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 |
---|---|---|---|---|---|
1988/12/28 | 700 | 702 | 700 | 702 | 23,000 |
1988/12/27 | 690 | 700 | 690 | 698 | 17,000 |
1988/12/26 | 700 | 700 | 695 | 700 | 8,000 |
1988/12/24 | 684 | 685 | 684 | 685 | 11,000 |
1988/12/23 | 685 | 685 | 678 | 678 | 10,000 |
1988/12/22 | 685 | 685 | 685 | 685 | 2,000 |
1988/12/21 | 683 | 683 | 675 | 675 | 15,000 |
1988/12/20 | 684 | 684 | 680 | 680 | 6,000 |
1988/12/19 | 681 | 685 | 681 | 681 | 4,000 |
1988/12/16 | 695 | 695 | 690 | 690 | 3,000 |
1988/12/15 | 686 | 686 | 686 | 686 | 3,000 |
1988/12/14 | 698 | 698 | 698 | 698 | 4,000 |
1988/12/13 | 686 | 686 | 686 | 686 | 1,000 |
1988/12/12 | 690 | 691 | 685 | 685 | 16,000 |
1988/12/09 | 700 | 700 | 691 | 691 | 3,000 |
1988/12/08 | 690 | 700 | 690 | 700 | 12,000 |
1988/12/07 | 690 | 690 | 690 | 690 | 5,000 |
1988/12/06 | 689 | 690 | 685 | 690 | 10,000 |
1988/12/05 | 686 | 690 | 686 | 690 | 2,000 |
1988/12/03 | 686 | 686 | 686 | 686 | 2,000 |
1988/12/02 | 685 | 690 | 680 | 686 | 6,000 |
1988/11/28 | 680 | 680 | 680 | 680 | 2,000 |
1988/11/26 | 683 | 683 | 680 | 680 | 4,000 |
1988/11/25 | 680 | 695 | 680 | 680 | 5,000 |
1988/11/24 | 683 | 683 | 675 | 675 | 3,000 |
1988/11/22 | 695 | 695 | 676 | 680 | 5,000 |
1988/11/21 | 699 | 699 | 699 | 699 | 6,000 |
1988/11/18 | 700 | 700 | 675 | 675 | 10,000 |
1988/11/17 | 689 | 700 | 689 | 699 | 3,000 |
1988/11/15 | 690 | 690 | 690 | 690 | 2,000 |
1988/11/14 | 690 | 700 | 690 | 700 | 9,000 |
1988/11/11 | 700 | 700 | 700 | 700 | 8,000 |
1988/11/10 | 699 | 699 | 690 | 699 | 4,000 |
1988/11/09 | 675 | 675 | 675 | 675 | 1,000 |
1988/11/08 | 690 | 690 | 680 | 680 | 2,000 |
1988/11/07 | 675 | 690 | 675 | 690 | 4,000 |
1988/11/05 | 675 | 675 | 675 | 675 | 2,000 |
1988/11/02 | 690 | 690 | 690 | 690 | 1,000 |
1988/11/01 | 700 | 700 | 675 | 675 | 3,000 |
1988/10/31 | 700 | 700 | 700 | 700 | 1,000 |
1988/10/29 | 700 | 700 | 700 | 700 | 1,000 |
1988/10/28 | 675 | 675 | 675 | 675 | 2,000 |
1988/10/27 | 700 | 700 | 700 | 700 | 1,000 |
1988/10/26 | 700 | 700 | 700 | 700 | 3,000 |
1988/10/25 | 700 | 700 | 700 | 700 | 9,000 |
1988/10/24 | 700 | 704 | 700 | 700 | 4,000 |
1988/10/22 | 700 | 700 | 700 | 700 | 2,000 |
1988/10/21 | 680 | 710 | 680 | 710 | 8,000 |
1988/10/20 | 660 | 680 | 660 | 680 | 6,000 |
1988/10/19 | 660 | 660 | 660 | 660 | 1,000 |
1988/10/18 | 660 | 660 | 660 | 660 | 3,000 |
1988/10/17 | 665 | 665 | 665 | 665 | 2,000 |
1988/10/14 | 655 | 655 | 655 | 655 | 4,000 |
1988/10/13 | 655 | 655 | 655 | 655 | 4,000 |
1988/10/12 | 735 | 735 | 715 | 715 | 25,000 |
1988/10/11 | 735 | 735 | 730 | 735 | 30,000 |
1988/10/07 | 690 | 720 | 690 | 720 | 8,000 |
1988/10/06 | 635 | 650 | 635 | 650 | 2,000 |
1988/10/05 | 640 | 640 | 630 | 630 | 12,000 |
1988/10/04 | 640 | 640 | 638 | 640 | 12,000 |
1988/10/03 | 640 | 640 | 640 | 640 | 1,000 |
1988/10/01 | 640 | 640 | 640 | 640 | 1,000 |
1988/09/30 | 640 | 640 | 640 | 640 | 4,000 |
1988/09/29 | 630 | 640 | 630 | 640 | 2,000 |
1988/09/28 | 630 | 630 | 630 | 630 | 3,000 |
1988/09/27 | 640 | 640 | 630 | 630 | 8,000 |
1988/09/26 | 650 | 650 | 650 | 650 | 6,000 |
1988/09/24 | 650 | 650 | 650 | 650 | 2,000 |
1988/09/22 | 650 | 650 | 650 | 650 | 1,000 |
1988/09/21 | 650 | 650 | 640 | 650 | 6,000 |
1988/09/20 | 670 | 670 | 660 | 660 | 6,000 |
1988/09/19 | 670 | 670 | 670 | 670 | 5,000 |
1988/09/16 | 670 | 670 | 670 | 670 | 6,000 |
1988/09/14 | 670 | 670 | 670 | 670 | 3,000 |
1988/09/09 | 670 | 670 | 670 | 670 | 2,000 |
1988/09/07 | 680 | 680 | 678 | 678 | 5,000 |
1988/09/06 | 681 | 681 | 681 | 681 | 1,000 |
1988/09/05 | 679 | 679 | 679 | 679 | 1,000 |
1988/09/03 | 690 | 690 | 679 | 679 | 2,000 |
1988/09/02 | 681 | 681 | 681 | 681 | 1,000 |
1988/09/01 | 675 | 679 | 675 | 679 | 4,000 |
1988/08/27 | 675 | 675 | 675 | 675 | 3,000 |
1988/08/26 | 690 | 695 | 675 | 695 | 15,000 |
1988/08/25 | 697 | 697 | 697 | 697 | 4,000 |
1988/08/23 | 699 | 699 | 699 | 699 | 2,000 |
1988/08/22 | 700 | 700 | 700 | 700 | 1,000 |
1988/08/19 | 699 | 699 | 699 | 699 | 4,000 |
1988/08/18 | 699 | 699 | 690 | 690 | 9,000 |
1988/08/17 | 700 | 700 | 700 | 700 | 5,000 |
1988/08/16 | 705 | 705 | 700 | 700 | 2,000 |
1988/08/15 | 700 | 700 | 700 | 700 | 4,000 |
1988/08/12 | 700 | 705 | 700 | 700 | 6,000 |
1988/08/11 | 700 | 710 | 700 | 710 | 5,000 |
1988/08/09 | 730 | 730 | 730 | 730 | 4,000 |
1988/08/08 | 730 | 730 | 730 | 730 | 4,000 |
1988/08/06 | 701 | 730 | 701 | 730 | 7,000 |
1988/08/05 | 695 | 700 | 690 | 700 | 7,000 |
1988/08/04 | 695 | 695 | 695 | 695 | 1,000 |
1988/08/02 | 690 | 690 | 690 | 690 | 2,000 |
1988/08/01 | 700 | 700 | 700 | 700 | 2,000 |
1988/07/29 | 700 | 700 | 700 | 700 | 4,000 |
1988/07/28 | 700 | 700 | 700 | 700 | 3,000 |
1988/07/27 | 700 | 700 | 700 | 700 | 2,000 |
1988/07/26 | 700 | 700 | 700 | 700 | 3,000 |
1988/07/25 | 695 | 700 | 695 | 700 | 3,000 |
1988/07/23 | 700 | 700 | 690 | 695 | 5,000 |
1988/07/22 | 700 | 705 | 700 | 700 | 43,000 |
1988/07/21 | 714 | 714 | 700 | 700 | 4,000 |
1988/07/20 | 715 | 715 | 715 | 715 | 5,000 |
1988/07/19 | 710 | 715 | 710 | 715 | 4,000 |
1988/07/18 | 730 | 730 | 720 | 720 | 2,000 |
1988/07/15 | 740 | 740 | 735 | 735 | 9,000 |
1988/07/14 | 750 | 750 | 740 | 740 | 3,000 |
1988/07/13 | 755 | 755 | 740 | 740 | 4,000 |
1988/07/11 | 759 | 759 | 755 | 755 | 6,000 |
1988/07/08 | 755 | 755 | 755 | 755 | 3,000 |
1988/07/07 | 755 | 755 | 755 | 755 | 3,000 |
1988/07/06 | 740 | 760 | 740 | 760 | 2,000 |
1988/07/05 | 760 | 760 | 760 | 760 | 6,000 |
1988/07/04 | 740 | 740 | 720 | 720 | 4,000 |
1988/07/02 | 740 | 740 | 740 | 740 | 7,000 |
1988/07/01 | 740 | 740 | 740 | 740 | 6,000 |
1988/06/30 | 740 | 740 | 740 | 740 | 1,000 |
1988/06/29 | 740 | 740 | 740 | 740 | 5,000 |
1988/06/28 | 740 | 740 | 740 | 740 | 4,000 |
1988/06/25 | 760 | 760 | 740 | 740 | 4,000 |
1988/06/24 | 755 | 755 | 750 | 755 | 8,000 |
1988/06/23 | 770 | 770 | 770 | 770 | 3,000 |
1988/06/22 | 770 | 775 | 770 | 770 | 7,000 |
1988/06/21 | 770 | 780 | 770 | 780 | 14,000 |
1988/06/20 | 770 | 770 | 770 | 770 | 5,000 |
1988/06/17 | 778 | 778 | 760 | 760 | 6,000 |
1988/06/16 | 780 | 790 | 778 | 778 | 9,000 |
1988/06/15 | 780 | 780 | 780 | 780 | 12,000 |
1988/06/14 | 758 | 760 | 758 | 760 | 11,000 |
1988/06/13 | 760 | 760 | 755 | 755 | 6,000 |
1988/06/10 | 760 | 760 | 760 | 760 | 19,000 |
1988/06/09 | 780 | 780 | 760 | 760 | 3,000 |
1988/06/08 | 755 | 780 | 750 | 780 | 6,000 |
1988/06/07 | 760 | 760 | 755 | 755 | 4,000 |
1988/06/06 | 760 | 760 | 755 | 755 | 3,000 |
1988/06/04 | 748 | 755 | 748 | 755 | 4,000 |
1988/06/03 | 740 | 748 | 740 | 748 | 12,000 |
1988/06/02 | 753 | 753 | 753 | 753 | 9,000 |
1988/06/01 | 755 | 756 | 755 | 755 | 19,000 |
1988/05/31 | 755 | 755 | 745 | 745 | 7,000 |
1988/05/30 | 780 | 780 | 770 | 770 | 9,000 |
1988/05/28 | 789 | 789 | 780 | 780 | 7,000 |
1988/05/27 | 795 | 805 | 795 | 800 | 10,000 |
1988/05/25 | 795 | 795 | 778 | 778 | 7,000 |
1988/05/24 | 790 | 790 | 775 | 780 | 6,000 |
1988/05/23 | 800 | 800 | 787 | 787 | 3,000 |
1988/05/20 | 800 | 815 | 795 | 800 | 30,000 |
1988/05/19 | 821 | 822 | 800 | 800 | 38,000 |
1988/05/18 | 840 | 845 | 830 | 830 | 34,000 |
1988/05/17 | 820 | 845 | 820 | 840 | 95,000 |
1988/05/16 | 800 | 815 | 798 | 815 | 66,000 |
1988/05/13 | 795 | 839 | 793 | 830 | 156,000 |
1988/05/12 | 751 | 785 | 745 | 785 | 38,000 |
1988/05/11 | 725 | 759 | 725 | 759 | 49,000 |
1988/05/10 | 730 | 735 | 725 | 730 | 35,000 |
1988/05/09 | 730 | 730 | 725 | 725 | 18,000 |
1988/05/07 | 730 | 735 | 730 | 730 | 12,000 |
1988/05/06 | 730 | 735 | 725 | 725 | 9,000 |
1988/05/02 | 735 | 741 | 735 | 735 | 11,000 |
1988/04/30 | 735 | 745 | 735 | 735 | 17,000 |
1988/04/28 | 735 | 750 | 735 | 740 | 33,000 |
1988/04/27 | 730 | 730 | 720 | 725 | 36,000 |
1988/04/26 | 725 | 740 | 700 | 700 | 45,000 |
1988/04/25 | 765 | 790 | 760 | 760 | 100,000 |
1988/04/23 | 790 | 799 | 775 | 792 | 70,000 |
1988/04/22 | 750 | 807 | 720 | 800 | 415,000 |
1988/04/21 | 669 | 750 | 668 | 750 | 190,000 |
1988/04/20 | 639 | 659 | 639 | 651 | 74,000 |
1988/04/19 | 648 | 648 | 620 | 620 | 15,000 |
1988/04/18 | 630 | 650 | 630 | 636 | 48,000 |
1988/04/15 | 615 | 625 | 615 | 625 | 45,000 |
1988/04/14 | 620 | 620 | 615 | 617 | 34,000 |
1988/04/13 | 595 | 620 | 595 | 620 | 40,000 |
1988/04/12 | 620 | 620 | 615 | 618 | 29,000 |
1988/04/11 | 620 | 624 | 610 | 615 | 19,000 |
1988/04/08 | 630 | 637 | 595 | 595 | 43,000 |
1988/04/07 | 600 | 628 | 600 | 628 | 67,000 |
1988/04/06 | 580 | 600 | 580 | 600 | 13,000 |
1988/04/05 | 570 | 580 | 570 | 580 | 5,000 |
1988/04/04 | 570 | 570 | 570 | 570 | 6,000 |
1988/04/02 | 560 | 565 | 560 | 564 | 14,000 |
1988/04/01 | 560 | 560 | 560 | 560 | 4,000 |
1988/03/31 | 550 | 560 | 550 | 560 | 2,000 |
1988/03/30 | 550 | 550 | 550 | 550 | 2,000 |
1988/03/29 | 550 | 550 | 550 | 550 | 3,000 |
1988/03/26 | 565 | 565 | 565 | 565 | 1,000 |
1988/03/25 | 570 | 570 | 565 | 567 | 4,000 |
1988/03/24 | 555 | 565 | 555 | 565 | 3,000 |
1988/03/23 | 565 | 565 | 560 | 560 | 5,000 |
1988/03/22 | 580 | 580 | 565 | 568 | 10,000 |
1988/03/18 | 580 | 582 | 580 | 580 | 8,000 |
1988/03/17 | 600 | 600 | 580 | 580 | 18,000 |
1988/03/16 | 620 | 620 | 595 | 600 | 96,000 |
1988/03/15 | 580 | 640 | 580 | 610 | 286,000 |
1988/03/14 | 570 | 580 | 566 | 580 | 34,000 |
1988/03/11 | 564 | 570 | 560 | 570 | 28,000 |
1988/03/10 | 578 | 580 | 565 | 565 | 37,000 |
1988/03/09 | 520 | 585 | 520 | 560 | 115,000 |
1988/03/08 | 500 | 510 | 500 | 510 | 16,000 |
1988/03/07 | 500 | 500 | 495 | 500 | 12,000 |
1988/03/05 | 500 | 500 | 499 | 499 | 5,000 |
1988/03/04 | 500 | 500 | 500 | 500 | 3,000 |
1988/03/03 | 495 | 500 | 495 | 500 | 11,000 |
1988/03/02 | 500 | 500 | 490 | 500 | 15,000 |
1988/03/01 | 495 | 500 | 495 | 497 | 17,000 |
1988/02/29 | 490 | 490 | 490 | 490 | 2,000 |
1988/02/27 | 491 | 491 | 480 | 480 | 6,000 |
1988/02/26 | 479 | 495 | 479 | 495 | 7,000 |
1988/02/25 | 490 | 500 | 490 | 490 | 19,000 |
1988/02/24 | 500 | 500 | 490 | 495 | 8,000 |
1988/02/23 | 500 | 500 | 490 | 490 | 16,000 |
1988/02/22 | 500 | 505 | 490 | 500 | 14,000 |
1988/02/19 | 500 | 505 | 495 | 500 | 53,000 |
1988/02/18 | 490 | 495 | 490 | 495 | 17,000 |
1988/02/17 | 480 | 495 | 480 | 490 | 7,000 |
1988/02/16 | 480 | 480 | 480 | 480 | 5,000 |
1988/02/15 | 480 | 480 | 480 | 480 | 9,000 |
1988/02/12 | 495 | 495 | 495 | 495 | 2,000 |
1988/02/10 | 476 | 476 | 475 | 476 | 12,000 |
1988/02/09 | 476 | 476 | 476 | 476 | 4,000 |
1988/02/08 | 475 | 476 | 475 | 476 | 2,000 |
1988/02/06 | 480 | 480 | 475 | 475 | 5,000 |
1988/02/05 | 480 | 480 | 480 | 480 | 5,000 |
1988/02/04 | 488 | 488 | 480 | 480 | 2,000 |
1988/02/03 | 480 | 480 | 480 | 480 | 2,000 |
1988/02/02 | 485 | 485 | 478 | 478 | 3,000 |
1988/02/01 | 480 | 480 | 480 | 480 | 1,000 |
1988/01/30 | 480 | 480 | 475 | 475 | 2,000 |
1988/01/29 | 492 | 495 | 480 | 480 | 10,000 |
1988/01/28 | 475 | 492 | 475 | 492 | 6,000 |
1988/01/27 | 460 | 460 | 455 | 455 | 15,000 |
1988/01/26 | 450 | 450 | 450 | 450 | 5,000 |
1988/01/25 | 475 | 475 | 470 | 470 | 6,000 |
1988/01/23 | 465 | 465 | 465 | 465 | 1,000 |
1988/01/22 | 460 | 465 | 460 | 463 | 12,000 |
1988/01/21 | 445 | 450 | 445 | 445 | 23,000 |
1988/01/20 | 450 | 450 | 450 | 450 | 1,000 |
1988/01/18 | 445 | 450 | 445 | 450 | 5,000 |
1988/01/14 | 446 | 446 | 446 | 446 | 1,000 |
1988/01/13 | 450 | 450 | 445 | 445 | 6,000 |
1988/01/12 | 450 | 450 | 450 | 450 | 3,000 |
1988/01/11 | 450 | 452 | 450 | 452 | 8,000 |
1988/01/08 | 450 | 450 | 450 | 450 | 3,000 |
1988/01/07 | 450 | 450 | 450 | 450 | 3,000 |
1988/01/06 | 450 | 450 | 450 | 450 | 2,000 |