[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 
2017-06-26353.00355.00353.00354.003100010977000
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
2016-12-06349.00350.00347.00348.006600022990000
2016-12-05348.00349.00345.00346.006500022528000
2016-12-02351.00352.00348.00348.003000010485000
2016-12-01353.00353.00351.00351.006200021798000
2016-11-30355.00355.00351.00353.005000017642000
2016-11-29354.00356.00354.00355.005700020215000
2016-11-28355.00357.00354.00357.004400015660000
2016-11-25357.00358.00353.00355.005000017785000
2016-11-24355.00357.00353.00357.003200011379000
2016-11-22354.00355.00353.00355.003600012766000
2016-11-21353.00355.00353.00354.004700016620000
2016-11-18354.00355.00352.00355.009600034006000
2016-11-17350.00354.00349.00353.008200028821000
2016-11-16350.00354.00348.00354.007400026037000
2016-11-15351.00352.00349.00351.0010300036141000
2016-11-14350.00353.00348.00351.008600030159000
2016-11-11348.00355.00347.00350.0014400050450000
2016-11-10347.00347.00342.00345.0011800040671000
2016-11-09346.00346.00332.00335.0011100037552000
2016-11-08346.00346.00341.00344.004500015455000
2016-11-07346.00346.00339.00341.0010900037212000
2016-11-04340.00341.00337.00340.006500022057000
2016-11-02346.00346.00342.00343.006500022354000
2016-11-01350.00350.00347.00350.004600016063000
2016-10-31348.00350.00347.00349.006000020923000
2016-10-28348.00350.00347.00350.0011800041205000
2016-10-27348.00350.00345.00346.005400018739000
2016-10-26348.00350.00347.00348.007500026105000
2016-10-25350.00353.00347.00350.0010500036764000
2016-10-24351.00353.00350.00352.003100010907000
2016-10-21351.00353.00351.00353.004200014786000
2016-10-20351.00353.00348.00351.005900020708000
2016-10-19354.00355.00352.00353.005000017670000
2016-10-18353.00355.00352.00354.005500019439000
2016-10-17355.00355.00352.00352.0010700037888000
2016-10-14350.00355.00349.00355.0015400054174000
2016-10-13351.00351.00348.00348.004400015374000
2016-10-12348.00350.00347.00350.005200018157000
2016-10-11349.00350.00346.00348.005500019169000
2016-10-07349.00349.00345.00346.004900017014000
2016-10-06350.00357.00348.00351.0011900041900000
2016-10-05349.00350.00348.00349.004900017102000
2016-10-04348.00350.00347.00350.005700019910000
2016-10-03348.00350.00345.00346.006300021886000
2016-09-30346.00349.00343.00349.005000017360000
2016-09-29346.00352.00346.00349.0013300046477000
2016-09-28344.00347.00342.00346.005800020014000
2016-09-27338.00345.00338.00345.0010000034233000
2016-09-26345.00345.00332.00339.008600029238000
2016-09-23343.00346.00340.00346.009900034030000
2016-09-21336.00344.00336.00344.005000017041000
2016-09-20339.00339.00337.00338.004900016574000
2016-09-16332.00340.00332.00337.004000013431000
2016-09-15334.00334.00329.00332.008200027282000
2016-09-14336.00336.00333.00334.005100017083000
2016-09-13339.00339.00335.00336.004100013793000
2016-09-12340.00340.00335.00338.004100013832000
2016-09-09344.00344.00340.00341.007000024004000
2016-09-08342.00343.00339.00343.006300021503000
2016-09-07342.00342.00338.00341.006800023140000
2016-09-06339.00343.00337.00343.004100013968000
2016-09-05338.00340.00338.00338.00180006091000
2016-09-02340.00340.00336.00339.004100013863000
2016-09-01340.00340.00335.00338.003700012485000
2016-08-31327.00342.00323.00342.0022700075416000
2016-08-30333.00333.00327.00330.006800022410000
2016-08-29343.00343.00331.00334.0018500062409000
2016-08-26348.00348.00341.00342.00415000143068000
2016-08-25339.00345.00339.00344.008800029988000
2016-08-24335.00338.00335.00337.003400011442000
2016-08-23333.00336.00333.00335.005100017070000
2016-08-22328.00336.00328.00335.006600021880000
2016-08-19333.00333.00331.00332.006200020577000
2016-08-18337.00337.00333.00333.004800016064000
2016-08-17334.00339.00330.00338.0011000036783000
2016-08-16340.00340.00335.00335.008200027646000
2016-08-15338.00340.00338.00340.006500021993000
2016-08-12338.00340.00335.00338.005700019264000
2016-08-10336.00336.00332.00333.006900023030000
2016-08-09335.00338.00333.00338.008000026793000
2016-08-08336.00338.00332.00334.008400028121000
2016-08-05335.00337.00330.00334.0012000039917000
2016-08-04341.00341.00334.00335.003700012461000
2016-08-03337.00339.00334.00336.005500018496000
2016-08-02345.00345.00341.00342.00230007891000
2016-08-01344.00346.00341.00344.003100010644000
2016-07-29343.00347.00342.00347.005600019346000
2016-07-28339.00345.00337.00343.004800016373000
2016-07-27343.00343.00340.00341.004400015014000
2016-07-26343.00346.00338.00342.007800026697000
2016-07-25344.00348.00344.00348.006000020780000
2016-07-22343.00346.00341.00344.004500015476000
2016-07-21344.00347.00343.00343.004700016217000
2016-07-20338.00346.00338.00345.004800016439000
2016-07-19338.00342.00337.00342.004000013585000
2016-07-15343.00343.00337.00338.0011500039318000
2016-07-14347.00347.00340.00344.0013600046804000
2016-07-13348.00348.00332.00336.0013000044175000
2016-07-12338.00347.00338.00346.0010000034402000
2016-07-11325.00333.00319.00332.008800028799000
2016-07-08327.00330.00315.00316.0011200035992000
2016-07-07334.00335.00329.00330.006600021957000
2016-07-06330.00335.00326.00334.008000026465000
2016-07-05335.00338.00331.00332.007400024661000
2016-07-04338.00339.00334.00335.006300021179000
2016-07-01340.00344.00338.00340.006200021143000
2016-06-30349.00350.00338.00340.008600029631000
2016-06-29347.00349.00345.00349.005000017402000
2016-06-28339.00347.00335.00342.008800030053000
2016-06-27329.00341.00329.00340.007300024615000
2016-06-24345.00348.00325.00329.0011900039577000
2016-06-23341.00347.00339.00346.006900023595000
2016-06-22345.00347.00330.00341.0010100034480000
2016-06-21346.00349.00346.00348.004000013913000

   ※ 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