[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 
2016-12-021012.001020.001002.001014.009590097260100
2016-12-011019.001023.001011.001020.007530076773300
2016-11-301022.001041.001012.001018.00125200128615200
2016-11-291015.001029.001003.001022.006930070759600
2016-11-281030.001030.001017.001022.007100072628700
2016-11-251042.001042.001029.001034.003980041177400
2016-11-241020.001034.001020.001033.003850039574200
2016-11-221010.001020.001010.001017.002900029423200
2016-11-211012.001018.001012.001016.003310033598200
2016-11-181000.001012.00999.001010.005830058662100
2016-11-17999.00999.00985.00998.005370053354600
2016-11-16998.00999.00993.00999.002830028211800
2016-11-15990.00998.00983.00996.004760047269000
2016-11-14974.00993.00971.00986.002950029073700
2016-11-11985.00992.00965.00969.007460072868200
2016-11-10979.00984.00965.00983.003760036765400
2016-11-09980.00985.00931.00937.009540090953000
2016-11-08979.00984.00972.00974.003980038808400
2016-11-07975.00980.00971.00977.003850037557700
2016-11-04972.00977.00963.00975.009410091451400
2016-11-02971.00973.00964.00972.006270060807900
2016-11-01974.00975.00966.00974.003180030881400
2016-10-31967.00975.00962.00973.005850056610300
2016-10-28969.00972.00962.00963.008890085793400
2016-10-27968.00970.00962.00968.004160040185800
2016-10-26961.00969.00958.00966.004780046122900
2016-10-25952.00966.00952.00961.004370041869700
2016-10-24950.00955.00947.00952.008300078996900
2016-10-21959.00960.00948.00952.0010030095703600
2016-10-20949.00968.00946.00961.006810065350000
2016-10-19944.00949.00943.00946.003590033957900
2016-10-18948.00952.00938.00944.003700034920800
2016-10-17947.00954.00940.00945.009850093118700
2016-10-14943.00951.00941.00947.006000056760800
2016-10-13946.00953.00942.00947.004420041858400
2016-10-12948.00959.00944.00946.004070038665500
2016-10-11953.00959.00950.00957.005000047817800
2016-10-07970.00971.00953.00957.00108200104191800
2016-10-06972.00977.00965.00967.009120088314200
2016-10-05970.00978.00965.00973.006020058593400
2016-10-04961.00975.00953.00966.00111900107943200
2016-10-03947.00979.00947.00957.00113300109131400
2016-09-30971.00983.00946.00947.00155600149108500
2016-09-29985.00989.00981.00984.00127700125745600
2016-09-28988.00990.00973.00985.007280071694600
2016-09-27981.00987.00968.00987.005440053255300
2016-09-261000.001000.00985.00987.005610055762800
2016-09-23992.001000.00982.00997.009220091732000
2016-09-21965.00993.00951.00989.0010060098320900
2016-09-20961.00976.00954.00971.006930067218900
2016-09-16948.00962.00944.00962.007770074286200
2016-09-15941.00945.00937.00940.002970027928600
2016-09-14940.00949.00937.00944.005100048181400
2016-09-13945.00952.00943.00946.004450042159600
2016-09-12939.00940.00928.00939.003950036984800
2016-09-09946.00950.00938.00948.005670053614200
2016-09-08928.00947.00920.00947.007470070169000
2016-09-07934.00934.00920.00931.007040065414500
2016-09-06896.00935.00896.00934.00163300150615000
2016-09-05897.00904.00890.00894.005390048358200
2016-09-02888.00907.00886.00895.00130400116859900
2016-09-01882.00890.00870.00888.00127200112115300
2016-08-31885.00894.00881.00892.008150072480000
2016-08-30882.00885.00874.00882.006040053193900
2016-08-29902.00902.00870.00882.00195900174428100
2016-08-26928.00928.00899.00902.00425500389812800
2016-08-25923.00924.00915.00923.00140400129232400
2016-08-24914.00923.00906.00917.00113200103505900
2016-08-23901.00913.00899.00904.00147200132944300
2016-08-22902.00906.00897.00905.00138100124600400
2016-08-19896.00898.00890.00896.005960053284800
2016-08-18888.00898.00882.00893.0011030098214000
2016-08-17889.00893.00879.00888.0010990097458800
2016-08-16878.00879.00866.00875.008560074727000
2016-08-15882.00885.00873.00874.003190027981100
2016-08-12872.00895.00869.00891.008360073977800
2016-08-10866.00869.00861.00865.003790032786100
2016-08-09840.00865.00840.00863.0011650099643300
2016-08-08846.00847.00835.00843.008250069425800
2016-08-05840.00844.00834.00837.007560063368000
2016-08-04855.00855.00836.00840.008070067998100
2016-08-03852.00858.00847.00855.00143800122601900
2016-08-02862.00870.00858.00860.009520082175900
2016-08-01858.00867.00852.00856.00148800127349700
2016-07-29855.00869.00850.00863.0011080095007600
2016-07-28862.00867.00848.00859.00127800109497100
2016-07-27872.00890.00863.00868.00190500166078300
2016-07-26887.00893.00860.00867.00189600165136600
2016-07-25893.00898.00882.00891.00145100129023300
2016-07-22870.00915.00867.00883.00272400241694500
2016-07-21870.00874.00856.00863.008670074798600
2016-07-20870.00870.00860.00864.009490081974300
2016-07-19863.00875.00851.00873.0011140096258700
2016-07-15863.00874.00859.00865.0010840093844400
2016-07-14849.00865.00849.00863.005890050551300
2016-07-13872.00872.00844.00847.00151500129296300
2016-07-12864.00880.00861.00870.00147200128433300
2016-07-11835.00855.00832.00853.00178700150584800
2016-07-08822.00825.00816.00816.009700079399600
2016-07-07815.00826.00814.00823.008950073414200
2016-07-06825.00825.00812.00821.00149200121855400
2016-07-05823.00831.00817.00822.00148700122598600
2016-07-04818.00832.00814.00823.00136200112022000
2016-07-01822.00823.00815.00819.0012130099344200
2016-06-30831.00835.00816.00820.009010074243200
2016-06-29821.00829.00811.00822.0012040098755200
2016-06-28815.00826.00802.00819.00138900113391900
2016-06-27830.00835.00801.00822.00221400181660900
2016-06-24915.00915.00830.00850.00254000221274400
2016-06-23900.00909.00892.00907.009160082419000
2016-06-22916.00916.00902.00909.008030073017300
2016-06-21911.00915.00897.00915.005970054304500
2016-06-20892.00920.00890.00911.008620078295900
2016-06-17875.00889.00872.00884.007940069991800
2016-06-16890.00890.00868.00869.005930051817100
2016-06-15878.00892.00868.00886.004570040299600
2016-06-14890.00892.00876.00879.005680050048700
2016-06-13904.00906.00893.00893.006310056632100
2016-06-10923.00923.00904.00908.005090046436300
2016-06-09915.00923.00910.00916.004170038234100
2016-06-08916.00916.00904.00915.003630033028100
2016-06-07920.00922.00913.00916.002900026639200
2016-06-06918.00919.00906.00916.003970036278300
2016-06-03917.00927.00911.00920.004080037497200
2016-06-02917.00925.00909.00917.009230084714000
2016-06-01927.00933.00912.00926.005920054886000
2016-05-31902.00927.00901.00927.006090055833500
2016-05-30915.00917.00900.00906.0010980099392200
2016-05-27924.00924.00914.00917.003350030715700
2016-05-26920.00931.00916.00924.007600070039700
2016-05-25915.00916.00907.00912.003010027468900
2016-05-24907.00908.00902.00904.002520022815900
2016-05-23910.00912.00899.00908.003790034312000
2016-05-20904.00916.00902.00914.004140037738200
2016-05-19911.00911.00900.00904.003590032439600
2016-05-18904.00908.00896.00902.006510058628500
2016-05-17910.00916.00901.00905.004540041175600
2016-05-16920.00925.00904.00906.006500059225400
2016-05-13923.00925.00915.00920.004050037285600
2016-05-12925.00932.00914.00923.008410077505600
2016-05-11942.00942.00922.00924.005270048908300
2016-05-10922.00934.00922.00932.009340086792200
2016-05-09919.00929.00913.00921.007480068966300
2016-05-06916.00916.00903.00909.008540077543700
2016-05-02905.00911.00902.00908.006440058402000
2016-04-28972.00975.00922.00926.00162000151763700
2016-04-27967.00983.00964.00964.00107900104642500
2016-04-26980.00983.00966.00976.007070068975300
2016-04-25988.00989.00977.00984.00159000156408000
2016-04-22969.00970.00951.00970.008960086149600
2016-04-21970.00980.00964.00969.009980096844700
2016-04-20959.00967.00945.00957.009790093576800
2016-04-19950.00963.00946.00953.005820055439400
2016-04-18940.00954.00935.00938.006040056766500
2016-04-15968.00968.00951.00958.009570091711600
2016-04-14943.00971.00943.00971.00171900164807800
2016-04-13930.00946.00930.00935.009020084355100
2016-04-12915.00937.00913.00920.00165500152388800
2016-04-11924.00927.00905.00920.005700052261900
2016-04-08896.00936.00883.00929.00163600149557100
2016-04-07894.00933.00884.00911.00421500385756000
2016-04-06880.00899.00847.00892.00312000271785200
2016-04-05905.00908.00880.00883.0010750095567300
2016-04-04931.00931.00900.00909.0010340094698200
2016-04-01960.00960.00928.00930.00116700110131300
2016-03-31977.00978.00953.00953.008680083660500
2016-03-30964.00983.00963.00975.00178700174266900
2016-03-29948.00963.00941.00961.006990066805200
2016-03-28916.00948.00916.00948.00150100140695600
2016-03-25924.00924.00900.00911.00137600125265100
2016-03-24921.00930.00910.00916.00131300120598600
2016-03-23914.00924.00911.00921.005940054577800
2016-03-22906.00914.00902.00914.0010560095952300
2016-03-18913.00914.00899.00906.009230083439100
2016-03-17912.00922.00906.00913.006610060427500
2016-03-16916.00926.00907.00909.004300039324900
2016-03-15923.00936.00914.00920.0010530097288700
2016-03-14898.00929.00898.00922.00137300125956300
2016-03-11875.00892.00873.00888.008720076955400
2016-03-10884.00894.00880.00890.009320082799200
2016-03-09870.00874.00860.00870.006010052160000
2016-03-08885.00889.00870.00876.008660076122200
2016-03-07892.00893.00877.00886.00114000101051800
2016-03-04885.00896.00875.00890.00128600114082400
2016-03-03869.00887.00861.00884.007190063298400
2016-03-02879.00883.00867.00878.00139700122285800
2016-03-01861.00873.00851.00868.0011550099734700
2016-02-29880.00889.00866.00866.00139300121903200
2016-02-26848.00879.00848.00869.00209000180938100
2016-02-25835.00856.00822.00846.00463500388666600
2016-02-24855.00861.00841.00857.00545300465699300
2016-02-23879.00879.00856.00859.00252700219154000
2016-02-22865.00881.00864.00866.00207800180714300
2016-02-19882.00884.00857.00868.00268400233297700
2016-02-18898.00904.00884.00891.00163400145707500
2016-02-17892.00903.00873.00883.00133900118667200
2016-02-16892.00911.00886.00891.0010000089797900
2016-02-15900.00910.00879.00891.00172400153407000
2016-02-12887.00895.00855.00857.00169800148220900
2016-02-10954.00956.00904.00917.00135000125198400
2016-02-09968.00976.00950.00952.00109300104862200
2016-02-08967.001009.00967.001001.006040059879900
2016-02-05978.00991.00963.00979.00106300103825600
2016-02-041026.001026.00993.00997.00168300168720000
2016-02-031035.001046.001025.001039.00124900129335100
2016-02-021051.001059.001034.001049.0096600101448800
2016-02-011037.001054.001026.001054.008270086287000
2016-01-291024.001030.001000.001016.00187000189178000
2016-01-281003.001019.00995.001015.009470095620300
2016-01-271005.001013.00987.001010.00106500106750000
2016-01-26985.00999.00969.00983.00152100149642300
2016-01-25980.00993.00955.00990.00183800179827700
2016-01-22960.00970.00948.00967.0010230098102600
2016-01-21962.00974.00934.00934.00170100161623500
2016-01-20993.00995.00966.00966.00107700105281300
2016-01-19990.001001.00981.00992.006920068522100
2016-01-18986.001000.00981.00993.007470073964400
2016-01-151005.001010.00998.001002.00153000153352200
2016-01-141014.001014.00981.001003.00148900148432900
2016-01-131013.001031.001007.001029.004270043523100
2016-01-121034.001041.001003.001004.00160400163303700
2016-01-081052.001060.001032.001042.00124800130615700
2016-01-071050.001067.001048.001051.00104500110322200
2016-01-061056.001073.001045.001052.006490068586400
2016-01-051060.001072.001035.001062.00183500193967200
2016-01-041104.001108.001068.001069.00128400138618000
2015-12-301116.001116.001097.001111.006330070228200
2015-12-291090.001097.001080.001089.006020065626100
2015-12-281063.001088.001056.001079.008000085770000
2015-12-251120.001123.001056.001073.00143000154335900
2015-12-241098.001144.001085.001096.00100100110037200
2015-12-221101.001113.001083.001087.00126900138806700
2015-12-211098.001119.001076.001102.008630094612200
2015-12-181113.001139.001103.001105.00180500202130900
2015-12-171098.001125.001098.001112.007960088716100
2015-12-161088.001096.001065.001092.008560092916200
2015-12-151081.001093.001062.001064.005130055155900
2015-12-141065.001086.001063.001081.007020075537300
2015-12-111077.001106.001071.001091.00120600131135600
2015-12-101120.001121.001098.001098.007590084087400
2015-12-091146.001152.001119.001120.005740064853400
2015-12-081150.001167.001144.001147.005370061871800
2015-12-071156.001177.001152.001159.006600076844900
2015-12-041165.001175.001145.001148.0093100107572100
2015-12-031174.001181.001168.001175.007410086934400
2015-12-021194.001194.001173.001174.00151400178576000
2015-12-011192.001204.001181.001183.00123300146685600
2015-11-301200.001213.001191.001198.00118300141795600
2015-11-271204.001208.001183.001200.00206500247207800
2015-11-261175.001210.001175.001204.00325900391217700

   ※ 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