800055301000
2013-02-06287.00295.00286.00294.0018000052438000
2013-02-05271.00285.00271.00284.0011200031142000
2013-02-04260.00273.00259.00269.0016500043579000
2013-02-01248.00255.00247.00255.0010000025006000
2013-01-31250.00250.00248.00249.00310007721000
2013-01-30250.00250.00249.00250.004500011245000
2013-01-29250.00250.00248.00248.004500011204000
2013-01-28240.00248.00240.00248.0018000043863000
2013-01-25240.00240.00239.00240.00200004797000
2013-01-24240.00240.00237.00240.00410009806000
2013-01-23239.00240.00234.00239.0013300031680000
2013-01-22238.00242.00237.00239.008700020720000
2013-01-21236.00241.00236.00237.004900011615000
2013-01-18234.00236.00234.00236.005100011977000
2013-01-17231.00234.00231.00231.00180004170000
2013-01-16235.00235.00231.00231.006500015156000
2013-01-15233.00237.00232.00232.0017500040895000
2013-01-11229.00233.00227.00233.008500019564000
2013-01-10224.00227.00223.00227.004800010789000
2013-01-09222.00224.00221.00224.00370008229000
2013-01-08222.00222.00220.00222.00300006628000
2013-01-07224.00224.00219.00223.007500016599000
2013-01-04225.00225.00219.00221.00390008670000
2012-12-28214.00218.00211.00218.00430009239000
2012-12-27215.00217.00213.00214.006500013974000
2012-12-26218.00218.00214.00215.006000012914000
2012-12-25218.00218.00216.00218.00240005207000
2012-12-21220.00220.00218.00218.00170003730000
2012-12-20218.00220.00218.00218.00150003286000
2012-12-19219.00221.00218.00218.00230005052000
2012-12-18219.00220.00218.00218.00170003721000
2012-12-17219.00223.00218.00218.0017300037918000
2012-12-14215.00224.00212.00219.0012300026557000
2012-12-13213.00215.00210.00210.007500015979000
2012-12-12214.00214.00212.00213.00310006607000
2012-12-11208.00213.00208.00210.005400011296000
2012-12-10205.00207.00204.00207.00340006976000
2012-12-07205.00205.00204.00205.00120002459000
2012-12-06205.00205.00202.00205.00140002854000
2012-12-05204.00205.00204.00204.0060001226000
2012-12-04205.00205.00205.00205.00120002460000
2012-12-03203.00205.00202.00205.00130002648000
2012-11-30204.00205.00203.00204.00200004074000
2012-11-29204.00204.00203.00203.00330006728000
2012-11-28204.00204.00203.00204.0080001629000
2012-11-27203.00205.00203.00203.00160003260000
2012-11-26203.00203.00203.00203.0070001421000
2012-11-22205.00205.00203.00204.0090001836000
2012-11-21202.00204.00202.00204.00310006312000
2012-11-20203.00204.00202.00202.00120002431000
2012-11-19203.00203.00200.00203.00370007453000
2012-11-16204.00204.00200.00203.006900013932000
2012-11-15202.00204.00201.00204.0013900028085000
2012-11-14202.00203.00200.00203.0010000020107000
2012-11-13203.00203.00199.00202.00310006228000
2012-11-12203.00203.00200.00201.00310006255000
2012-11-09203.00203.00200.00200.00330006647000
2012-11-08204.00204.00200.00202.006400012860000
2012-11-07204.00204.00203.00204.00130002649000
2012-11-06205.00205.00201.00204.00180003642000
2012-11-05203.00205.00201.00205.00340006887000
2012-11-02207.00207.00204.00205.00480009822000
2012-11-01205.00205.00203.00204.00200004083000
2012-10-31204.00204.00202.00204.00190003864000
2012-10-30203.00204.00203.00204.00200004066000
2012-10-29201.00201.00199.00199.00120002405000
2012-10-26202.00202.00200.00201.00140002812000
2012-10-25198.00202.00198.00202.005400010826000
2012-10-24198.00199.00198.00199.0080001587000
2012-10-23198.00198.00197.00198.0090001780000
2012-10-22197.00198.00197.00198.0090001775000
2012-10-19198.00198.00196.00198.00200003933000
2012-10-18200.00200.00197.00199.00200003963000
2012-10-17200.00200.00197.00199.00220004372000
2012-10-16199.00200.00199.00200.0070001397000
2012-10-15199.00200.00197.00198.0012400024663000
2012-10-12199.00201.00198.00200.00480009561000
2012-10-11199.00199.00198.00198.00180003570000
2012-10-10198.00199.00197.00199.00460009096000
2012-10-09198.00199.00198.00199.00150002975000
2012-10-05198.00198.00194.00197.00260005116000
2012-10-04198.00198.00195.00196.00120002362000
2012-10-03198.00199.00191.00197.00490009587000
2012-10-02198.00198.00195.00196.00330006478000
2012-10-01194.00195.00193.00195.00120002331000
2012-09-28194.00195.00192.00192.00170003290000
2012-09-27191.00194.00191.00194.00150002885000
2012-09-26192.00192.00188.00191.0070001329000
2012-09-25191.00192.00190.00192.00110002098000
2012-09-24196.00196.00186.00191.007800014654000
2012-09-21193.00194.00192.00194.004000772000
2012-09-20195.00195.00184.00192.00340006500000
2012-09-19195.00195.00195.00195.003000585000
2012-09-18196.00196.00192.00195.0011100021729000
2012-09-14195.00197.00195.00197.00330006453000
2012-09-13193.00194.00192.00194.00180003482000
2012-09-12192.00192.00190.00192.00210004017000
2012-09-11190.00190.00189.00189.00130002468000
2012-09-10188.00189.00188.00188.00130002447000
2012-09-07188.00188.00185.00188.00190003552000
2012-09-06182.00185.00182.00184.00100001835000
2012-09-05181.00184.00181.00183.00230004178000
2012-09-04185.00185.00182.00182.00200003682000
2012-09-03187.00187.00183.00184.00160002957000
2012-08-31190.00190.00186.00187.00220004126000
2012-08-30192.00192.00190.00190.00470009007000
2012-08-29192.00194.00185.00189.006600012560000
2012-08-28201.00201.00199.00200.008400016806000
2012-08-27200.00201.00200.00200.005300010606000
2012-08-24199.00200.00199.00200.00250004987000
2012-08-23200.00201.00199.00200.00280005594000
2012-08-22201.00201.00198.00199.00230004590000
2012-08-21199.00200.00199.00199.00230004591000
2012-08-20197.00199.00196.00198.00440008681000
2012-08-17199.00201.00198.00198.006800013587000
2012-08-16196.00198.00196.00198.00190003752000
2012-08-15195.00197.00195.00196.009900019323000
2012-08-14194.00195.00193.00195.00320006218000
2012-08-13192.00193.00191.00193.00320006147000
2012-08-10193.00193.00190.00192.00330006324000
2012-08-09190.00192.00190.00192.00340006470000
2012-08-08190.00190.00188.00188.00430008115000
2012-08-07190.00190.00187.00190.00160003020000
2012-08-06187.00189.00187.00188.00130002447000
2012-08-03188.00189.00186.00188.00160003006000
2012-08-02188.00188.00188.00188.0070001316000
2012-08-01186.00186.00186.00186.002000372000
2012-07-31188.00188.00186.00186.00110002059000
2012-07-30187.00188.00185.00188.0070001305000
2012-07-27188.00189.00185.00185.00200003733000
2012-07-26187.00188.00187.00188.0080001499000
2012-07-25187.00187.00185.00187.0060001114000
2012-07-24187.00187.00185.00187.00240004457000
2012-07-23188.00188.00187.00187.004000749000
2012-07-20186.00187.00185.00186.00130002421000
2012-07-19186.00188.00186.00187.0090001685000
2012-07-18185.00189.00185.00188.00450008335000
2012-07-17188.00190.00188.00188.0010400019562000
2012-07-13189.00190.00187.00190.00310005850000
2012-07-12188.00189.00187.00189.00170003195000
2012-07-11185.00188.00185.00188.00190003538000
2012-07-10188.00188.00183.00185.00260004812000
2012-07-09190.00190.00182.00188.007200013285000

   ※ 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