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 |
---|---|---|---|---|---|
1993/12/29 | 461 | 461 | 461 | 461 | 6,000 |
1993/12/28 | 464 | 464 | 464 | 464 | 1,000 |
1993/12/27 | 475 | 475 | 475 | 475 | 2,000 |
1993/12/24 | 470 | 470 | 470 | 470 | 2,000 |
1993/12/22 | 469 | 469 | 469 | 469 | 1,000 |
1993/12/21 | 467 | 470 | 467 | 470 | 10,000 |
1993/12/16 | 443 | 443 | 443 | 443 | 2,000 |
1993/12/14 | 438 | 438 | 438 | 438 | 1,000 |
1993/12/07 | 430 | 430 | 430 | 430 | 3,000 |
1993/12/03 | 430 | 430 | 430 | 430 | 1,000 |
1993/12/02 | 411 | 411 | 411 | 411 | 1,000 |
1993/12/01 | 401 | 401 | 400 | 400 | 12,000 |
1993/11/29 | 430 | 430 | 430 | 430 | 1,000 |
1993/11/26 | 445 | 445 | 430 | 430 | 4,000 |
1993/11/25 | 445 | 445 | 445 | 445 | 9,000 |
1993/11/24 | 455 | 455 | 446 | 446 | 3,000 |
1993/11/16 | 471 | 471 | 471 | 471 | 1,000 |
1993/11/15 | 450 | 450 | 450 | 450 | 3,000 |
1993/11/12 | 450 | 450 | 450 | 450 | 4,000 |
1993/11/11 | 450 | 450 | 450 | 450 | 1,000 |
1993/11/10 | 451 | 451 | 451 | 451 | 1,000 |
1993/11/05 | 450 | 450 | 450 | 450 | 7,000 |
1993/11/02 | 482 | 482 | 482 | 482 | 2,000 |
1993/10/28 | 482 | 482 | 482 | 482 | 1,000 |
1993/10/27 | 482 | 482 | 482 | 482 | 1,000 |
1993/10/25 | 482 | 482 | 482 | 482 | 1,000 |
1993/10/22 | 481 | 482 | 481 | 482 | 3,000 |
1993/10/21 | 485 | 485 | 485 | 485 | 1,000 |
1993/10/19 | 480 | 480 | 480 | 480 | 3,000 |
1993/10/18 | 480 | 480 | 480 | 480 | 2,000 |
1993/10/15 | 485 | 485 | 485 | 485 | 1,000 |
1993/10/13 | 481 | 481 | 480 | 480 | 2,000 |
1993/10/12 | 481 | 481 | 481 | 481 | 6,000 |
1993/10/07 | 500 | 500 | 500 | 500 | 1,000 |
1993/10/06 | 501 | 501 | 480 | 480 | 13,000 |
1993/10/05 | 510 | 510 | 501 | 501 | 3,000 |
1993/10/04 | 513 | 513 | 513 | 513 | 1,000 |
1993/10/01 | 527 | 527 | 527 | 527 | 3,000 |
1993/09/30 | 530 | 530 | 530 | 530 | 11,000 |
1993/09/29 | 532 | 532 | 532 | 532 | 1,000 |
1993/09/28 | 535 | 535 | 535 | 535 | 9,000 |
1993/09/27 | 535 | 535 | 535 | 535 | 2,000 |
1993/09/24 | 540 | 540 | 535 | 535 | 5,000 |
1993/09/22 | 530 | 535 | 530 | 535 | 8,000 |
1993/09/21 | 531 | 531 | 531 | 531 | 1,000 |
1993/09/20 | 530 | 530 | 530 | 530 | 1,000 |
1993/09/17 | 530 | 530 | 530 | 530 | 1,000 |
1993/09/16 | 530 | 530 | 530 | 530 | 4,000 |
1993/09/14 | 531 | 531 | 531 | 531 | 1,000 |
1993/09/13 | 530 | 530 | 530 | 530 | 4,000 |
1993/09/09 | 535 | 535 | 535 | 535 | 1,000 |
1993/09/07 | 550 | 550 | 540 | 540 | 4,000 |
1993/09/06 | 550 | 550 | 550 | 550 | 2,000 |
1993/09/03 | 527 | 527 | 527 | 527 | 1,000 |
1993/09/02 | 526 | 526 | 526 | 526 | 1,000 |
1993/08/30 | 533 | 533 | 523 | 523 | 5,000 |
1993/08/25 | 530 | 530 | 530 | 530 | 3,000 |
1993/08/24 | 530 | 530 | 530 | 530 | 1,000 |
1993/08/20 | 550 | 550 | 540 | 540 | 5,000 |
1993/08/19 | 550 | 551 | 550 | 550 | 5,000 |
1993/08/18 | 550 | 550 | 550 | 550 | 2,000 |
1993/08/10 | 550 | 550 | 550 | 550 | 4,000 |
1993/08/09 | 556 | 556 | 550 | 550 | 2,000 |
1993/08/04 | 563 | 563 | 555 | 555 | 4,000 |
1993/07/28 | 550 | 550 | 550 | 550 | 2,000 |
1993/07/27 | 565 | 565 | 565 | 565 | 2,000 |
1993/07/23 | 585 | 585 | 585 | 585 | 2,000 |
1993/07/19 | 555 | 555 | 555 | 555 | 1,000 |
1993/07/16 | 560 | 560 | 560 | 560 | 2,000 |
1993/07/15 | 599 | 599 | 599 | 599 | 6,000 |
1993/07/14 | 555 | 555 | 555 | 555 | 2,000 |
1993/07/13 | 553 | 553 | 553 | 553 | 1,000 |
1993/07/09 | 551 | 551 | 551 | 551 | 2,000 |
1993/07/07 | 550 | 550 | 550 | 550 | 2,000 |
1993/07/06 | 550 | 550 | 550 | 550 | 1,000 |
1993/07/05 | 550 | 550 | 550 | 550 | 2,000 |
1993/07/02 | 570 | 570 | 550 | 550 | 4,000 |
1993/06/29 | 571 | 571 | 571 | 571 | 1,000 |
1993/06/28 | 570 | 571 | 570 | 570 | 6,000 |
1993/06/25 | 569 | 570 | 569 | 570 | 3,000 |
1993/06/24 | 569 | 569 | 569 | 569 | 1,000 |
1993/06/23 | 570 | 570 | 570 | 570 | 1,000 |
1993/06/22 | 550 | 570 | 550 | 570 | 5,000 |
1993/06/21 | 580 | 580 | 580 | 580 | 1,000 |
1993/06/16 | 600 | 600 | 600 | 600 | 2,000 |
1993/06/15 | 641 | 641 | 630 | 630 | 5,000 |
1993/06/14 | 635 | 635 | 635 | 635 | 1,000 |
1993/06/11 | 635 | 635 | 630 | 630 | 2,000 |
1993/06/10 | 648 | 648 | 648 | 648 | 8,000 |
1993/06/08 | 648 | 650 | 648 | 650 | 10,000 |
1993/06/07 | 620 | 635 | 620 | 635 | 6,000 |
1993/06/04 | 635 | 635 | 620 | 620 | 5,000 |
1993/06/03 | 600 | 639 | 600 | 639 | 16,000 |
1993/06/02 | 571 | 600 | 571 | 600 | 7,000 |
1993/06/01 | 570 | 570 | 570 | 570 | 2,000 |
1993/05/28 | 570 | 570 | 570 | 570 | 2,000 |
1993/05/27 | 570 | 570 | 560 | 570 | 9,000 |
1993/05/26 | 570 | 570 | 570 | 570 | 1,000 |
1993/05/25 | 570 | 570 | 570 | 570 | 6,000 |
1993/05/24 | 580 | 580 | 570 | 570 | 7,000 |
1993/05/19 | 580 | 580 | 580 | 580 | 2,000 |
1993/05/18 | 590 | 590 | 580 | 580 | 3,000 |
1993/05/14 | 590 | 590 | 590 | 590 | 2,000 |
1993/05/13 | 570 | 571 | 570 | 571 | 2,000 |
1993/05/12 | 600 | 600 | 590 | 590 | 13,000 |
1993/05/11 | 585 | 595 | 585 | 590 | 19,000 |
1993/05/10 | 580 | 580 | 575 | 580 | 12,000 |
1993/05/07 | 579 | 580 | 579 | 580 | 2,000 |
1993/05/06 | 580 | 580 | 580 | 580 | 1,000 |
1993/04/30 | 580 | 580 | 580 | 580 | 3,000 |
1993/04/27 | 515 | 515 | 515 | 515 | 1,000 |
1993/04/26 | 535 | 535 | 515 | 515 | 8,000 |
1993/04/22 | 580 | 580 | 580 | 580 | 15,000 |
1993/04/15 | 580 | 580 | 580 | 580 | 1,000 |
1993/04/14 | 580 | 580 | 580 | 580 | 5,000 |
1993/04/13 | 580 | 580 | 580 | 580 | 2,000 |
1993/04/12 | 580 | 580 | 580 | 580 | 1,000 |
1993/04/09 | 590 | 590 | 590 | 590 | 1,000 |
1993/04/08 | 566 | 586 | 560 | 585 | 20,000 |
1993/04/05 | 480 | 480 | 480 | 480 | 4,000 |
1993/04/02 | 470 | 480 | 470 | 480 | 5,000 |
1993/04/01 | 480 | 480 | 470 | 470 | 2,000 |
1993/03/31 | 480 | 480 | 480 | 480 | 2,000 |
1993/03/30 | 460 | 460 | 460 | 460 | 1,000 |
1993/03/29 | 460 | 460 | 454 | 454 | 4,000 |
1993/03/26 | 440 | 460 | 440 | 460 | 5,000 |
1993/03/25 | 450 | 450 | 440 | 440 | 10,000 |
1993/03/24 | 450 | 450 | 450 | 450 | 27,000 |
1993/03/23 | 454 | 454 | 450 | 450 | 32,000 |
1993/03/18 | 446 | 446 | 446 | 446 | 1,000 |
1993/03/16 | 448 | 448 | 448 | 448 | 3,000 |
1993/03/15 | 451 | 451 | 451 | 451 | 9,000 |
1993/03/11 | 453 | 453 | 451 | 451 | 8,000 |
1993/03/10 | 453 | 453 | 453 | 453 | 2,000 |
1993/03/09 | 450 | 453 | 450 | 453 | 11,000 |
1993/03/05 | 453 | 453 | 453 | 453 | 8,000 |
1993/03/04 | 453 | 453 | 453 | 453 | 4,000 |
1993/03/03 | 453 | 453 | 453 | 453 | 8,000 |
1993/02/22 | 460 | 460 | 460 | 460 | 4,000 |
1993/02/19 | 460 | 460 | 445 | 445 | 4,000 |
1993/02/18 | 460 | 460 | 457 | 457 | 3,000 |
1993/02/17 | 476 | 476 | 469 | 469 | 403,000 |
1993/02/12 | 479 | 479 | 479 | 479 | 1,000 |
1993/02/10 | 475 | 475 | 470 | 470 | 5,000 |
1993/02/08 | 460 | 460 | 456 | 456 | 2,000 |
1993/02/05 | 450 | 450 | 450 | 450 | 451,000 |
1993/02/04 | 450 | 451 | 450 | 450 | 6,000 |
1993/02/03 | 446 | 446 | 446 | 446 | 1,000 |
1993/02/02 | 445 | 445 | 445 | 445 | 4,000 |
1993/02/01 | 445 | 445 | 445 | 445 | 2,000 |
1993/01/27 | 447 | 447 | 447 | 447 | 1,000 |
1993/01/26 | 447 | 447 | 447 | 447 | 3,000 |
1993/01/25 | 456 | 456 | 456 | 456 | 3,000 |
1993/01/21 | 447 | 447 | 447 | 447 | 3,000 |
1993/01/20 | 459 | 459 | 459 | 459 | 3,000 |
1993/01/19 | 450 | 450 | 450 | 450 | 1,000 |
1993/01/18 | 450 | 450 | 450 | 450 | 6,000 |
1993/01/14 | 460 | 460 | 460 | 460 | 5,000 |
1993/01/13 | 465 | 465 | 465 | 465 | 4,000 |
1993/01/12 | 465 | 465 | 465 | 465 | 1,000 |
1993/01/11 | 470 | 470 | 465 | 470 | 8,000 |
1993/01/05 | 477 | 477 | 477 | 477 | 1,000 |