[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 
2017-06-221257.001257.001237.001246.00102200127270000
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
2016-12-121031.001039.001022.001025.005050052003500
2016-12-091014.001030.001005.001030.007630077996300
2016-12-081014.001027.001013.001024.007630077901700
2016-12-071007.001013.001002.001010.004660047045600
2016-12-061006.001014.001001.001002.004220042380100
2016-12-051008.001014.00998.001001.003750037609500
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

   ※ 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