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 |
---|---|---|---|---|---|
1989/12/29 | 2,300 | 2,340 | 2,290 | 2,340 | 20,000 |
1989/12/28 | 2,300 | 2,300 | 2,300 | 2,300 | 8,000 |
1989/12/27 | 2,300 | 2,310 | 2,300 | 2,310 | 9,000 |
1989/12/26 | 2,300 | 2,300 | 2,250 | 2,300 | 5,000 |
1989/12/25 | 2,200 | 2,200 | 2,200 | 2,200 | 11,000 |
1989/12/22 | 2,300 | 2,380 | 2,300 | 2,380 | 9,000 |
1989/12/21 | 2,300 | 2,340 | 2,300 | 2,340 | 2,000 |
1989/12/20 | 2,230 | 2,340 | 2,230 | 2,340 | 7,000 |
1989/12/19 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 |
1989/12/18 | 2,350 | 2,350 | 2,350 | 2,350 | 8,000 |
1989/12/15 | 2,340 | 2,380 | 2,340 | 2,380 | 41,000 |
1989/12/14 | 2,340 | 2,350 | 2,340 | 2,350 | 2,000 |
1989/12/12 | 2,400 | 2,400 | 2,380 | 2,380 | 3,000 |
1989/12/08 | 2,390 | 2,400 | 2,340 | 2,400 | 11,000 |
1989/12/07 | 2,370 | 2,400 | 2,340 | 2,400 | 22,000 |
1989/12/06 | 2,350 | 2,350 | 2,350 | 2,350 | 5,000 |
1989/12/05 | 2,350 | 2,400 | 2,350 | 2,400 | 5,000 |
1989/12/04 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
1989/12/01 | 2,410 | 2,410 | 2,370 | 2,410 | 11,000 |
1989/11/30 | 2,370 | 2,430 | 2,370 | 2,430 | 5,000 |
1989/11/29 | 2,450 | 2,450 | 2,450 | 2,450 | 5,000 |
1989/11/28 | 2,450 | 2,450 | 2,400 | 2,450 | 8,000 |
1989/11/27 | 2,440 | 2,460 | 2,440 | 2,450 | 7,000 |
1989/11/24 | 2,450 | 2,480 | 2,400 | 2,480 | 14,000 |
1989/11/22 | 2,490 | 2,490 | 2,460 | 2,470 | 11,000 |
1989/11/21 | 2,480 | 2,490 | 2,400 | 2,490 | 40,000 |
1989/11/20 | 2,450 | 2,490 | 2,400 | 2,480 | 53,000 |
1989/11/17 | 2,420 | 2,450 | 2,420 | 2,450 | 4,000 |
1989/11/16 | 2,450 | 2,450 | 2,420 | 2,420 | 4,000 |
1989/11/15 | 2,420 | 2,450 | 2,420 | 2,450 | 7,000 |
1989/11/14 | 2,450 | 2,450 | 2,380 | 2,450 | 20,000 |
1989/11/13 | 2,430 | 2,430 | 2,400 | 2,420 | 18,000 |
1989/11/10 | 2,190 | 2,390 | 2,180 | 2,380 | 40,000 |
1989/11/09 | 2,200 | 2,200 | 2,100 | 2,160 | 6,000 |
1989/11/08 | 2,050 | 2,230 | 2,030 | 2,210 | 18,000 |
1989/11/07 | 2,260 | 2,260 | 2,090 | 2,130 | 19,000 |
1989/11/06 | 2,320 | 2,330 | 2,310 | 2,310 | 7,000 |
1989/11/02 | 2,380 | 2,380 | 2,310 | 2,380 | 10,000 |
1989/11/01 | 2,400 | 2,400 | 2,400 | 2,400 | 11,000 |
1989/10/31 | 2,450 | 2,450 | 2,450 | 2,450 | 4,000 |
1989/10/30 | 2,310 | 2,450 | 2,310 | 2,450 | 25,000 |
1989/10/27 | 2,410 | 2,490 | 2,410 | 2,450 | 15,000 |
1989/10/26 | 2,430 | 2,470 | 2,430 | 2,470 | 8,000 |
1989/10/25 | 2,460 | 2,490 | 2,460 | 2,470 | 11,000 |
1989/10/24 | 2,380 | 2,500 | 2,380 | 2,500 | 20,000 |
1989/10/23 | 2,460 | 2,460 | 2,410 | 2,460 | 5,000 |
1989/10/20 | 2,500 | 2,500 | 2,400 | 2,470 | 9,000 |
1989/10/19 | 2,430 | 2,500 | 2,400 | 2,500 | 22,000 |
1989/10/18 | 2,480 | 2,510 | 2,440 | 2,500 | 12,000 |
1989/10/17 | 2,470 | 2,520 | 2,410 | 2,520 | 19,000 |
1989/10/16 | 2,540 | 2,600 | 2,540 | 2,570 | 18,000 |
1989/10/13 | 2,400 | 2,550 | 2,400 | 2,550 | 37,000 |
1989/10/12 | 2,630 | 2,630 | 2,480 | 2,500 | 46,000 |
1989/10/11 | 2,280 | 2,650 | 2,280 | 2,650 | 127,000 |
1989/10/06 | 2,750 | 2,750 | 2,430 | 2,700 | 101,000 |
1989/10/05 | 2,800 | 2,820 | 2,750 | 2,770 | 171,000 |
1989/10/04 | 2,800 | 2,860 | 2,720 | 2,720 | 263,000 |
1989/10/03 | 2,400 | 2,730 | 2,390 | 2,680 | 204,000 |
1989/10/02 | 2,080 | 2,400 | 2,050 | 2,350 | 212,000 |
1989/09/29 | 1,900 | 2,090 | 1,870 | 2,020 | 208,000 |
1989/09/28 | 1,810 | 1,900 | 1,760 | 1,900 | 224,000 |
1989/09/27 | 1,640 | 1,810 | 1,640 | 1,800 | 257,000 |
1989/09/26 | 1,600 | 1,650 | 1,540 | 1,650 | 123,000 |
1989/09/25 | 1,630 | 1,690 | 1,600 | 1,650 | 296,000 |
1989/09/22 | 1,340 | 1,490 | 1,320 | 1,490 | 143,000 |
1989/09/21 | 1,290 | 1,340 | 1,290 | 1,330 | 35,000 |
1989/09/20 | 1,250 | 1,280 | 1,230 | 1,280 | 30,000 |
1989/09/19 | 1,240 | 1,250 | 1,210 | 1,250 | 4,000 |
1989/09/18 | 1,230 | 1,260 | 1,200 | 1,200 | 22,000 |
1989/09/14 | 1,250 | 1,250 | 1,200 | 1,250 | 11,000 |
1989/09/13 | 1,190 | 1,230 | 1,190 | 1,230 | 12,000 |
1989/09/12 | 1,230 | 1,250 | 1,220 | 1,250 | 5,000 |
1989/09/11 | 1,250 | 1,250 | 1,230 | 1,230 | 8,000 |
1989/09/08 | 1,190 | 1,200 | 1,190 | 1,200 | 16,000 |
1989/09/07 | 1,150 | 1,190 | 1,150 | 1,190 | 10,000 |
1989/09/06 | 1,190 | 1,220 | 1,150 | 1,150 | 14,000 |
1989/09/05 | 1,230 | 1,230 | 1,210 | 1,210 | 5,000 |
1989/09/04 | 1,270 | 1,270 | 1,210 | 1,250 | 11,000 |
1989/09/01 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
1989/08/31 | 1,250 | 1,290 | 1,210 | 1,290 | 15,000 |
1989/08/30 | 1,290 | 1,290 | 1,270 | 1,270 | 4,000 |
1989/08/29 | 1,250 | 1,270 | 1,250 | 1,270 | 3,000 |
1989/08/28 | 1,290 | 1,290 | 1,250 | 1,250 | 30,000 |
1989/08/25 | 1,220 | 1,230 | 1,200 | 1,210 | 29,000 |
1989/08/24 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
1989/08/23 | 1,270 | 1,270 | 1,250 | 1,270 | 7,000 |
1989/08/22 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 |
1989/08/21 | 1,260 | 1,290 | 1,240 | 1,290 | 5,000 |
1989/08/18 | 1,280 | 1,300 | 1,260 | 1,300 | 27,000 |
1989/08/17 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 |
1989/08/16 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 |
1989/08/15 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 |
1989/08/14 | 1,300 | 1,300 | 1,280 | 1,300 | 6,000 |
1989/08/11 | 1,280 | 1,300 | 1,280 | 1,300 | 6,000 |
1989/08/10 | 1,320 | 1,320 | 1,280 | 1,290 | 27,000 |
1989/08/09 | 1,310 | 1,330 | 1,300 | 1,330 | 26,000 |
1989/08/08 | 1,320 | 1,330 | 1,300 | 1,320 | 29,000 |
1989/08/07 | 1,300 | 1,330 | 1,300 | 1,320 | 19,000 |
1989/08/04 | 1,310 | 1,340 | 1,300 | 1,340 | 32,000 |
1989/08/03 | 1,320 | 1,320 | 1,310 | 1,320 | 6,000 |
1989/08/02 | 1,320 | 1,330 | 1,280 | 1,330 | 41,000 |
1989/08/01 | 1,330 | 1,330 | 1,290 | 1,330 | 33,000 |
1989/07/31 | 1,330 | 1,330 | 1,310 | 1,320 | 13,000 |
1989/07/28 | 1,300 | 1,310 | 1,260 | 1,310 | 39,000 |
1989/07/27 | 1,290 | 1,300 | 1,270 | 1,300 | 19,000 |
1989/07/26 | 1,290 | 1,290 | 1,280 | 1,290 | 14,000 |
1989/07/25 | 1,290 | 1,290 | 1,270 | 1,280 | 27,000 |
1989/07/24 | 1,260 | 1,290 | 1,260 | 1,290 | 15,000 |
1989/07/21 | 1,290 | 1,290 | 1,260 | 1,260 | 18,000 |
1989/07/20 | 1,300 | 1,300 | 1,280 | 1,290 | 11,000 |
1989/07/19 | 1,290 | 1,300 | 1,270 | 1,270 | 25,000 |
1989/07/18 | 1,310 | 1,320 | 1,300 | 1,320 | 33,000 |
1989/07/17 | 1,290 | 1,330 | 1,260 | 1,330 | 68,000 |
1989/07/14 | 1,290 | 1,360 | 1,280 | 1,310 | 87,000 |
1989/07/13 | 1,270 | 1,310 | 1,260 | 1,310 | 78,000 |
1989/07/12 | 1,360 | 1,370 | 1,250 | 1,250 | 67,000 |
1989/07/11 | 1,270 | 1,350 | 1,230 | 1,340 | 210,000 |
1989/07/10 | 1,330 | 1,330 | 1,260 | 1,270 | 30,000 |
1989/07/07 | 1,290 | 1,370 | 1,270 | 1,310 | 258,000 |
1989/07/06 | 1,330 | 1,390 | 1,310 | 1,350 | 249,000 |
1989/07/05 | 1,270 | 1,350 | 1,210 | 1,330 | 450,000 |
1989/07/04 | 1,060 | 1,250 | 1,050 | 1,230 | 575,000 |
1989/07/03 | 1,040 | 1,070 | 1,040 | 1,060 | 38,000 |
1989/06/30 | 1,040 | 1,070 | 1,020 | 1,070 | 74,000 |
1989/06/29 | 1,070 | 1,070 | 1,040 | 1,040 | 38,000 |
1989/06/28 | 1,050 | 1,090 | 1,020 | 1,070 | 211,000 |
1989/06/27 | 960 | 1,050 | 950 | 1,040 | 185,000 |
1989/06/26 | 955 | 960 | 945 | 960 | 23,000 |
1989/06/23 | 980 | 980 | 935 | 945 | 38,000 |
1989/06/22 | 1,020 | 1,030 | 980 | 980 | 137,000 |
1989/06/21 | 915 | 1,020 | 915 | 1,000 | 215,000 |
1989/06/20 | 916 | 924 | 911 | 920 | 60,000 |
1989/06/19 | 890 | 925 | 890 | 916 | 89,000 |
1989/06/16 | 874 | 905 | 874 | 900 | 137,000 |
1989/06/15 | 850 | 874 | 850 | 874 | 32,000 |
1989/06/14 | 835 | 845 | 835 | 845 | 5,000 |
1989/06/13 | 831 | 835 | 831 | 835 | 10,000 |
1989/06/12 | 860 | 875 | 850 | 850 | 30,000 |
1989/06/09 | 820 | 850 | 820 | 850 | 21,000 |
1989/06/08 | 810 | 810 | 806 | 806 | 8,000 |
1989/06/07 | 805 | 805 | 805 | 805 | 1,000 |
1989/06/06 | 805 | 805 | 805 | 805 | 4,000 |
1989/06/02 | 810 | 810 | 810 | 810 | 6,000 |
1989/06/01 | 805 | 805 | 805 | 805 | 2,000 |
1989/05/31 | 810 | 810 | 806 | 806 | 5,000 |
1989/05/30 | 806 | 810 | 806 | 806 | 4,000 |
1989/05/29 | 819 | 819 | 805 | 810 | 8,000 |
1989/05/26 | 810 | 810 | 810 | 810 | 1,000 |
1989/05/25 | 820 | 820 | 810 | 810 | 5,000 |
1989/05/24 | 805 | 810 | 805 | 810 | 3,000 |
1989/05/23 | 820 | 820 | 810 | 810 | 2,000 |
1989/05/22 | 810 | 820 | 810 | 815 | 3,000 |
1989/05/19 | 820 | 820 | 820 | 820 | 1,000 |
1989/05/18 | 801 | 820 | 801 | 820 | 3,000 |
1989/05/17 | 800 | 800 | 800 | 800 | 6,000 |
1989/05/16 | 800 | 800 | 800 | 800 | 1,000 |
1989/05/12 | 820 | 820 | 800 | 800 | 25,000 |
1989/05/11 | 815 | 815 | 815 | 815 | 1,000 |
1989/05/10 | 820 | 830 | 820 | 820 | 5,000 |
1989/05/09 | 835 | 840 | 820 | 820 | 7,000 |
1989/05/08 | 835 | 835 | 830 | 835 | 6,000 |
1989/05/02 | 820 | 835 | 820 | 820 | 10,000 |
1989/05/01 | 800 | 802 | 790 | 802 | 14,000 |
1989/04/28 | 790 | 800 | 790 | 800 | 5,000 |
1989/04/27 | 790 | 790 | 786 | 786 | 4,000 |
1989/04/26 | 782 | 790 | 782 | 790 | 6,000 |
1989/04/25 | 790 | 790 | 790 | 790 | 14,000 |
1989/04/24 | 786 | 790 | 780 | 790 | 5,000 |
1989/04/21 | 787 | 795 | 787 | 795 | 13,000 |
1989/04/20 | 787 | 800 | 786 | 786 | 5,000 |
1989/04/19 | 800 | 800 | 786 | 786 | 10,000 |
1989/04/18 | 786 | 795 | 786 | 795 | 5,000 |
1989/04/17 | 780 | 790 | 780 | 790 | 9,000 |
1989/04/14 | 790 | 800 | 790 | 800 | 4,000 |
1989/04/12 | 790 | 790 | 790 | 790 | 1,000 |
1989/04/10 | 800 | 800 | 780 | 780 | 5,000 |
1989/04/07 | 790 | 810 | 790 | 800 | 7,000 |
1989/04/06 | 780 | 780 | 780 | 780 | 4,000 |
1989/04/05 | 750 | 770 | 750 | 770 | 5,000 |
1989/04/04 | 740 | 740 | 740 | 740 | 3,000 |
1989/04/03 | 750 | 750 | 740 | 740 | 8,000 |
1989/03/31 | 745 | 745 | 745 | 745 | 5,000 |
1989/03/29 | 740 | 740 | 740 | 740 | 2,000 |
1989/03/28 | 720 | 725 | 720 | 725 | 6,000 |
1989/03/27 | 730 | 730 | 720 | 720 | 8,000 |
1989/03/24 | 730 | 731 | 730 | 731 | 16,000 |
1989/03/23 | 720 | 730 | 720 | 730 | 5,000 |
1989/03/22 | 740 | 740 | 740 | 740 | 3,000 |
1989/03/20 | 765 | 765 | 750 | 750 | 3,000 |
1989/03/17 | 769 | 769 | 765 | 765 | 4,000 |
1989/03/16 | 770 | 770 | 769 | 769 | 7,000 |
1989/03/15 | 774 | 774 | 770 | 770 | 3,000 |
1989/03/14 | 774 | 774 | 774 | 774 | 4,000 |
1989/03/10 | 775 | 775 | 775 | 775 | 7,000 |
1989/03/09 | 785 | 785 | 775 | 775 | 2,000 |
1989/03/08 | 785 | 785 | 775 | 775 | 9,000 |
1989/03/07 | 780 | 780 | 780 | 780 | 2,000 |
1989/03/06 | 795 | 795 | 795 | 795 | 1,000 |
1989/03/03 | 800 | 800 | 795 | 799 | 10,000 |
1989/03/02 | 790 | 790 | 790 | 790 | 6,000 |
1989/03/01 | 835 | 835 | 796 | 796 | 6,000 |
1989/02/27 | 819 | 819 | 819 | 819 | 1,000 |
1989/02/23 | 840 | 850 | 819 | 819 | 15,000 |
1989/02/22 | 790 | 845 | 790 | 845 | 9,000 |
1989/02/21 | 800 | 800 | 775 | 775 | 15,000 |
1989/02/20 | 860 | 860 | 850 | 850 | 7,000 |
1989/02/17 | 860 | 860 | 860 | 860 | 8,000 |
1989/02/16 | 860 | 870 | 860 | 870 | 5,000 |
1989/02/15 | 870 | 875 | 865 | 871 | 23,000 |
1989/02/14 | 870 | 870 | 860 | 860 | 23,000 |
1989/02/13 | 860 | 870 | 860 | 860 | 4,000 |
1989/02/10 | 880 | 880 | 850 | 850 | 14,000 |
1989/02/09 | 880 | 880 | 870 | 875 | 6,000 |
1989/02/08 | 900 | 900 | 885 | 885 | 36,000 |
1989/02/07 | 890 | 920 | 890 | 900 | 66,000 |
1989/02/06 | 838 | 900 | 836 | 880 | 81,000 |
1989/02/03 | 840 | 840 | 835 | 835 | 24,000 |
1989/02/02 | 849 | 849 | 830 | 835 | 21,000 |
1989/02/01 | 855 | 860 | 845 | 849 | 48,000 |
1989/01/31 | 862 | 870 | 849 | 851 | 66,000 |
1989/01/30 | 821 | 870 | 821 | 863 | 100,000 |
1989/01/28 | 815 | 827 | 812 | 821 | 52,000 |
1989/01/27 | 800 | 815 | 800 | 805 | 66,000 |
1989/01/26 | 788 | 809 | 780 | 798 | 66,000 |
1989/01/25 | 780 | 794 | 765 | 783 | 73,000 |
1989/01/24 | 725 | 725 | 720 | 725 | 14,000 |
1989/01/23 | 720 | 720 | 717 | 720 | 11,000 |
1989/01/20 | 711 | 722 | 711 | 715 | 7,000 |
1989/01/19 | 720 | 720 | 710 | 710 | 9,000 |
1989/01/18 | 710 | 720 | 710 | 720 | 7,000 |
1989/01/17 | 713 | 713 | 710 | 710 | 8,000 |
1989/01/13 | 710 | 710 | 709 | 709 | 5,000 |
1989/01/12 | 710 | 710 | 710 | 710 | 3,000 |
1989/01/11 | 710 | 710 | 708 | 710 | 4,000 |
1989/01/10 | 701 | 701 | 701 | 701 | 1,000 |
1989/01/09 | 700 | 700 | 700 | 700 | 6,000 |
1989/01/06 | 710 | 710 | 702 | 702 | 2,000 |
1989/01/05 | 710 | 710 | 710 | 710 | 1,000 |