近鉄百貨店(8244)の株価時系列情報
近鉄百貨店(8244)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 205 | 205 | 205 | 205 | 7,000 |
1983/12/27 | 205 | 205 | 205 | 205 | 2,000 |
1983/12/26 | 205 | 205 | 205 | 205 | 10,000 |
1983/12/23 | 205 | 205 | 205 | 205 | 19,000 |
1983/12/21 | 205 | 205 | 205 | 205 | 10,000 |
1983/12/20 | 204 | 205 | 204 | 205 | 2,000 |
1983/12/19 | 196 | 196 | 196 | 196 | 1,000 |
1983/12/17 | 200 | 200 | 200 | 200 | 2,000 |
1983/12/16 | 205 | 205 | 205 | 205 | 4,000 |
1983/12/14 | 205 | 205 | 205 | 205 | 11,000 |
1983/12/13 | 206 | 206 | 206 | 206 | 1,000 |
1983/12/09 | 205 | 206 | 205 | 206 | 21,000 |
1983/12/06 | 204 | 204 | 204 | 204 | 40,000 |
1983/12/05 | 202 | 202 | 202 | 202 | 70,000 |
1983/12/03 | 200 | 200 | 200 | 200 | 1,000 |
1983/11/29 | 200 | 200 | 200 | 200 | 1,000 |
1983/11/25 | 203 | 205 | 203 | 205 | 9,000 |
1983/11/24 | 196 | 196 | 196 | 196 | 5,000 |
1983/11/22 | 206 | 206 | 206 | 206 | 50,000 |
1983/11/21 | 205 | 206 | 205 | 205 | 9,000 |
1983/11/15 | 205 | 205 | 205 | 205 | 2,000 |
1983/11/04 | 206 | 206 | 206 | 206 | 1,000 |
1983/11/02 | 206 | 206 | 206 | 206 | 1,000 |
1983/10/29 | 208 | 208 | 206 | 206 | 2,000 |
1983/10/27 | 198 | 198 | 198 | 198 | 1,000 |
1983/10/26 | 200 | 200 | 200 | 200 | 1,000 |
1983/10/25 | 200 | 200 | 200 | 200 | 6,000 |
1983/10/24 | 198 | 200 | 198 | 200 | 8,000 |
1983/10/20 | 200 | 200 | 200 | 200 | 2,000 |
1983/10/19 | 203 | 203 | 203 | 203 | 1,000 |
1983/10/17 | 200 | 200 | 200 | 200 | 11,000 |
1983/10/14 | 197 | 197 | 197 | 197 | 1,000 |
1983/10/11 | 202 | 202 | 195 | 195 | 4,000 |
1983/10/01 | 202 | 203 | 202 | 203 | 3,000 |
1983/09/26 | 200 | 210 | 200 | 210 | 9,000 |
1983/09/22 | 200 | 200 | 200 | 200 | 2,000 |
1983/09/21 | 200 | 200 | 200 | 200 | 1,000 |
1983/09/20 | 198 | 198 | 194 | 194 | 2,000 |
1983/09/19 | 199 | 200 | 199 | 200 | 3,000 |
1983/09/17 | 200 | 200 | 200 | 200 | 3,000 |
1983/09/16 | 200 | 200 | 200 | 200 | 1,000 |
1983/09/03 | 207 | 207 | 207 | 207 | 1,000 |
1983/08/31 | 208 | 220 | 208 | 220 | 6,000 |
1983/08/27 | 0 | 0 | 0 | 0 | 0 |
1983/08/27 | 1 -> 1.05 分割 | ||||
1983/08/25 | 221 | 221 | 221 | 221 | 1,000 |
1983/08/24 | 220 | 220 | 220 | 220 | 7,000 |
1983/08/23 | 219 | 220 | 219 | 220 | 7,000 |
1983/08/20 | 215 | 220 | 215 | 220 | 2,000 |
1983/08/19 | 218 | 220 | 218 | 220 | 2,000 |
1983/08/18 | 218 | 218 | 218 | 218 | 1,000 |
1983/08/17 | 218 | 218 | 218 | 218 | 1,000 |
1983/08/16 | 218 | 218 | 218 | 218 | 2,000 |
1983/08/12 | 218 | 218 | 218 | 218 | 1,000 |
1983/08/11 | 218 | 218 | 218 | 218 | 3,000 |
1983/08/10 | 215 | 215 | 215 | 215 | 6,000 |
1983/08/09 | 215 | 215 | 215 | 215 | 1,000 |
1983/08/08 | 215 | 215 | 215 | 215 | 1,000 |
1983/08/05 | 215 | 215 | 215 | 215 | 1,000 |
1983/08/04 | 219 | 219 | 219 | 219 | 1,000 |
1983/08/02 | 215 | 215 | 215 | 215 | 2,000 |
1983/07/30 | 215 | 215 | 215 | 215 | 1,000 |
1983/07/29 | 215 | 215 | 215 | 215 | 1,000 |
1983/07/28 | 220 | 220 | 220 | 220 | 8,000 |
1983/07/27 | 218 | 220 | 218 | 220 | 11,000 |
1983/07/25 | 220 | 220 | 218 | 218 | 7,000 |
1983/07/23 | 220 | 220 | 220 | 220 | 11,000 |
1983/07/22 | 220 | 220 | 220 | 220 | 1,000 |
1983/07/18 | 215 | 215 | 215 | 215 | 1,000 |
1983/07/15 | 215 | 215 | 214 | 214 | 2,000 |
1983/07/09 | 220 | 220 | 220 | 220 | 1,000 |
1983/07/07 | 220 | 220 | 220 | 220 | 2,000 |
1983/07/06 | 220 | 220 | 220 | 220 | 2,000 |
1983/07/04 | 220 | 220 | 220 | 220 | 3,000 |
1983/07/02 | 220 | 220 | 220 | 220 | 8,000 |
1983/06/30 | 216 | 216 | 216 | 216 | 1,000 |
1983/06/27 | 215 | 215 | 215 | 215 | 1,000 |
1983/06/25 | 215 | 215 | 215 | 215 | 2,000 |
1983/06/23 | 215 | 215 | 215 | 215 | 1,000 |
1983/06/21 | 215 | 215 | 215 | 215 | 3,000 |
1983/06/20 | 215 | 215 | 215 | 215 | 3,000 |
1983/06/14 | 215 | 215 | 215 | 215 | 1,000 |
1983/06/10 | 215 | 215 | 215 | 215 | 10,000 |
1983/06/07 | 215 | 215 | 215 | 215 | 1,000 |
1983/05/31 | 215 | 215 | 215 | 215 | 1,000 |
1983/05/26 | 215 | 215 | 215 | 215 | 3,000 |
1983/05/25 | 210 | 210 | 205 | 210 | 9,000 |
1983/05/24 | 207 | 210 | 207 | 210 | 2,000 |
1983/05/19 | 210 | 210 | 210 | 210 | 2,000 |
1983/05/17 | 210 | 210 | 209 | 210 | 5,000 |
1983/05/16 | 210 | 210 | 210 | 210 | 3,000 |
1983/05/13 | 211 | 211 | 211 | 211 | 5,000 |
1983/05/12 | 210 | 210 | 210 | 210 | 2,000 |
1983/05/09 | 213 | 213 | 213 | 213 | 2,000 |
1983/04/25 | 210 | 210 | 210 | 210 | 2,000 |
1983/04/21 | 210 | 210 | 210 | 210 | 1,000 |
1983/04/20 | 210 | 210 | 210 | 210 | 3,000 |
1983/04/19 | 210 | 210 | 210 | 210 | 3,000 |
1983/04/18 | 210 | 210 | 210 | 210 | 4,000 |
1983/04/12 | 208 | 208 | 208 | 208 | 1,000 |
1983/04/11 | 208 | 208 | 208 | 208 | 1,000 |
1983/04/08 | 210 | 210 | 210 | 210 | 1,000 |
1983/04/06 | 205 | 205 | 205 | 205 | 1,000 |
1983/04/05 | 205 | 205 | 205 | 205 | 1,000 |
1983/04/02 | 205 | 205 | 205 | 205 | 2,000 |
1983/03/29 | 203 | 203 | 203 | 203 | 1,000 |
1983/03/28 | 200 | 200 | 200 | 200 | 3,000 |
1983/03/25 | 199 | 200 | 199 | 200 | 7,000 |
1983/03/23 | 200 | 200 | 200 | 200 | 3,000 |
1983/03/22 | 205 | 205 | 205 | 205 | 1,000 |
1983/03/18 | 200 | 200 | 197 | 197 | 3,000 |
1983/03/17 | 198 | 198 | 198 | 198 | 1,000 |
1983/03/16 | 195 | 200 | 195 | 200 | 4,000 |
1983/03/15 | 200 | 200 | 200 | 200 | 1,000 |
1983/03/14 | 205 | 205 | 205 | 205 | 3,000 |
1983/03/12 | 200 | 200 | 200 | 200 | 2,000 |
1983/03/07 | 205 | 205 | 205 | 205 | 2,000 |
1983/03/04 | 205 | 205 | 205 | 205 | 2,000 |
1983/02/28 | 205 | 205 | 205 | 205 | 1,000 |
1983/02/26 | 205 | 205 | 205 | 205 | 3,000 |
1983/02/25 | 200 | 203 | 200 | 203 | 2,000 |
1983/02/21 | 205 | 205 | 205 | 205 | 1,000 |
1983/02/18 | 210 | 210 | 210 | 210 | 2,000 |
1983/02/16 | 205 | 205 | 205 | 205 | 2,000 |
1983/02/15 | 205 | 205 | 205 | 205 | 1,000 |
1983/02/08 | 200 | 205 | 200 | 205 | 2,000 |
1983/02/07 | 200 | 200 | 200 | 200 | 2,000 |
1983/02/01 | 200 | 200 | 200 | 200 | 1,000 |
1983/01/31 | 210 | 210 | 210 | 210 | 3,000 |
1983/01/29 | 210 | 210 | 210 | 210 | 1,000 |
1983/01/28 | 205 | 205 | 205 | 205 | 2,000 |
1983/01/27 | 205 | 205 | 205 | 205 | 1,000 |
1983/01/26 | 200 | 200 | 200 | 200 | 1,000 |
1983/01/24 | 200 | 200 | 200 | 200 | 1,000 |
1983/01/22 | 200 | 200 | 200 | 200 | 1,000 |
1983/01/20 | 200 | 200 | 200 | 200 | 1,000 |
1983/01/12 | 215 | 215 | 215 | 215 | 3,000 |
1983/01/10 | 215 | 215 | 215 | 215 | 2,000 |
1983/01/08 | 215 | 215 | 215 | 215 | 1,000 |
1983/01/07 | 215 | 215 | 215 | 215 | 4,000 |
1983/01/06 | 211 | 211 | 211 | 211 | 4,000 |
1983/01/05 | 210 | 210 | 210 | 210 | 2,000 |