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 |
---|---|---|---|---|---|
2000/12/28 | 131 | 131 | 131 | 131 | 11,000 |
2000/12/27 | 135 | 135 | 135 | 135 | 3,000 |
2000/12/26 | 127 | 130 | 127 | 130 | 8,000 |
2000/12/25 | 130 | 130 | 130 | 130 | 1,000 |
2000/12/22 | 127 | 130 | 127 | 130 | 8,000 |
2000/12/21 | 127 | 128 | 127 | 127 | 6,000 |
2000/12/20 | 127 | 127 | 125 | 125 | 9,000 |
2000/12/19 | 134 | 134 | 134 | 134 | 1,000 |
2000/12/14 | 127 | 127 | 127 | 127 | 7,000 |
2000/12/13 | 127 | 127 | 127 | 127 | 3,000 |
2000/12/12 | 125 | 125 | 125 | 125 | 3,000 |
2000/12/11 | 135 | 135 | 135 | 135 | 2,000 |
2000/12/08 | 134 | 134 | 133 | 133 | 3,000 |
2000/12/07 | 129 | 130 | 128 | 128 | 3,000 |
2000/12/06 | 130 | 135 | 130 | 135 | 4,000 |
2000/12/04 | 130 | 130 | 129 | 129 | 17,000 |
2000/12/01 | 128 | 130 | 128 | 130 | 11,000 |
2000/11/30 | 128 | 130 | 128 | 130 | 18,000 |
2000/11/29 | 128 | 128 | 128 | 128 | 5,000 |
2000/11/27 | 130 | 130 | 130 | 130 | 5,000 |
2000/11/24 | 133 | 133 | 124 | 124 | 6,000 |
2000/11/22 | 133 | 133 | 130 | 130 | 8,000 |
2000/11/20 | 135 | 135 | 135 | 135 | 3,000 |
2000/11/17 | 126 | 130 | 126 | 129 | 10,000 |
2000/11/16 | 130 | 135 | 125 | 125 | 5,000 |
2000/11/15 | 130 | 130 | 125 | 130 | 10,000 |
2000/11/14 | 130 | 130 | 129 | 129 | 9,000 |
2000/11/13 | 130 | 130 | 130 | 130 | 3,000 |
2000/11/10 | 128 | 129 | 125 | 125 | 10,000 |
2000/11/09 | 127 | 127 | 127 | 127 | 1,000 |
2000/11/08 | 127 | 127 | 127 | 127 | 3,000 |
2000/11/07 | 127 | 127 | 127 | 127 | 6,000 |
2000/11/06 | 125 | 125 | 125 | 125 | 7,000 |
2000/11/02 | 125 | 125 | 125 | 125 | 1,000 |
2000/11/01 | 135 | 135 | 120 | 120 | 3,000 |
2000/10/31 | 110 | 130 | 110 | 130 | 35,000 |
2000/10/30 | 111 | 117 | 111 | 117 | 6,000 |
2000/10/27 | 129 | 129 | 115 | 117 | 22,000 |
2000/10/26 | 149 | 149 | 100 | 112 | 70,000 |
2000/10/25 | 103 | 150 | 102 | 150 | 23,000 |
2000/10/23 | 100 | 100 | 100 | 100 | 9,000 |
2000/10/20 | 100 | 100 | 100 | 100 | 2,000 |
2000/10/19 | 85 | 85 | 85 | 85 | 10,000 |
2000/10/18 | 90 | 90 | 85 | 89 | 19,000 |
2000/10/17 | 85 | 95 | 85 | 95 | 3,000 |
2000/10/16 | 103 | 103 | 68 | 68 | 17,000 |
2000/10/13 | 102 | 102 | 102 | 102 | 1,000 |
2000/10/12 | 105 | 105 | 102 | 102 | 2,000 |
2000/10/11 | 103 | 103 | 101 | 101 | 7,000 |
2000/10/10 | 103 | 105 | 103 | 105 | 4,000 |
2000/10/02 | 108 | 108 | 106 | 106 | 6,000 |
2000/09/29 | 106 | 106 | 106 | 106 | 1,000 |
2000/09/26 | 120 | 120 | 120 | 120 | 2,000 |
2000/09/25 | 115 | 119 | 115 | 119 | 11,000 |
2000/09/22 | 106 | 110 | 105 | 110 | 6,000 |
2000/09/21 | 118 | 118 | 101 | 101 | 20,000 |
2000/09/14 | 120 | 120 | 120 | 120 | 2,000 |
2000/09/11 | 120 | 120 | 120 | 120 | 1,000 |
2000/09/07 | 120 | 120 | 120 | 120 | 3,000 |
2000/09/05 | 120 | 120 | 120 | 120 | 1,000 |
2000/09/04 | 120 | 120 | 120 | 120 | 3,000 |
2000/09/01 | 121 | 121 | 120 | 120 | 2,000 |
2000/08/31 | 120 | 120 | 120 | 120 | 4,000 |
2000/08/30 | 125 | 125 | 125 | 125 | 2,000 |
2000/08/29 | 120 | 120 | 120 | 120 | 5,000 |
2000/08/28 | 120 | 126 | 120 | 125 | 19,000 |
2000/08/25 | 120 | 120 | 119 | 119 | 6,000 |
2000/08/23 | 110 | 120 | 108 | 120 | 8,000 |
2000/08/22 | 112 | 112 | 108 | 108 | 7,000 |
2000/08/18 | 107 | 107 | 107 | 107 | 1,000 |
2000/08/17 | 110 | 110 | 107 | 107 | 2,000 |
2000/08/15 | 106 | 110 | 106 | 110 | 7,000 |
2000/08/14 | 109 | 109 | 109 | 109 | 1,000 |
2000/08/11 | 120 | 120 | 105 | 106 | 12,000 |
2000/08/10 | 106 | 110 | 106 | 110 | 8,000 |
2000/08/09 | 114 | 114 | 105 | 105 | 2,000 |
2000/08/08 | 110 | 114 | 110 | 114 | 8,000 |
2000/08/07 | 104 | 105 | 104 | 105 | 12,000 |
2000/08/04 | 101 | 104 | 101 | 104 | 32,000 |
2000/08/03 | 121 | 121 | 116 | 116 | 3,000 |
2000/08/02 | 120 | 120 | 111 | 111 | 5,000 |
2000/08/01 | 120 | 120 | 120 | 120 | 1,000 |
2000/07/31 | 125 | 125 | 125 | 125 | 16,000 |
2000/07/27 | 122 | 122 | 116 | 116 | 11,000 |
2000/07/26 | 122 | 122 | 122 | 122 | 6,000 |
2000/07/25 | 121 | 122 | 121 | 122 | 7,000 |
2000/07/24 | 120 | 122 | 120 | 122 | 10,000 |
2000/07/21 | 125 | 126 | 122 | 123 | 24,000 |
2000/07/19 | 125 | 125 | 124 | 124 | 7,000 |
2000/07/18 | 125 | 125 | 125 | 125 | 2,000 |
2000/07/17 | 127 | 127 | 127 | 127 | 10,000 |
2000/07/14 | 130 | 130 | 130 | 130 | 1,000 |
2000/07/13 | 131 | 131 | 131 | 131 | 3,000 |
2000/07/12 | 130 | 130 | 130 | 130 | 4,000 |
2000/07/11 | 128 | 128 | 128 | 128 | 3,000 |
2000/07/10 | 125 | 128 | 125 | 128 | 8,000 |
2000/07/07 | 135 | 135 | 126 | 126 | 14,000 |
2000/07/06 | 136 | 136 | 135 | 135 | 2,000 |
2000/07/05 | 135 | 135 | 126 | 135 | 8,000 |
2000/07/04 | 127 | 127 | 127 | 127 | 3,000 |
2000/07/03 | 127 | 127 | 125 | 125 | 3,000 |
2000/06/30 | 125 | 125 | 125 | 125 | 3,000 |
2000/06/29 | 125 | 125 | 123 | 123 | 3,000 |
2000/06/27 | 125 | 125 | 125 | 125 | 1,000 |
2000/06/26 | 124 | 124 | 124 | 124 | 2,000 |
2000/06/22 | 125 | 125 | 122 | 122 | 5,000 |
2000/06/21 | 125 | 125 | 125 | 125 | 7,000 |
2000/06/16 | 130 | 130 | 125 | 125 | 4,000 |
2000/06/14 | 130 | 130 | 130 | 130 | 2,000 |
2000/06/13 | 130 | 135 | 130 | 135 | 3,000 |
2000/06/09 | 135 | 135 | 122 | 122 | 14,000 |
2000/06/08 | 134 | 134 | 134 | 134 | 1,000 |
2000/06/07 | 122 | 122 | 122 | 122 | 2,000 |
2000/06/06 | 122 | 122 | 122 | 122 | 1,000 |
2000/06/05 | 122 | 122 | 122 | 122 | 6,000 |
2000/06/02 | 122 | 122 | 122 | 122 | 1,000 |
2000/05/29 | 115 | 120 | 115 | 120 | 12,000 |
2000/05/26 | 122 | 122 | 120 | 120 | 4,000 |
2000/05/25 | 121 | 137 | 121 | 121 | 4,000 |
2000/05/24 | 130 | 130 | 120 | 120 | 5,000 |
2000/05/22 | 130 | 130 | 130 | 130 | 2,000 |
2000/05/19 | 131 | 131 | 128 | 129 | 5,000 |
2000/05/18 | 140 | 140 | 140 | 140 | 2,000 |
2000/05/17 | 132 | 137 | 132 | 132 | 4,000 |
2000/05/16 | 132 | 132 | 132 | 132 | 1,000 |
2000/05/15 | 132 | 132 | 132 | 132 | 6,000 |
2000/05/12 | 132 | 132 | 131 | 131 | 4,000 |
2000/05/11 | 132 | 145 | 132 | 143 | 7,000 |
2000/05/10 | 130 | 130 | 130 | 130 | 2,000 |
2000/05/09 | 130 | 150 | 128 | 150 | 14,000 |
2000/05/08 | 140 | 140 | 139 | 139 | 12,000 |
2000/05/02 | 150 | 150 | 150 | 150 | 10,000 |
2000/04/28 | 152 | 152 | 151 | 151 | 5,000 |
2000/04/27 | 157 | 157 | 157 | 157 | 2,000 |
2000/04/26 | 160 | 160 | 152 | 157 | 25,000 |
2000/04/25 | 160 | 160 | 155 | 155 | 8,000 |
2000/04/24 | 155 | 157 | 155 | 157 | 2,000 |
2000/04/21 | 153 | 153 | 150 | 150 | 8,000 |
2000/04/20 | 160 | 160 | 153 | 153 | 6,000 |
2000/04/19 | 161 | 161 | 160 | 160 | 11,000 |
2000/04/18 | 160 | 161 | 160 | 161 | 4,000 |
2000/04/17 | 152 | 152 | 152 | 152 | 1,000 |
2000/04/14 | 166 | 166 | 160 | 160 | 16,000 |
2000/04/12 | 164 | 168 | 164 | 168 | 6,000 |
2000/04/11 | 168 | 168 | 168 | 168 | 10,000 |
2000/04/10 | 168 | 168 | 168 | 168 | 1,000 |
2000/04/06 | 168 | 168 | 150 | 159 | 11,000 |
2000/04/05 | 147 | 160 | 147 | 159 | 4,000 |
2000/04/04 | 138 | 138 | 138 | 138 | 4,000 |
2000/04/03 | 160 | 168 | 158 | 168 | 9,000 |
2000/03/31 | 165 | 165 | 163 | 163 | 5,000 |
2000/03/30 | 163 | 165 | 162 | 165 | 18,000 |
2000/03/29 | 160 | 163 | 160 | 163 | 20,000 |
2000/03/28 | 163 | 163 | 155 | 155 | 7,000 |
2000/03/27 | 150 | 163 | 150 | 153 | 22,000 |
2000/03/24 | 145 | 150 | 142 | 146 | 49,000 |
2000/03/23 | 145 | 145 | 145 | 145 | 2,000 |
2000/03/22 | 145 | 145 | 140 | 145 | 13,000 |
2000/03/21 | 135 | 135 | 135 | 135 | 5,000 |
2000/03/17 | 135 | 140 | 135 | 135 | 20,000 |
2000/03/16 | 130 | 130 | 130 | 130 | 3,000 |
2000/03/15 | 120 | 120 | 119 | 119 | 4,000 |
2000/03/14 | 135 | 135 | 117 | 117 | 10,000 |
2000/03/13 | 138 | 138 | 98 | 98 | 22,000 |
2000/03/10 | 138 | 138 | 135 | 135 | 5,000 |
2000/03/09 | 138 | 138 | 138 | 138 | 1,000 |
2000/03/08 | 140 | 140 | 138 | 138 | 16,000 |
2000/03/07 | 140 | 140 | 138 | 138 | 9,000 |
2000/03/06 | 140 | 140 | 140 | 140 | 2,000 |
2000/03/03 | 140 | 140 | 140 | 140 | 2,000 |
2000/03/02 | 139 | 139 | 139 | 139 | 7,000 |
2000/03/01 | 138 | 138 | 138 | 138 | 1,000 |
2000/02/29 | 148 | 148 | 148 | 148 | 3,000 |
2000/02/28 | 144 | 144 | 144 | 144 | 2,000 |
2000/02/25 | 130 | 145 | 130 | 144 | 23,000 |
2000/02/24 | 145 | 145 | 140 | 140 | 5,000 |
2000/02/23 | 125 | 160 | 120 | 140 | 19,000 |
2000/02/22 | 130 | 135 | 125 | 135 | 8,000 |
2000/02/21 | 129 | 130 | 129 | 130 | 3,000 |
2000/02/18 | 130 | 130 | 130 | 130 | 2,000 |
2000/02/17 | 130 | 130 | 130 | 130 | 3,000 |
2000/02/16 | 130 | 130 | 130 | 130 | 6,000 |
2000/02/15 | 125 | 130 | 125 | 130 | 18,000 |
2000/02/14 | 126 | 130 | 126 | 130 | 2,000 |
2000/02/09 | 136 | 136 | 136 | 136 | 1,000 |
2000/02/08 | 121 | 121 | 121 | 121 | 2,000 |
2000/02/07 | 126 | 126 | 120 | 120 | 12,000 |
2000/02/04 | 124 | 126 | 124 | 126 | 3,000 |
2000/02/03 | 140 | 140 | 134 | 134 | 13,000 |
2000/02/02 | 145 | 145 | 145 | 145 | 3,000 |
2000/02/01 | 127 | 149 | 127 | 149 | 6,000 |
2000/01/31 | 138 | 138 | 105 | 120 | 20,000 |
2000/01/28 | 150 | 151 | 150 | 151 | 17,000 |
2000/01/27 | 149 | 150 | 149 | 150 | 5,000 |
2000/01/26 | 160 | 160 | 159 | 159 | 8,000 |
2000/01/25 | 158 | 159 | 155 | 155 | 13,000 |
2000/01/24 | 158 | 159 | 155 | 159 | 17,000 |
2000/01/21 | 160 | 163 | 150 | 150 | 14,000 |
2000/01/20 | 162 | 167 | 143 | 144 | 22,000 |
2000/01/19 | 120 | 144 | 120 | 142 | 41,000 |
2000/01/18 | 129 | 129 | 120 | 125 | 5,000 |
2000/01/17 | 102 | 110 | 102 | 110 | 12,000 |
2000/01/14 | 101 | 105 | 101 | 101 | 12,000 |
2000/01/13 | 101 | 101 | 101 | 101 | 8,000 |
2000/01/12 | 102 | 104 | 101 | 101 | 12,000 |
2000/01/11 | 101 | 105 | 101 | 105 | 20,000 |
2000/01/07 | 103 | 103 | 100 | 100 | 22,000 |
2000/01/06 | 105 | 108 | 104 | 104 | 10,000 |
2000/01/05 | 105 | 109 | 105 | 105 | 14,000 |
2000/01/04 | 105 | 105 | 105 | 105 | 1,000 |