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 |
---|---|---|---|---|---|
1992/12/25 | 483 | 483 | 480 | 480 | 5,000 |
1992/12/24 | 465 | 465 | 465 | 465 | 1,000 |
1992/12/21 | 465 | 465 | 465 | 465 | 2,000 |
1992/12/17 | 475 | 475 | 475 | 475 | 1,000 |
1992/12/16 | 475 | 480 | 475 | 480 | 2,000 |
1992/12/15 | 480 | 480 | 475 | 475 | 8,000 |
1992/12/11 | 451 | 475 | 451 | 475 | 9,000 |
1992/12/03 | 410 | 410 | 410 | 410 | 1,000 |
1992/11/27 | 410 | 410 | 410 | 410 | 1,000 |
1992/11/26 | 401 | 401 | 401 | 401 | 1,000 |
1992/11/25 | 400 | 400 | 400 | 400 | 3,000 |
1992/11/12 | 385 | 385 | 385 | 385 | 3,000 |
1992/11/11 | 400 | 400 | 385 | 385 | 4,000 |
1992/11/10 | 400 | 403 | 400 | 403 | 5,000 |
1992/11/09 | 410 | 410 | 410 | 410 | 1,000 |
1992/11/06 | 425 | 425 | 425 | 425 | 2,000 |
1992/11/05 | 430 | 430 | 425 | 425 | 2,000 |
1992/11/04 | 435 | 435 | 425 | 425 | 6,000 |
1992/11/02 | 450 | 450 | 450 | 450 | 1,000 |
1992/10/30 | 450 | 450 | 450 | 450 | 2,000 |
1992/10/29 | 450 | 450 | 450 | 450 | 1,000 |
1992/10/28 | 470 | 470 | 470 | 470 | 1,000 |
1992/10/26 | 485 | 485 | 485 | 485 | 1,000 |
1992/10/23 | 477 | 485 | 477 | 485 | 6,000 |
1992/10/22 | 477 | 477 | 477 | 477 | 1,000 |
1992/10/14 | 485 | 485 | 485 | 485 | 2,000 |
1992/10/09 | 485 | 485 | 485 | 485 | 3,000 |
1992/10/05 | 485 | 485 | 485 | 485 | 2,000 |
1992/10/02 | 498 | 498 | 498 | 498 | 2,000 |
1992/09/30 | 460 | 460 | 460 | 460 | 1,000 |
1992/09/25 | 470 | 471 | 459 | 463 | 12,000 |
1992/09/22 | 479 | 479 | 475 | 479 | 8,000 |
1992/09/18 | 500 | 502 | 500 | 500 | 9,000 |
1992/09/17 | 500 | 500 | 500 | 500 | 2,000 |
1992/09/11 | 520 | 520 | 520 | 520 | 3,000 |
1992/09/10 | 520 | 520 | 520 | 520 | 2,000 |
1992/09/09 | 550 | 550 | 548 | 549 | 11,000 |
1992/09/08 | 544 | 544 | 544 | 544 | 10,000 |
1992/09/07 | 480 | 500 | 480 | 500 | 7,000 |
1992/09/04 | 475 | 480 | 475 | 479 | 4,000 |
1992/09/03 | 475 | 475 | 475 | 475 | 2,000 |
1992/09/02 | 470 | 470 | 470 | 470 | 6,000 |
1992/09/01 | 461 | 465 | 461 | 463 | 4,000 |
1992/08/31 | 455 | 455 | 455 | 455 | 3,000 |
1992/08/28 | 436 | 450 | 436 | 450 | 3,000 |
1992/08/26 | 390 | 390 | 390 | 390 | 1,000 |
1992/08/24 | 355 | 355 | 355 | 355 | 1,000 |
1992/08/21 | 346 | 346 | 346 | 346 | 2,000 |
1992/08/19 | 317 | 317 | 317 | 317 | 1,000 |
1992/08/14 | 300 | 305 | 300 | 305 | 3,000 |
1992/08/13 | 300 | 300 | 300 | 300 | 1,000 |
1992/08/12 | 324 | 324 | 300 | 305 | 9,000 |
1992/08/11 | 330 | 330 | 330 | 330 | 3,000 |
1992/08/10 | 339 | 339 | 330 | 330 | 2,000 |
1992/08/07 | 345 | 345 | 340 | 340 | 6,000 |
1992/08/06 | 361 | 361 | 349 | 349 | 16,000 |
1992/08/05 | 377 | 377 | 368 | 368 | 5,000 |
1992/08/04 | 380 | 383 | 380 | 383 | 4,000 |
1992/08/03 | 400 | 405 | 390 | 390 | 3,000 |
1992/07/30 | 420 | 420 | 420 | 420 | 3,000 |
1992/07/29 | 431 | 435 | 421 | 424 | 8,000 |
1992/07/28 | 440 | 440 | 440 | 440 | 2,000 |
1992/07/24 | 470 | 470 | 470 | 470 | 4,000 |
1992/07/23 | 464 | 464 | 461 | 461 | 4,000 |
1992/07/21 | 467 | 467 | 465 | 465 | 3,000 |
1992/07/20 | 478 | 478 | 467 | 467 | 3,000 |
1992/07/13 | 472 | 472 | 466 | 466 | 5,000 |
1992/07/10 | 476 | 477 | 476 | 477 | 3,000 |
1992/07/09 | 480 | 480 | 476 | 476 | 6,000 |
1992/07/08 | 496 | 496 | 482 | 482 | 3,000 |
1992/07/07 | 510 | 510 | 496 | 497 | 10,000 |
1992/07/06 | 530 | 530 | 511 | 511 | 4,000 |
1992/07/03 | 545 | 545 | 536 | 536 | 6,000 |
1992/07/02 | 545 | 545 | 545 | 545 | 2,000 |
1992/06/26 | 555 | 555 | 555 | 555 | 1,000 |
1992/06/25 | 560 | 560 | 555 | 555 | 4,000 |
1992/06/10 | 560 | 560 | 560 | 560 | 10,000 |
1992/06/05 | 550 | 550 | 550 | 550 | 3,000 |
1992/06/03 | 550 | 550 | 550 | 550 | 1,000 |
1992/06/02 | 550 | 550 | 550 | 550 | 1,000 |
1992/05/28 | 560 | 560 | 560 | 560 | 1,000 |
1992/05/25 | 575 | 575 | 560 | 560 | 5,000 |
1992/05/22 | 570 | 570 | 570 | 570 | 1,000 |
1992/05/20 | 560 | 560 | 560 | 560 | 2,000 |
1992/05/19 | 560 | 560 | 560 | 560 | 1,000 |
1992/05/18 | 560 | 560 | 560 | 560 | 2,000 |
1992/05/15 | 570 | 570 | 560 | 560 | 3,000 |
1992/05/13 | 560 | 562 | 560 | 562 | 3,000 |
1992/05/12 | 563 | 563 | 563 | 563 | 2,000 |
1992/05/08 | 526 | 528 | 526 | 528 | 2,000 |
1992/05/07 | 522 | 522 | 522 | 522 | 1,000 |
1992/05/06 | 520 | 520 | 520 | 520 | 1,000 |
1992/05/01 | 520 | 520 | 520 | 520 | 3,000 |
1992/04/30 | 521 | 521 | 520 | 520 | 8,000 |
1992/04/24 | 524 | 524 | 520 | 520 | 5,000 |
1992/04/22 | 525 | 525 | 525 | 525 | 1,000 |
1992/04/21 | 525 | 525 | 525 | 525 | 1,000 |
1992/04/20 | 535 | 535 | 535 | 535 | 2,000 |
1992/04/17 | 535 | 535 | 535 | 535 | 1,000 |
1992/04/16 | 560 | 560 | 560 | 560 | 1,000 |
1992/04/15 | 520 | 520 | 520 | 520 | 2,000 |
1992/04/14 | 520 | 520 | 520 | 520 | 1,000 |
1992/04/13 | 530 | 530 | 530 | 530 | 438,000 |
1992/04/10 | 520 | 530 | 520 | 530 | 12,000 |
1992/04/09 | 510 | 510 | 510 | 510 | 7,000 |
1992/04/08 | 510 | 510 | 505 | 505 | 47,000 |
1992/04/07 | 521 | 521 | 520 | 520 | 4,000 |
1992/04/03 | 520 | 530 | 520 | 530 | 3,000 |
1992/04/02 | 535 | 535 | 535 | 535 | 2,000 |
1992/04/01 | 545 | 545 | 540 | 540 | 7,000 |
1992/03/27 | 540 | 545 | 540 | 540 | 5,000 |
1992/03/26 | 545 | 545 | 545 | 545 | 5,000 |
1992/03/25 | 546 | 546 | 540 | 540 | 9,000 |
1992/03/24 | 545 | 545 | 541 | 541 | 18,000 |
1992/03/23 | 540 | 545 | 540 | 540 | 6,000 |
1992/03/19 | 540 | 540 | 540 | 540 | 1,000 |
1992/03/18 | 556 | 556 | 540 | 540 | 6,000 |
1992/03/17 | 565 | 565 | 551 | 551 | 5,000 |
1992/03/13 | 560 | 570 | 560 | 560 | 4,000 |
1992/03/10 | 570 | 570 | 570 | 570 | 3,000 |
1992/03/09 | 570 | 570 | 570 | 570 | 2,000 |
1992/03/06 | 576 | 576 | 570 | 571 | 15,000 |
1992/03/05 | 591 | 591 | 591 | 591 | 1,000 |
1992/03/04 | 600 | 600 | 600 | 600 | 2,000 |
1992/03/02 | 601 | 601 | 601 | 601 | 2,000 |
1992/02/28 | 601 | 601 | 601 | 601 | 2,000 |
1992/02/26 | 608 | 608 | 598 | 598 | 2,000 |
1992/02/24 | 605 | 610 | 605 | 610 | 2,000 |
1992/02/21 | 600 | 600 | 600 | 600 | 2,000 |
1992/02/19 | 605 | 605 | 600 | 600 | 5,000 |
1992/02/14 | 600 | 600 | 600 | 600 | 4,000 |
1992/02/13 | 600 | 605 | 600 | 605 | 2,000 |
1992/02/12 | 605 | 605 | 600 | 600 | 4,000 |
1992/02/07 | 610 | 610 | 605 | 605 | 4,000 |
1992/02/06 | 600 | 600 | 600 | 600 | 3,000 |
1992/02/05 | 600 | 600 | 600 | 600 | 2,000 |
1992/02/04 | 600 | 601 | 600 | 601 | 18,000 |
1992/02/03 | 610 | 610 | 605 | 605 | 9,000 |
1992/01/31 | 600 | 600 | 600 | 600 | 3,000 |
1992/01/28 | 600 | 600 | 600 | 600 | 1,000 |
1992/01/24 | 600 | 600 | 600 | 600 | 4,000 |
1992/01/23 | 575 | 575 | 575 | 575 | 2,000 |
1992/01/22 | 573 | 574 | 573 | 574 | 3,000 |
1992/01/21 | 573 | 573 | 573 | 573 | 15,000 |
1992/01/17 | 655 | 655 | 635 | 635 | 8,000 |
1992/01/16 | 656 | 656 | 655 | 655 | 2,000 |
1992/01/14 | 670 | 670 | 655 | 655 | 5,000 |
1992/01/10 | 670 | 670 | 670 | 670 | 2,000 |
1992/01/09 | 660 | 680 | 660 | 680 | 3,000 |
1992/01/08 | 670 | 670 | 661 | 661 | 4,000 |
1992/01/07 | 661 | 662 | 651 | 651 | 24,000 |
1992/01/06 | 680 | 680 | 671 | 671 | 5,000 |