[8251 東証1部] パルコ 日足 時系列データ

[8251 東証1部] パルコ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151563.001637.001562.001623.00173400279167600
2017-12-141551.001569.001551.001565.005080079259600
2017-12-131557.001569.001550.001555.0068700106956800
2017-12-121559.001564.001548.001559.0087200135497200
2017-12-111570.001577.001550.001559.004990077800700
2017-12-081546.001579.001546.001570.0093800146525100
2017-12-071549.001571.001549.001561.0077000120227100
2017-12-061573.001578.001538.001539.005470085027800
2017-12-051549.001589.001549.001583.0096500152422300
2017-12-041580.001591.001563.001565.006110096013100
2017-12-011550.001579.001546.001572.00108600170281400
2017-11-301539.001544.001527.001539.0070100107656900
2017-11-291499.001527.001497.001527.005020076104700
2017-11-281480.001492.001476.001491.002670039669600
2017-11-271494.001494.001469.001480.003900057757100
2017-11-241479.001486.001474.001479.006670098710300
2017-11-221490.001495.001473.001474.005810085995800
2017-11-211492.001497.001483.001486.004080060771300
2017-11-201459.001490.001450.001488.004890072360800
2017-11-171489.001490.001466.001469.005000073842900
2017-11-161457.001491.001449.001475.0082200121454300
2017-11-151500.001500.001460.001465.0098300144812400
2017-11-141515.001527.001510.001511.0072400109886800
2017-11-131525.001535.001516.001528.006260095584700
2017-11-101531.001552.001527.001547.00118100182266800
2017-11-091555.001590.001541.001559.0097700153315600
2017-11-081552.001563.001534.001560.006130095206300
2017-11-071533.001560.001506.001557.0086500133749000
2017-11-061560.001568.001548.001552.0093400145300800
2017-11-021550.001561.001537.001560.0092600143885900
2017-11-011525.001543.001515.001539.0096100147334200
2017-10-311525.001525.001500.001511.004950074689300
2017-10-301500.001525.001493.001522.00126300191085400
2017-10-271494.001502.001478.001501.0081200120943000
2017-10-261499.001501.001486.001492.006050090415400
2017-10-251538.001539.001491.001497.00131600198328700
2017-10-241515.001540.001507.001534.00132600202622900
2017-10-231532.001537.001503.001504.005880088861700
2017-10-201505.001514.001502.001510.0091600138249500
2017-10-191518.001537.001498.001505.00113600171349300
2017-10-181534.001544.001498.001505.00116800176941300
2017-10-171509.001519.001490.001518.00161200242817700
2017-10-161535.001547.001509.001511.00103300157640300
2017-10-131502.001548.001502.001532.00254700390283300
2017-10-121469.001500.001462.001497.00176700263199700
2017-10-111426.001491.001425.001464.00349800513211500
2017-10-101410.001459.001407.001437.00235100336670800
2017-10-061430.001433.001367.001372.00301600419052400
2017-10-051415.001439.001413.001434.0093800134044500
2017-10-041410.001420.001408.001417.006360090047900
2017-10-031399.001417.001391.001416.0082800116372600
2017-10-021383.001406.001380.001399.0086800121243000
2017-09-291387.001398.001378.001379.00108900150881100
2017-09-281360.001385.001346.001383.00125600172363700
2017-09-271346.001359.001335.001354.006960093778500
2017-09-261332.001351.001332.001349.006700090183100
2017-09-251326.001347.001322.001346.0082100109820700
2017-09-221336.001337.001319.001326.005210069052800
2017-09-211333.001347.001333.001342.005960079951200
2017-09-201326.001342.001326.001332.004560060870800
2017-09-191317.001337.001310.001334.006190082141200
2017-09-151332.001346.001322.001327.004320057426200
2017-09-141349.001360.001342.001343.003780051001100
2017-09-131360.001363.001351.001358.003160042915200
2017-09-121359.001364.001339.001358.006620089740100
2017-09-111333.001362.001329.001355.00113600153496500
2017-09-081329.001339.001319.001322.0081500108158800
2017-09-071329.001347.001329.001346.0078600105251500
2017-09-061289.001322.001280.001318.007570099076700
2017-09-051317.001319.001301.001301.006200081014100
2017-09-041322.001326.001304.001308.0092300121068600
2017-09-011350.001350.001324.001332.00139200185615400
2017-08-311351.001355.001330.001352.00209500282291500
2017-08-301326.001351.001322.001349.00147700198046200
2017-08-291335.001337.001316.001331.00323700430986400
2017-08-281357.001368.001343.001353.00621100841357600
2017-08-251364.001367.001355.001357.00207600282479900
2017-08-241368.001369.001359.001363.00156000212870900
2017-08-231395.001395.001369.001374.00241900335213800
2017-08-221365.001379.001364.001367.00125400171854300
2017-08-211359.001365.001355.001362.007310099480200
2017-08-181368.001368.001353.001353.00103700141207400
2017-08-171386.001387.001376.001378.0088400122012500
2017-08-161380.001397.001377.001389.00136500189378800
2017-08-151387.001393.001380.001387.007100098512200
2017-08-141393.001397.001376.001378.0091200126052400
2017-08-101402.001406.001382.001404.006510091081200
2017-08-091415.001415.001396.001401.006960097654000
2017-08-081423.001423.001407.001419.0085900121764500
2017-08-071420.001431.001409.001424.00135000191957300
2017-08-041390.001417.001377.001417.00120400168738200
2017-08-031388.001397.001385.001397.005340074304700
2017-08-021388.001394.001381.001391.005950082599600
2017-08-011358.001385.001353.001384.00101600139389000
2017-07-311343.001362.001337.001360.0087500118393700
2017-07-281349.001349.001336.001347.0095100127735600
2017-07-271344.001362.001343.001351.00116200157033400
2017-07-261350.001351.001335.001350.0078200105084200
2017-07-251349.001349.001332.001343.006640089141500
2017-07-241326.001348.001321.001346.007420099130400
2017-07-211327.001342.001325.001335.00109900146547800
2017-07-201332.001343.001331.001338.00113800152210700
2017-07-191332.001345.001329.001334.0093100124203000
2017-07-181300.001332.001297.001325.00143300188695300
2017-07-141306.001306.001294.001296.005850075964900
2017-07-131305.001310.001300.001306.004050052858400
2017-07-121309.001318.001297.001297.007140093077200
2017-07-111310.001317.001307.001314.007560099257400
2017-07-101317.001320.001307.001312.005660074279300
2017-07-071333.001334.001305.001306.0076200100232200
2017-07-061339.001348.001329.001333.0093600125367700
2017-07-051342.001352.001326.001346.00153000205010300
2017-07-041355.001362.001346.001355.0098800133839800
2017-07-031359.001360.001348.001354.00100100135607000
2017-06-301355.001363.001330.001353.00151300204483600
2017-06-291329.001394.001329.001379.00245900338193000
2017-06-281314.001323.001300.001318.00133100175302900
2017-06-271298.001344.001287.001314.00461600607934800
2017-06-261245.001261.001238.001246.00130600163339900
2017-06-231247.001256.001241.001241.0095800119434200
2017-06-221257.001257.001237.001246.00102200127270000
2017-06-211276.001276.001258.001259.004790060562500
2017-06-201274.001287.001269.001280.0084300108076400
2017-06-191262.001273.001260.001271.003610045848600
2017-06-161248.001260.001242.001257.007220090556700
2017-06-151238.001251.001233.001242.005250065262200
2017-06-141225.001248.001225.001245.00100900125306100
2017-06-131214.001227.001214.001221.004250051973500
2017-06-121206.001221.001206.001214.006040073349100
2017-06-091226.001239.001219.001222.00105500129361600
2017-06-081239.001244.001227.001227.006850084571200
2017-06-071245.001246.001235.001243.005520068513700
2017-06-061263.001263.001246.001246.006540081868500
2017-06-051273.001273.001254.001263.005930074936500
2017-06-021264.001274.001252.001273.00112400142350400
2017-06-011250.001265.001241.001259.00122900154625700
2017-05-311252.001269.001246.001259.00156800197714300
2017-05-301238.001260.001234.001253.0097700121951400
2017-05-291230.001246.001227.001240.003680045653300
2017-05-261234.001243.001231.001237.0084700104753100
2017-05-251235.001238.001230.001234.005000061703600
2017-05-241228.001234.001218.001234.005440066807300
2017-05-231219.001224.001216.001219.004960060516900
2017-05-221209.001225.001207.001224.003910047602000
2017-05-191209.001209.001191.001202.006870082437500
2017-05-181205.001221.001205.001215.007220087649300
2017-05-171211.001224.001202.001224.00142100172564200
2017-05-161200.001217.001199.001217.007640092327200
2017-05-151196.001200.001192.001196.003780045197900
2017-05-121200.001204.001190.001196.0085100101797900
2017-05-111201.001205.001195.001200.005190062258200
2017-05-101203.001209.001198.001201.005430065319700
2017-05-091205.001207.001198.001203.008010096313800
2017-05-081180.001210.001179.001207.0090300108288000
2017-05-021164.001174.001162.001172.005950069654900
2017-05-011156.001160.001152.001158.005500063587400
2017-04-281156.001169.001156.001160.006650077224200
2017-04-271161.001173.001161.001167.006030070415600
2017-04-261170.001170.001151.001160.008210095225500
2017-04-251165.001169.001154.001158.0094800109955800
2017-04-241158.001161.001151.001158.0089700103805000
2017-04-211154.001158.001144.001150.00118000135756000
2017-04-201165.001169.001152.001152.008260095847200
2017-04-191169.001174.001161.001166.007460086996500
2017-04-181174.001174.001163.001172.00108900127338100
2017-04-171182.001196.001181.001184.004460052985600
2017-04-141189.001192.001170.001182.005810068525600
2017-04-131194.001202.001192.001196.0083600100009000
2017-04-121196.001210.001187.001210.0099000119157500
2017-04-111167.001223.001166.001201.00178300213763000
2017-04-101182.001188.001161.001168.007190084235600
2017-04-071190.001202.001152.001164.00230700269698600
2017-04-061180.001219.001150.001195.00224200265791800
2017-04-051210.001221.001184.001195.0092700110961500
2017-04-041216.001237.001210.001218.00108600132710700
2017-04-031192.001221.001192.001215.007480090700500
2017-03-311211.001213.001191.001191.00133300159866800
2017-03-301242.001247.001200.001203.00150000183663300
2017-03-291245.001247.001235.001237.006800084216300
2017-03-281245.001247.001237.001244.0084500104952600
2017-03-271261.001264.001244.001244.005410067634600
2017-03-241241.001268.001241.001260.007890099289900
2017-03-231245.001245.001235.001243.005210064664700
2017-03-221242.001255.001242.001245.005990074719100
2017-03-211244.001272.001244.001267.0083300105073600
2017-03-171249.001257.001246.001250.0088200110212100
2017-03-161230.001253.001225.001249.0086900107986200
2017-03-151245.001246.001236.001239.005170064086100
2017-03-141228.001259.001221.001251.00156300194469900
2017-03-131224.001237.001224.001228.004380053872800
2017-03-101225.001228.001217.001224.006250076432800
2017-03-091218.001219.001209.001218.004420053722300
2017-03-081214.001241.001214.001221.00167400205739800
2017-03-071190.001212.001190.001212.00168700203401100
2017-03-061180.001192.001175.001189.005980071024000
2017-03-031191.001194.001185.001187.003870045996900
2017-03-021190.001195.001181.001195.00137600164027700
2017-03-011170.001193.001170.001192.0093400110653000
2017-02-281180.001190.001167.001167.00147700173897400
2017-02-271184.001187.001164.001180.008440099437000
2017-02-241190.001192.001183.001191.00299300355992700
2017-02-231199.001199.001187.001193.00387400462663400
2017-02-221200.001204.001176.001192.00240700286754500
2017-02-211139.001177.001137.001177.00160100186368700
2017-02-201140.001140.001130.001138.008380095178800
2017-02-171148.001148.001132.001135.006370072488300
2017-02-161155.001161.001137.001150.007380084876800
2017-02-151150.001154.001147.001150.004890056255300
2017-02-141146.001149.001139.001140.005050057730300
2017-02-131139.001150.001133.001145.005710065116600
2017-02-101124.001135.001124.001134.006350071786400
2017-02-091105.001119.001105.001117.004380048847000
2017-02-081102.001111.001099.001107.004650051387700
2017-02-071111.001111.001103.001104.004040044686900
2017-02-061110.001114.001103.001112.004060045035100
2017-02-031100.001108.001099.001103.005080056036200
2017-02-021106.001106.001089.001093.005970065481800
2017-02-011100.001106.001098.001104.006950076552100
2017-01-311094.001105.001093.001100.005310058325100
2017-01-301099.001106.001092.001094.006230068297600
2017-01-271100.001106.001093.001096.005590061426300
2017-01-261100.001104.001093.001094.003730040904400
2017-01-251100.001107.001085.001090.005850064040800
2017-01-241087.001093.001080.001089.007330079621200
2017-01-231073.001081.001065.001076.003530037951300
2017-01-201075.001083.001071.001078.003340035987100
2017-01-191070.001083.001070.001078.003780040725500
2017-01-181051.001067.001047.001065.004770050463700
2017-01-171066.001070.001051.001053.005350056668100
2017-01-161063.001066.001057.001062.002620027814800
2017-01-131051.001072.001051.001064.003970042204400
2017-01-121063.001063.001048.001057.006980073613500
2017-01-111078.001078.001064.001065.002970031739400
2017-01-101075.001084.001052.001078.007590081645700
2017-01-061078.001080.001065.001075.004720050689000
2017-01-051077.001093.001075.001082.007130077235500
2017-01-041043.001072.001043.001071.008890094364800
2016-12-301012.001035.001012.001033.004240043542100
2016-12-291041.001041.001014.001021.005950060742500
2016-12-281040.001043.001034.001040.002900030152700
2016-12-271040.001045.001035.001037.002950030687600
2016-12-261044.001044.001030.001035.003050031649100
2016-12-221026.001038.001018.001038.006240064321300
2016-12-211041.001041.001026.001029.004040041762500
2016-12-201040.001043.001033.001042.003930040882200
2016-12-191037.001042.001024.001039.004410045657500
2016-12-161039.001042.001035.001037.006830070984500
2016-12-151028.001039.001025.001036.005770059720800
2016-12-141030.001032.001025.001028.003690037955100
2016-12-131025.001034.001023.001033.004840049881500

   ※ 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