[8244 東証1部] 近鉄百貨店 日足 時系列データ

[8244 東証1部] 近鉄百貨店 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-113930.003935.003895.003920.00610023906000
2017-12-083870.003945.003870.003930.001550060488500
2017-12-073930.003950.003895.003920.001840072148000
2017-12-063900.003945.003830.003860.001900073651000
2017-12-053790.003860.003785.003855.002010077025000
2017-12-043720.003780.003720.003775.001950073227500
2017-12-013720.003745.003710.003715.001230045826500
2017-11-303675.003735.003670.003715.001500055550500
2017-11-293645.003670.003620.003670.001350049296000
2017-11-283625.003625.003590.003600.00550019822000
2017-11-273640.003665.003615.003620.00780028391500
2017-11-243565.003610.003565.003610.00670024057500
2017-11-223580.003600.003555.003565.001550055367500
2017-11-213565.003585.003560.003580.00930033208500
2017-11-203590.003615.003560.003560.001230044035000
2017-11-173665.003685.003590.003590.001720062369000
2017-11-163660.003700.003660.003670.00860031622500
2017-11-153720.003720.003675.003675.001330049233000
2017-11-143755.003755.003720.003720.00470017545500
2017-11-133750.003750.003715.003740.00930034745500
2017-11-103700.003750.003695.003735.00750027895500
2017-11-093750.003775.003710.003750.001880070541500
2017-11-083740.003745.003710.003745.00760028397500
2017-11-073720.003740.003700.003740.00710026424000
2017-11-063720.003720.003695.003715.00530019682500
2017-11-023740.003740.003680.003700.00850031466500
2017-11-013740.003745.003705.003735.00990036930000
2017-10-313720.003725.003685.003720.00560020791000
2017-10-303745.003745.003685.003730.001790066656500
2017-10-273690.003740.003680.003740.00920034230500
2017-10-263690.003705.003670.003690.00770028387500
2017-10-253725.003730.003705.003710.00800029729500
2017-10-243710.003745.003690.003745.001710063684500
2017-10-233700.003725.003695.003710.00720026703000
2017-10-203665.003700.003660.003690.001170043100500
2017-10-193655.003675.003650.003660.00430015735500
2017-10-183695.003715.003660.003680.001100040527500
2017-10-173665.003720.003655.003720.001560057573000
2017-10-163640.003700.003615.003675.001890069196000
2017-10-133670.003690.003605.003640.002520091899500
2017-10-123540.003635.003525.003635.0030300108410000
2017-10-113520.003530.003505.003530.00720025349500
2017-10-103495.003520.003495.003520.00530018594000
2017-10-063535.003535.003470.003490.00950033163500
2017-10-053515.003530.003505.003510.00660023214500
2017-10-043495.003525.003485.003520.001470051592000
2017-10-033490.003500.003455.003495.001270044212500
2017-10-023515.003515.003455.003460.001240043123500
2017-09-293520.003520.003490.003490.001160040659000
2017-09-283565.003565.003420.003520.0059400207520500
2017-09-273515.003530.003475.003495.0034100119561000
2017-09-263515.003515.003425.003485.0048000166951500
2017-09-253630.003635.003515.003530.0036300129193000
2017-09-223685.003700.003630.003630.001580057731000
2017-09-213735.003740.003695.003720.001090040512000
2017-09-203720.003750.003715.003750.001960073212500
2017-09-193700.003730.003680.003720.001290047954000
2017-09-153665.003700.003655.003700.002530093001000
2017-09-143695.003720.003680.003695.001420052506500
2017-09-133675.003695.003670.003675.00890032754000
2017-09-123700.003700.003670.003690.00930034294500
2017-09-113715.003720.003660.003700.001090040298500
2017-09-083600.003740.003600.003740.0034800128077000
2017-09-073600.003635.003600.003635.00890032201000
2017-09-063565.003610.003560.003595.00740026505000
2017-09-053590.003620.003560.003560.00960034331500
2017-09-043650.003650.003500.003585.002150077285500
2017-09-013645.003665.003620.003650.001650060132500
2017-08-313645.003695.003590.003695.0028100102161000
2017-08-303645.003650.003605.003610.001420051550500
2017-08-293680.003700.003605.003685.00108400396810000
2017-08-28374.00375.00369.00369.00997000371835000
2017-08-25371.00374.00370.00374.0021000078002000
2017-08-24374.00374.00371.00371.0021000078393000
2017-08-23374.00375.00372.00373.00810000302813000
2017-08-22375.00375.00373.00374.00377000141271000
2017-08-21375.00376.00374.00375.008800032993000
2017-08-18371.00377.00369.00375.00297000110749000
2017-08-17374.00374.00370.00371.00416000155328000
2017-08-16375.00376.00373.00373.007000026214000
2017-08-15374.00378.00372.00375.0014800055523000
2017-08-14376.00376.00373.00374.007600028479000
2017-08-10376.00377.00374.00377.007000026315000
2017-08-09379.00379.00374.00376.007800029358000
2017-08-08379.00379.00377.00379.004900018548000
2017-08-07376.00379.00375.00377.009400035394000
2017-08-04371.00374.00369.00374.008300030813000
2017-08-03370.00370.00367.00369.005200019146000
2017-08-02368.00371.00368.00370.005300019591000
2017-08-01370.00370.00366.00368.005800021362000
2017-07-31369.00369.00366.00367.004700017259000
2017-07-28368.00369.00367.00369.005000018411000
2017-07-27368.00371.00366.00367.0010500038681000
2017-07-26365.00368.00365.00366.008200030035000
2017-07-25365.00365.00363.00364.007000025496000
2017-07-24364.00365.00363.00365.009100033133000
2017-07-21365.00365.00362.00365.009300033854000
2017-07-20366.00366.00363.00365.005800021181000
2017-07-19365.00369.00365.00365.009700035548000
2017-07-18369.00369.00363.00363.0013800050554000
2017-07-14374.00374.00368.00369.0010400038473000
2017-07-13382.00382.00369.00369.00472000177353000
2017-07-12350.00365.00349.00362.0018200065108000
2017-07-11349.00353.00349.00350.006700023500000
2017-07-10351.00351.00350.00350.004600016123000
2017-07-07350.00352.00350.00350.005400018931000
2017-07-06351.00355.00350.00351.007200025341000
2017-07-05353.00354.00351.00351.006600023274000
2017-07-04354.00356.00350.00353.0011400040296000
2017-07-03351.00354.00350.00351.004900017238000
2017-06-30353.00354.00351.00351.006300022185000
2017-06-29352.00354.00351.00354.009600033839000
2017-06-28353.00353.00349.00349.006400022443000
2017-06-27354.00355.00351.00353.005300018703000
2017-06-26353.00355.00353.00354.003100010977000
2017-06-23354.00357.00353.00353.006400022671000
2017-06-22353.00356.00352.00354.006200021914000
2017-06-21357.00357.00353.00353.004500015974000
2017-06-20355.00358.00354.00358.005000017820000
2017-06-19354.00356.00354.00354.004400015620000
2017-06-16359.00359.00355.00355.006400022853000
2017-06-15355.00357.00355.00357.008300029503000
2017-06-14361.00363.00356.00357.009300033380000
2017-06-13359.00360.00358.00359.008900031971000
2017-06-12359.00359.00357.00358.008400030100000
2017-06-09359.00361.00359.00359.0011700042079000
2017-06-08360.00361.00359.00359.006100021943000
2017-06-07360.00362.00360.00360.004600016573000
2017-06-06363.00363.00359.00359.003400012256000
2017-06-05361.00363.00360.00361.008000028924000
2017-06-02361.00363.00359.00362.007000025301000
2017-06-01357.00362.00357.00362.008900032027000
2017-05-31355.00357.00353.00357.005300018852000
2017-05-30352.00356.00352.00355.00210007458000
2017-05-29354.00356.00353.00355.004300015240000
2017-05-26357.00357.00354.00356.004200014948000
2017-05-25356.00358.00356.00357.004100014629000
2017-05-24356.00356.00355.00356.00260009255000
2017-05-23352.00353.00352.00353.00120004235000
2017-05-22355.00356.00352.00352.00170006011000
2017-05-19351.00353.00349.00352.004200014763000
2017-05-18353.00355.00350.00351.005200018332000
2017-05-17356.00356.00353.00354.003200011336000
2017-05-16359.00359.00357.00358.005200018610000
2017-05-15357.00359.00356.00359.009100032554000
2017-05-12356.00359.00356.00359.007000025046000
2017-05-11358.00359.00356.00359.007000025038000
2017-05-10355.00358.00353.00358.007900028170000
2017-05-09355.00355.00352.00353.007100025132000
2017-05-08349.00355.00347.00355.0010700037782000
2017-05-02344.00347.00342.00344.006300021723000
2017-05-01348.00348.00332.00340.0018300061892000
2017-04-28350.00353.00349.00350.003800013335000
2017-04-27348.00351.00347.00350.008100028295000
2017-04-26352.00353.00350.00352.007300025636000
2017-04-25348.00352.00347.00352.0014300050079000
2017-04-24348.00349.00345.00348.004900017031000
2017-04-21346.00346.00342.00345.004200014450000
2017-04-20347.00347.00341.00341.006600022614000
2017-04-19343.00349.00343.00346.0011700040524000
2017-04-18339.00346.00337.00346.0011100037973000
2017-04-17333.00340.00333.00335.0012900043235000
2017-04-14334.00334.00331.00333.0010200033967000
2017-04-13342.00342.00334.00334.0010000033759000
2017-04-12341.00341.00338.00339.004100013917000
2017-04-11340.00342.00339.00340.004100013972000
2017-04-10340.00342.00338.00339.003300011227000
2017-04-07339.00342.00338.00338.005700019338000
2017-04-06345.00345.00338.00338.006700022799000
2017-04-05344.00347.00343.00346.005000017295000
2017-04-04344.00347.00343.00347.006700023144000
2017-04-03341.00346.00341.00345.004800016472000
2017-03-31350.00350.00341.00341.007800026779000
2017-03-30349.00350.00347.00350.005300018503000
2017-03-29349.00349.00346.00349.004200014611000
2017-03-28343.00349.00343.00349.009300032260000
2017-03-27346.00348.00337.00339.0010100034477000
2017-03-24347.00347.00345.00346.00260008995000
2017-03-23342.00347.00340.00346.009200031733000
2017-03-22340.00343.00339.00341.005800019769000
2017-03-21341.00344.00341.00344.005200017815000
2017-03-17340.00346.00339.00346.0012600043115000
2017-03-16340.00342.00338.00340.007400025134000
2017-03-15341.00344.00341.00343.009700033136000
2017-03-14347.00347.00341.00344.009300031909000
2017-03-13347.00347.00345.00346.005800020073000
2017-03-10348.00348.00344.00347.0013300046184000
2017-03-09341.00342.00340.00342.006600022501000
2017-03-08343.00343.00340.00342.005500018797000
2017-03-07346.00347.00343.00343.006700023082000
2017-03-06348.00348.00345.00345.005600019401000
2017-03-03348.00349.00347.00347.005000017401000
2017-03-02351.00351.00349.00350.0010800037796000
2017-03-01347.00349.00345.00348.009000031283000
2017-02-28349.00350.00348.00349.007400025835000
2017-02-27349.00351.00348.00348.008700030363000
2017-02-24350.00351.00348.00349.0021900076618000
2017-02-23356.00356.00352.00353.00337000119493000
2017-02-22357.00357.00356.00356.0011200039962000
2017-02-21356.00357.00356.00357.0013800049185000
2017-02-20359.00359.00356.00357.0018000064463000
2017-02-17359.00359.00357.00359.0010100036223000
2017-02-16359.00359.00358.00359.004600016493000
2017-02-15359.00361.00359.00359.0014700052815000
2017-02-14362.00362.00359.00359.008500030634000
2017-02-13364.00364.00359.00361.008900032205000
2017-02-10360.00365.00357.00364.0013800049750000
2017-02-09357.00358.00357.00357.006100021797000
2017-02-08356.00357.00355.00357.005600019933000
2017-02-07357.00358.00356.00356.006300022492000
2017-02-06362.00362.00358.00359.008400030250000
2017-02-03356.00360.00355.00360.006200022214000
2017-02-02359.00359.00355.00355.003500012486000
2017-02-01354.00359.00354.00357.004600016407000
2017-01-31353.00359.00353.00356.006200022089000
2017-01-30357.00357.00354.00356.005500019570000
2017-01-27358.00359.00355.00358.004400015735000
2017-01-26354.00357.00354.00357.0010500037225000
2017-01-25354.00354.00351.00353.006300022259000
2017-01-24355.00358.00353.00354.003900013825000
2017-01-23358.00358.00355.00355.00270009624000
2017-01-20360.00361.00358.00361.003600012969000
2017-01-19359.00360.00358.00360.005200018687000
2017-01-18356.00356.00352.00355.004800016984000
2017-01-17360.00360.00355.00355.006200022125000
2017-01-16360.00362.00359.00360.009100032778000
2017-01-13360.00362.00359.00360.008000028824000
2017-01-12363.00363.00358.00360.006200022357000
2017-01-11363.00364.00361.00364.009200033361000
2017-01-10361.00363.00359.00363.009100032874000
2017-01-06358.00360.00358.00360.005200018657000
2017-01-05357.00360.00356.00358.007300026145000
2017-01-04349.00355.00349.00355.005300018692000
2016-12-30348.00349.00347.00348.003800013225000
2016-12-29350.00352.00346.00348.009000031339000
2016-12-28351.00354.00350.00353.004400015500000
2016-12-27352.00352.00350.00351.004600016158000
2016-12-26352.00352.00349.00352.004800016875000
2016-12-22354.00355.00338.00353.0014200049137000
2016-12-21360.00360.00354.00354.004400015712000
2016-12-20352.00361.00352.00360.0012000042938000
2016-12-19356.00357.00353.00354.005200018426000
2016-12-16355.00357.00355.00357.007600027066000
2016-12-15351.00355.00351.00355.0010500037022000
2016-12-14355.00355.00351.00352.008700030723000
2016-12-13350.00356.00349.00356.0011500040495000
2016-12-12351.00351.00347.00351.005000017500000
2016-12-09350.00352.00350.00351.009200032254000
2016-12-08352.00352.00350.00351.006500022803000
2016-12-07350.00350.00349.00349.006900024131000

   ※ 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