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 |
---|---|---|---|---|---|
1986/12/26 | 366 | 366 | 360 | 360 | 4,000 |
1986/12/25 | 370 | 370 | 370 | 370 | 1,000 |
1986/12/24 | 376 | 376 | 370 | 370 | 2,000 |
1986/12/23 | 376 | 376 | 376 | 376 | 5,000 |
1986/12/22 | 370 | 370 | 370 | 370 | 1,000 |
1986/12/19 | 370 | 370 | 370 | 370 | 2,000 |
1986/12/18 | 370 | 370 | 370 | 370 | 5,000 |
1986/12/17 | 366 | 366 | 364 | 364 | 3,000 |
1986/12/16 | 366 | 366 | 366 | 366 | 4,000 |
1986/12/15 | 366 | 372 | 366 | 366 | 8,000 |
1986/12/12 | 368 | 368 | 368 | 368 | 1,000 |
1986/12/11 | 366 | 366 | 366 | 366 | 2,000 |
1986/12/10 | 373 | 373 | 360 | 360 | 7,000 |
1986/12/09 | 379 | 379 | 360 | 360 | 4,000 |
1986/12/08 | 360 | 360 | 360 | 360 | 2,000 |
1986/12/06 | 360 | 360 | 360 | 360 | 1,000 |
1986/12/05 | 366 | 366 | 361 | 361 | 4,000 |
1986/12/04 | 365 | 365 | 365 | 365 | 1,000 |
1986/12/03 | 365 | 365 | 365 | 365 | 3,000 |
1986/12/01 | 361 | 361 | 361 | 361 | 1,000 |
1986/11/29 | 380 | 380 | 380 | 380 | 2,000 |
1986/11/28 | 370 | 384 | 367 | 384 | 8,000 |
1986/11/27 | 370 | 370 | 370 | 370 | 2,000 |
1986/11/26 | 375 | 375 | 370 | 370 | 4,000 |
1986/11/25 | 360 | 370 | 360 | 370 | 6,000 |
1986/11/21 | 351 | 351 | 351 | 351 | 1,000 |
1986/11/20 | 360 | 365 | 360 | 365 | 2,000 |
1986/11/19 | 350 | 350 | 350 | 350 | 1,000 |
1986/11/18 | 360 | 360 | 360 | 360 | 10,000 |
1986/11/17 | 360 | 360 | 360 | 360 | 1,000 |
1986/11/13 | 360 | 360 | 360 | 360 | 1,000 |
1986/11/12 | 355 | 355 | 355 | 355 | 7,000 |
1986/11/11 | 350 | 355 | 350 | 355 | 3,000 |
1986/11/10 | 350 | 350 | 350 | 350 | 1,000 |
1986/11/07 | 330 | 330 | 330 | 330 | 2,000 |
1986/11/06 | 330 | 330 | 330 | 330 | 1,000 |
1986/11/05 | 350 | 350 | 350 | 350 | 3,000 |
1986/11/04 | 330 | 330 | 330 | 330 | 1,000 |
1986/11/01 | 330 | 330 | 330 | 330 | 2,000 |
1986/10/31 | 310 | 310 | 310 | 310 | 2,000 |
1986/10/30 | 310 | 310 | 310 | 310 | 4,000 |
1986/10/29 | 305 | 305 | 305 | 305 | 1,000 |
1986/10/28 | 310 | 310 | 310 | 310 | 4,000 |
1986/10/27 | 310 | 310 | 310 | 310 | 5,000 |
1986/10/25 | 310 | 310 | 310 | 310 | 1,000 |
1986/10/24 | 305 | 310 | 305 | 310 | 2,000 |
1986/10/23 | 290 | 310 | 290 | 310 | 6,000 |
1986/10/22 | 285 | 290 | 285 | 290 | 10,000 |
1986/10/21 | 308 | 308 | 300 | 300 | 7,000 |
1986/10/17 | 335 | 335 | 327 | 327 | 4,000 |
1986/10/16 | 355 | 355 | 335 | 335 | 27,000 |
1986/10/15 | 360 | 360 | 360 | 360 | 4,000 |
1986/10/14 | 360 | 360 | 360 | 360 | 1,000 |
1986/10/09 | 360 | 360 | 360 | 360 | 4,000 |
1986/10/08 | 375 | 375 | 375 | 375 | 2,000 |
1986/10/07 | 380 | 380 | 380 | 380 | 3,000 |
1986/10/06 | 370 | 370 | 370 | 370 | 1,000 |
1986/10/04 | 358 | 358 | 358 | 358 | 2,000 |
1986/10/03 | 370 | 370 | 361 | 361 | 2,000 |
1986/10/02 | 361 | 361 | 361 | 361 | 7,000 |
1986/10/01 | 360 | 360 | 360 | 360 | 11,000 |
1986/09/30 | 360 | 360 | 360 | 360 | 3,000 |
1986/09/27 | 380 | 380 | 380 | 380 | 1,000 |
1986/09/26 | 388 | 388 | 388 | 388 | 1,000 |
1986/09/25 | 380 | 380 | 380 | 380 | 3,000 |
1986/09/24 | 362 | 362 | 362 | 362 | 2,000 |
1986/09/22 | 360 | 360 | 360 | 360 | 3,000 |
1986/09/18 | 360 | 360 | 360 | 360 | 4,000 |
1986/09/16 | 390 | 390 | 375 | 375 | 8,000 |
1986/09/12 | 401 | 401 | 390 | 390 | 5,000 |
1986/09/10 | 405 | 405 | 405 | 405 | 1,000 |
1986/09/09 | 395 | 395 | 395 | 395 | 1,000 |
1986/09/08 | 385 | 385 | 385 | 385 | 1,000 |
1986/09/06 | 383 | 383 | 378 | 378 | 5,000 |
1986/09/05 | 380 | 380 | 380 | 380 | 2,000 |
1986/09/04 | 390 | 390 | 390 | 390 | 3,000 |
1986/09/03 | 415 | 415 | 415 | 415 | 1,000 |
1986/09/02 | 415 | 415 | 415 | 415 | 2,000 |
1986/09/01 | 415 | 415 | 415 | 415 | 5,000 |
1986/08/30 | 415 | 415 | 415 | 415 | 1,000 |
1986/08/29 | 420 | 420 | 415 | 415 | 10,000 |
1986/08/28 | 420 | 420 | 420 | 420 | 7,000 |
1986/08/27 | 415 | 420 | 415 | 420 | 2,000 |
1986/08/26 | 422 | 422 | 418 | 420 | 34,000 |
1986/08/25 | 426 | 426 | 426 | 426 | 3,000 |
1986/08/23 | 426 | 426 | 426 | 426 | 3,000 |
1986/08/22 | 431 | 431 | 426 | 426 | 4,000 |
1986/08/21 | 440 | 440 | 431 | 431 | 5,000 |
1986/08/20 | 430 | 438 | 430 | 438 | 8,000 |
1986/08/19 | 430 | 430 | 430 | 430 | 7,000 |
1986/08/18 | 430 | 440 | 430 | 440 | 6,000 |
1986/08/15 | 430 | 430 | 430 | 430 | 2,000 |
1986/08/14 | 428 | 428 | 426 | 426 | 2,000 |
1986/08/13 | 430 | 430 | 425 | 425 | 15,000 |
1986/08/12 | 430 | 438 | 430 | 430 | 3,000 |
1986/08/11 | 430 | 430 | 430 | 430 | 3,000 |
1986/08/08 | 430 | 430 | 428 | 428 | 4,000 |
1986/08/07 | 425 | 433 | 425 | 433 | 2,000 |
1986/08/06 | 430 | 430 | 427 | 427 | 2,000 |
1986/08/05 | 440 | 440 | 440 | 440 | 2,000 |
1986/08/04 | 432 | 438 | 432 | 438 | 2,000 |
1986/08/02 | 422 | 422 | 422 | 422 | 1,000 |
1986/08/01 | 422 | 422 | 422 | 422 | 4,000 |
1986/07/31 | 427 | 430 | 427 | 427 | 8,000 |
1986/07/30 | 427 | 439 | 427 | 439 | 4,000 |
1986/07/29 | 445 | 445 | 440 | 440 | 9,000 |
1986/07/28 | 445 | 445 | 441 | 441 | 4,000 |
1986/07/25 | 447 | 450 | 440 | 450 | 11,000 |
1986/07/24 | 469 | 469 | 447 | 447 | 13,000 |
1986/07/23 | 469 | 469 | 469 | 469 | 12,000 |
1986/07/22 | 460 | 469 | 450 | 469 | 16,000 |
1986/07/21 | 480 | 485 | 460 | 460 | 16,000 |
1986/07/19 | 505 | 505 | 495 | 500 | 14,000 |
1986/07/18 | 460 | 510 | 460 | 510 | 121,000 |
1986/07/17 | 469 | 470 | 457 | 457 | 25,000 |
1986/07/16 | 470 | 470 | 459 | 469 | 14,000 |
1986/07/15 | 485 | 490 | 460 | 470 | 74,000 |
1986/07/14 | 495 | 495 | 480 | 480 | 82,000 |
1986/07/11 | 435 | 460 | 431 | 460 | 73,000 |
1986/07/10 | 435 | 437 | 431 | 435 | 12,000 |
1986/07/09 | 451 | 455 | 440 | 445 | 14,000 |
1986/07/08 | 430 | 450 | 426 | 450 | 17,000 |
1986/07/07 | 425 | 432 | 425 | 430 | 6,000 |
1986/07/05 | 420 | 430 | 420 | 425 | 11,000 |
1986/07/04 | 425 | 425 | 420 | 420 | 14,000 |
1986/07/03 | 432 | 432 | 425 | 425 | 12,000 |
1986/07/02 | 430 | 430 | 425 | 425 | 10,000 |
1986/07/01 | 435 | 435 | 426 | 426 | 16,000 |
1986/06/30 | 430 | 430 | 429 | 429 | 9,000 |
1986/06/28 | 430 | 435 | 425 | 430 | 8,000 |
1986/06/27 | 444 | 445 | 430 | 430 | 17,000 |
1986/06/26 | 430 | 445 | 430 | 440 | 14,000 |
1986/06/25 | 430 | 430 | 420 | 430 | 17,000 |
1986/06/24 | 442 | 442 | 430 | 430 | 15,000 |
1986/06/23 | 460 | 460 | 442 | 445 | 47,000 |
1986/06/21 | 465 | 470 | 460 | 461 | 80,000 |
1986/06/20 | 425 | 480 | 425 | 450 | 94,000 |
1986/06/19 | 430 | 430 | 420 | 420 | 88,000 |
1986/06/18 | 390 | 400 | 390 | 400 | 121,000 |
1986/06/17 | 387 | 390 | 383 | 390 | 24,000 |
1986/06/16 | 393 | 393 | 382 | 383 | 29,000 |
1986/06/13 | 385 | 390 | 380 | 385 | 20,000 |
1986/06/12 | 377 | 390 | 377 | 385 | 35,000 |
1986/06/11 | 367 | 375 | 367 | 375 | 16,000 |
1986/06/10 | 360 | 365 | 360 | 365 | 25,000 |
1986/06/09 | 359 | 360 | 359 | 360 | 10,000 |
1986/06/07 | 350 | 350 | 345 | 345 | 4,000 |
1986/06/06 | 343 | 343 | 340 | 340 | 13,000 |
1986/06/05 | 350 | 350 | 340 | 340 | 4,000 |
1986/06/04 | 350 | 350 | 350 | 350 | 4,000 |
1986/06/03 | 350 | 350 | 350 | 350 | 19,000 |
1986/06/02 | 365 | 365 | 360 | 360 | 3,000 |
1986/05/31 | 360 | 360 | 360 | 360 | 6,000 |
1986/05/30 | 360 | 360 | 360 | 360 | 11,000 |
1986/05/29 | 360 | 360 | 350 | 350 | 11,000 |
1986/05/28 | 340 | 360 | 333 | 360 | 26,000 |
1986/05/27 | 334 | 335 | 334 | 335 | 14,000 |
1986/05/26 | 340 | 340 | 331 | 332 | 12,000 |
1986/05/24 | 346 | 346 | 338 | 338 | 4,000 |
1986/05/23 | 346 | 346 | 346 | 346 | 5,000 |
1986/05/22 | 344 | 345 | 342 | 342 | 4,000 |
1986/05/21 | 345 | 345 | 345 | 345 | 1,000 |
1986/05/19 | 336 | 345 | 336 | 345 | 7,000 |
1986/05/17 | 336 | 336 | 336 | 336 | 2,000 |
1986/05/16 | 342 | 342 | 336 | 336 | 2,000 |
1986/05/15 | 336 | 336 | 336 | 336 | 1,000 |
1986/05/14 | 330 | 335 | 330 | 335 | 7,000 |
1986/05/13 | 332 | 332 | 330 | 330 | 14,000 |
1986/05/12 | 348 | 348 | 335 | 335 | 8,000 |
1986/05/09 | 360 | 370 | 360 | 363 | 31,000 |
1986/05/08 | 345 | 357 | 338 | 357 | 31,000 |
1986/05/07 | 330 | 335 | 330 | 335 | 12,000 |
1986/05/06 | 320 | 320 | 313 | 316 | 6,000 |
1986/05/02 | 311 | 311 | 311 | 311 | 1,000 |
1986/05/01 | 310 | 310 | 310 | 310 | 1,000 |
1986/04/30 | 315 | 315 | 310 | 310 | 3,000 |
1986/04/28 | 310 | 315 | 310 | 315 | 11,000 |
1986/04/26 | 310 | 310 | 310 | 310 | 10,000 |
1986/04/25 | 310 | 310 | 310 | 310 | 6,000 |
1986/04/24 | 312 | 313 | 310 | 310 | 11,000 |
1986/04/22 | 310 | 310 | 310 | 310 | 4,000 |
1986/04/21 | 320 | 320 | 320 | 320 | 4,000 |
1986/04/18 | 315 | 320 | 315 | 320 | 6,000 |
1986/04/17 | 330 | 330 | 330 | 330 | 7,000 |
1986/04/16 | 318 | 318 | 310 | 313 | 8,000 |
1986/04/15 | 313 | 313 | 307 | 307 | 11,000 |
1986/04/14 | 325 | 325 | 325 | 325 | 17,000 |
1986/04/11 | 330 | 330 | 330 | 330 | 1,000 |
1986/04/09 | 324 | 324 | 324 | 324 | 1,000 |
1986/04/08 | 330 | 330 | 327 | 330 | 3,000 |
1986/04/07 | 325 | 325 | 325 | 325 | 5,000 |
1986/04/04 | 310 | 310 | 300 | 300 | 11,000 |
1986/04/03 | 312 | 312 | 310 | 310 | 11,000 |
1986/04/02 | 320 | 320 | 320 | 320 | 5,000 |
1986/04/01 | 310 | 320 | 310 | 320 | 13,000 |
1986/03/31 | 320 | 320 | 310 | 310 | 14,000 |
1986/03/29 | 319 | 320 | 319 | 319 | 10,000 |
1986/03/28 | 318 | 320 | 318 | 320 | 20,000 |
1986/03/27 | 325 | 325 | 310 | 319 | 13,000 |
1986/03/26 | 345 | 345 | 340 | 341 | 6,000 |
1986/03/25 | 348 | 350 | 344 | 344 | 22,000 |
1986/03/24 | 348 | 350 | 348 | 348 | 20,000 |
1986/03/22 | 350 | 350 | 350 | 350 | 3,000 |
1986/03/20 | 354 | 354 | 350 | 350 | 7,000 |
1986/03/19 | 353 | 354 | 353 | 353 | 15,000 |
1986/03/18 | 350 | 355 | 350 | 353 | 12,000 |
1986/03/17 | 355 | 355 | 350 | 350 | 8,000 |
1986/03/15 | 350 | 350 | 348 | 348 | 17,000 |
1986/03/14 | 382 | 386 | 370 | 370 | 32,000 |
1986/03/13 | 360 | 386 | 360 | 375 | 54,000 |
1986/03/12 | 346 | 363 | 346 | 363 | 42,000 |
1986/03/11 | 345 | 345 | 340 | 340 | 13,000 |
1986/03/10 | 335 | 340 | 314 | 314 | 40,000 |
1986/03/06 | 350 | 350 | 335 | 350 | 35,000 |
1986/03/05 | 350 | 360 | 350 | 350 | 24,000 |
1986/03/04 | 360 | 360 | 357 | 360 | 19,000 |
1986/03/03 | 365 | 376 | 357 | 370 | 29,000 |
1986/03/01 | 370 | 375 | 360 | 365 | 38,000 |
1986/02/28 | 400 | 400 | 375 | 375 | 104,000 |
1986/02/27 | 415 | 430 | 410 | 413 | 233,000 |
1986/02/26 | 380 | 410 | 375 | 409 | 277,000 |
1986/02/25 | 369 | 380 | 358 | 370 | 146,000 |
1986/02/24 | 350 | 359 | 345 | 359 | 136,000 |
1986/02/22 | 340 | 340 | 332 | 340 | 52,000 |
1986/02/21 | 323 | 330 | 323 | 330 | 91,000 |
1986/02/20 | 323 | 323 | 316 | 320 | 55,000 |
1986/02/19 | 310 | 315 | 310 | 315 | 38,000 |
1986/02/18 | 305 | 305 | 300 | 305 | 26,000 |
1986/02/17 | 310 | 310 | 305 | 305 | 21,000 |
1986/02/15 | 300 | 305 | 300 | 305 | 11,000 |
1986/02/14 | 298 | 298 | 295 | 297 | 20,000 |
1986/02/13 | 285 | 300 | 285 | 296 | 29,000 |
1986/02/12 | 280 | 280 | 277 | 280 | 11,000 |
1986/02/10 | 278 | 278 | 278 | 278 | 2,000 |
1986/02/06 | 277 | 278 | 277 | 278 | 3,000 |
1986/02/05 | 277 | 277 | 277 | 277 | 1,000 |
1986/02/04 | 274 | 274 | 274 | 274 | 1,000 |
1986/02/03 | 270 | 271 | 270 | 271 | 6,000 |
1986/02/01 | 270 | 270 | 270 | 270 | 3,000 |
1986/01/31 | 270 | 270 | 270 | 270 | 4,000 |
1986/01/30 | 270 | 270 | 270 | 270 | 3,000 |
1986/01/29 | 280 | 280 | 277 | 277 | 3,000 |
1986/01/28 | 283 | 283 | 280 | 280 | 6,000 |
1986/01/27 | 285 | 285 | 285 | 285 | 1,000 |
1986/01/24 | 280 | 280 | 280 | 280 | 5,000 |
1986/01/23 | 270 | 280 | 270 | 280 | 2,000 |
1986/01/22 | 278 | 278 | 270 | 270 | 2,000 |
1986/01/21 | 284 | 284 | 284 | 284 | 3,000 |
1986/01/20 | 290 | 290 | 285 | 285 | 4,000 |
1986/01/18 | 288 | 288 | 288 | 288 | 3,000 |
1986/01/17 | 261 | 275 | 261 | 275 | 8,000 |
1986/01/16 | 261 | 261 | 260 | 260 | 5,000 |
1986/01/14 | 263 | 263 | 260 | 260 | 3,000 |
1986/01/13 | 270 | 270 | 270 | 270 | 7,000 |
1986/01/08 | 260 | 260 | 260 | 260 | 1,000 |
1986/01/07 | 260 | 260 | 260 | 260 | 3,000 |