[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 
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
2016-06-20348.00353.00348.00349.008300029094000
2016-06-17339.00345.00336.00345.007100024301000
2016-06-16337.00338.00333.00336.008400028228000
2016-06-15338.00341.00335.00339.0011200037907000
2016-06-14334.00343.00334.00338.009300031383000
2016-06-13339.00340.00334.00334.0011800039606000
2016-06-10343.00343.00335.00338.0020100068421000
2016-06-09333.00342.00332.00338.008600028953000
2016-06-08327.00332.00325.00332.006000019686000
2016-06-07336.00336.00325.00327.0012300040631000
2016-06-06342.00343.00334.00336.0013300044978000
2016-06-03343.00348.00342.00347.003300011397000
2016-06-02346.00346.00338.00343.009100031255000
2016-06-01353.00353.00345.00346.0010100035140000
2016-05-31353.00359.00353.00354.001059000375664000
2016-05-30349.00355.00342.00353.0018100063390000
2016-05-27343.00349.00339.00349.0010700036988000
2016-05-26343.00345.00342.00343.009800033661000
2016-05-25338.00343.00335.00341.0014100047878000
2016-05-24336.00338.00330.00338.0013300044583000
2016-05-23335.00338.00328.00338.009700032497000
2016-05-20337.00338.00335.00337.007100023868000
2016-05-19338.00338.00335.00337.009600032321000
2016-05-18339.00339.00330.00337.0015500052117000
2016-05-17333.00337.00330.00337.0018400061543000
2016-05-16320.00331.00320.00330.0021200069113000
2016-05-13315.00322.00314.00320.0025700081642000
2016-05-12304.00306.00300.00306.00260007872000
2016-05-11311.00312.00304.00304.006000018554000
2016-05-10306.00310.00306.00310.006400019762000
2016-05-09304.00304.00300.00303.004300013016000
2016-05-06299.00301.00295.00298.007800023240000
2016-05-02300.00300.00293.00294.004800014162000
2016-04-28308.00310.00298.00301.007500022896000
2016-04-27302.00309.00302.00304.006100018604000
2016-04-26307.00307.00300.00302.006900020880000
2016-04-25309.00309.00304.00307.00280008568000
2016-04-22309.00309.00304.00308.004400013523000
2016-04-21301.00309.00301.00308.0011000033558000
2016-04-20299.00299.00296.00296.004400013094000
2016-04-19297.00297.00293.00296.00310009166000
2016-04-18297.00297.00289.00289.007400021726000
2016-04-15295.00299.00295.00297.006500019240000
2016-04-14292.00295.00291.00295.006400018757000
2016-04-13287.00293.00286.00287.0012500036052000
2016-04-12286.00287.00284.00285.004300012269000
2016-04-11288.00290.00282.00285.005100014527000
2016-04-08284.00288.00282.00286.009100026016000
2016-04-07286.00288.00285.00286.005600016038000
2016-04-06295.00297.00284.00284.007000020256000
2016-04-05297.00299.00294.00294.004300012740000
2016-04-04300.00301.00297.00300.004000011978000
2016-04-01304.00304.00292.00297.008100024035000
2016-03-31299.00302.00297.00302.003600010837000
2016-03-30304.00305.00299.00299.004100012386000
2016-03-29299.00304.00299.00304.005100015333000
2016-03-28296.00299.00291.00299.007300021589000
2016-03-25298.00298.00294.00296.00270007996000
2016-03-24300.00300.00296.00296.005800017254000
2016-03-23305.00306.00300.00300.005700017320000
2016-03-22302.00304.00301.00304.004800014552000
2016-03-18304.00305.00295.00298.006000017922000
2016-03-17304.00305.00302.00303.003800011552000
2016-03-16303.00307.00302.00302.006000018213000
2016-03-15300.00305.00300.00303.0011300034109000
2016-03-14299.00300.00294.00300.007500022392000
2016-03-11290.00294.00288.00294.0015200044224000
2016-03-10290.00291.00289.00289.006100017679000
2016-03-09287.00287.00285.00287.004700013467000
2016-03-08289.00289.00287.00287.006600019014000
2016-03-07292.00292.00289.00289.005200015071000
2016-03-04292.00293.00289.00291.005500016024000
2016-03-03293.00295.00290.00295.004200012317000
2016-03-02292.00294.00288.00294.005100014869000
2016-03-01291.00291.00288.00288.004000011577000
2016-02-29296.00299.00290.00290.0010200030053000
2016-02-26290.00293.00290.00293.006200018084000
2016-02-25288.00293.00285.00287.0013600039273000
2016-02-24301.00301.00290.00290.00360000106637000
2016-02-23308.00310.00300.00301.0018500056471000
2016-02-22302.00306.00302.00306.005800017608000
2016-02-19300.00303.00300.00302.006400019274000
2016-02-18302.00304.00300.00300.007700023216000
2016-02-17298.00300.00295.00297.006700019883000
2016-02-16293.00299.00293.00295.007100020988000
2016-02-15286.00300.00286.00293.009900028689000
2016-02-12293.00298.00283.00284.0014700042716000
2016-02-10312.00312.00298.00298.007700023300000
2016-02-09311.00311.00307.00308.005500017012000
2016-02-08312.00319.00307.00318.005000015596000
2016-02-05315.00320.00305.00314.007100022161000
2016-02-04325.00325.00318.00318.006700021649000
2016-02-03322.00325.00321.00325.004300013887000
2016-02-02328.00330.00326.00329.003900012808000
2016-02-01325.00328.00322.00328.0010600034361000
2016-01-29308.00320.00307.00320.006300019788000
2016-01-28306.00309.00306.00309.003400010471000
2016-01-27302.00306.00302.00306.003900011865000
2016-01-26301.00301.00290.00295.004300012766000
2016-01-25299.00304.00299.00303.003800011477000
2016-01-22290.00297.00287.00297.007100020739000
2016-01-21295.00296.00283.00283.008800025618000
2016-01-20298.00300.00295.00295.007500022286000
2016-01-19299.00301.00298.00298.004300012869000
2016-01-18300.00302.00297.00300.005000014982000
2016-01-15300.00302.00298.00300.0012700038092000
2016-01-14307.00307.00299.00300.0012100036461000
2016-01-13310.00310.00306.00308.004600014178000
2016-01-12310.00310.00303.00303.007600023186000
2016-01-08312.00313.00310.00310.006800021182000
2016-01-07320.00325.00312.00312.007100022458000
2016-01-06329.00329.00315.00318.009500030382000
2016-01-05324.00329.00322.00326.005300017279000
2016-01-04330.00330.00326.00326.003600011787000
2015-12-30329.00333.00327.00330.005900019492000
2015-12-29324.00329.00324.00329.004200013718000
2015-12-28324.00324.00321.00324.00190006146000
2015-12-25319.00321.00318.00321.00220007024000
2015-12-24324.00324.00318.00318.00230007372000
2015-12-22320.00322.00319.00320.004100013129000
2015-12-21323.00323.00320.00320.004200013502000
2015-12-18330.00330.00323.00323.005600018244000
2015-12-17324.00330.00324.00330.008400027482000
2015-12-16321.00325.00321.00323.005500017753000
2015-12-15326.00327.00321.00321.008100026307000
2015-12-14317.00328.00317.00326.005700018259000
2015-12-11315.00325.00315.00325.0012100038296000
2015-12-10326.00327.00321.00321.007000022669000
2015-12-09329.00329.00326.00326.003700012108000
2015-12-08332.00335.00328.00329.006700022122000
2015-12-07334.00335.00333.00333.003500011679000
2015-12-04333.00333.00331.00332.005200017289000
2015-12-03336.00336.00333.00333.003700012377000
2015-12-02340.00340.00334.00336.004100013800000
2015-12-01337.00339.00337.00339.004600015545000

   ※ 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