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 |
---|---|---|---|---|---|
2001/12/28 | 206 | 206 | 206 | 206 | 1,000 |
2001/12/27 | 206 | 206 | 205 | 205 | 144,000 |
2001/12/26 | 209 | 209 | 206 | 206 | 4,000 |
2001/12/25 | 207 | 210 | 207 | 210 | 4,000 |
2001/12/21 | 205 | 205 | 205 | 205 | 17,000 |
2001/12/20 | 205 | 205 | 205 | 205 | 2,000 |
2001/12/19 | 204 | 205 | 202 | 205 | 8,000 |
2001/12/18 | 201 | 203 | 201 | 202 | 15,000 |
2001/12/17 | 215 | 215 | 201 | 201 | 188,000 |
2001/12/14 | 211 | 218 | 211 | 215 | 4,000 |
2001/12/13 | 211 | 213 | 211 | 213 | 2,000 |
2001/12/12 | 218 | 218 | 214 | 214 | 6,000 |
2001/12/11 | 219 | 219 | 218 | 218 | 4,000 |
2001/12/10 | 218 | 220 | 218 | 220 | 439,000 |
2001/12/07 | 219 | 219 | 218 | 218 | 9,000 |
2001/12/06 | 219 | 220 | 219 | 220 | 7,000 |
2001/12/05 | 229 | 231 | 220 | 220 | 9,000 |
2001/12/04 | 235 | 235 | 230 | 230 | 12,000 |
2001/12/03 | 241 | 241 | 235 | 235 | 6,000 |
2001/11/30 | 242 | 242 | 241 | 241 | 2,000 |
2001/11/29 | 245 | 245 | 245 | 245 | 4,000 |
2001/11/28 | 250 | 250 | 241 | 241 | 8,000 |
2001/11/27 | 251 | 251 | 246 | 246 | 145,000 |
2001/11/26 | 251 | 251 | 250 | 251 | 7,000 |
2001/11/22 | 251 | 251 | 251 | 251 | 1,000 |
2001/11/21 | 250 | 251 | 250 | 250 | 4,000 |
2001/11/20 | 266 | 266 | 266 | 266 | 16,000 |
2001/11/19 | 252 | 252 | 251 | 251 | 2,000 |
2001/11/16 | 255 | 255 | 250 | 250 | 12,000 |
2001/11/15 | 254 | 255 | 254 | 255 | 169,000 |
2001/11/14 | 254 | 258 | 254 | 254 | 4,000 |
2001/11/13 | 255 | 255 | 255 | 255 | 1,000 |
2001/11/12 | 259 | 260 | 255 | 255 | 13,000 |
2001/11/09 | 261 | 261 | 261 | 261 | 2,000 |
2001/11/08 | 265 | 265 | 265 | 265 | 1,000 |
2001/11/07 | 265 | 265 | 265 | 265 | 7,000 |
2001/11/06 | 271 | 271 | 270 | 270 | 9,000 |
2001/11/05 | 280 | 280 | 270 | 270 | 5,000 |
2001/11/02 | 280 | 280 | 280 | 280 | 8,000 |
2001/11/01 | 270 | 278 | 270 | 275 | 4,000 |
2001/10/31 | 260 | 267 | 260 | 267 | 6,000 |
2001/10/30 | 285 | 285 | 284 | 284 | 156,000 |
2001/10/29 | 285 | 290 | 285 | 285 | 26,000 |
2001/10/26 | 285 | 285 | 280 | 285 | 20,000 |
2001/10/25 | 282 | 282 | 275 | 282 | 24,000 |
2001/10/24 | 283 | 285 | 283 | 285 | 6,000 |
2001/10/23 | 288 | 288 | 288 | 288 | 1,000 |
2001/10/22 | 290 | 295 | 290 | 295 | 9,000 |
2001/10/19 | 290 | 294 | 290 | 294 | 5,000 |
2001/10/18 | 298 | 298 | 290 | 295 | 32,000 |
2001/10/17 | 296 | 297 | 286 | 288 | 51,000 |
2001/10/16 | 295 | 296 | 295 | 296 | 99,000 |
2001/10/15 | 281 | 295 | 281 | 295 | 30,000 |
2001/10/12 | 280 | 281 | 280 | 281 | 3,000 |
2001/10/11 | 280 | 280 | 280 | 280 | 2,000 |
2001/10/10 | 281 | 285 | 281 | 285 | 10,000 |
2001/10/09 | 281 | 281 | 281 | 281 | 2,000 |
2001/10/05 | 281 | 281 | 281 | 281 | 2,000 |
2001/10/04 | 285 | 290 | 285 | 289 | 8,000 |
2001/10/03 | 285 | 299 | 285 | 299 | 7,000 |
2001/10/02 | 287 | 287 | 280 | 285 | 15,000 |
2001/10/01 | 287 | 288 | 287 | 287 | 5,000 |
2001/09/28 | 300 | 300 | 285 | 290 | 55,000 |
2001/09/27 | 320 | 320 | 300 | 300 | 216,000 |
2001/09/26 | 299 | 325 | 299 | 320 | 77,000 |
2001/09/25 | 281 | 299 | 281 | 299 | 30,000 |
2001/09/21 | 282 | 282 | 277 | 280 | 9,000 |
2001/09/20 | 295 | 295 | 282 | 282 | 11,000 |
2001/09/19 | 270 | 295 | 265 | 295 | 46,000 |
2001/09/18 | 270 | 280 | 270 | 280 | 26,000 |
2001/09/17 | 270 | 270 | 270 | 270 | 158,000 |
2001/09/13 | 270 | 270 | 270 | 270 | 4,000 |
2001/09/12 | 238 | 240 | 238 | 240 | 5,000 |
2001/09/10 | 278 | 278 | 278 | 278 | 11,000 |
2001/09/07 | 278 | 278 | 278 | 278 | 1,000 |
2001/09/06 | 271 | 279 | 271 | 278 | 4,000 |
2001/09/05 | 270 | 270 | 270 | 270 | 2,000 |
2001/09/04 | 280 | 280 | 280 | 280 | 15,000 |
2001/09/03 | 280 | 281 | 280 | 280 | 5,000 |
2001/08/31 | 288 | 288 | 288 | 288 | 5,000 |
2001/08/30 | 288 | 288 | 288 | 288 | 1,000 |
2001/08/29 | 290 | 290 | 285 | 285 | 4,000 |
2001/08/28 | 291 | 291 | 291 | 291 | 2,000 |
2001/08/27 | 295 | 298 | 295 | 295 | 175,000 |
2001/08/24 | 293 | 295 | 293 | 295 | 7,000 |
2001/08/23 | 297 | 297 | 290 | 290 | 2,000 |
2001/08/22 | 290 | 298 | 290 | 298 | 2,000 |
2001/08/21 | 299 | 299 | 280 | 285 | 14,000 |
2001/08/20 | 299 | 299 | 299 | 299 | 17,000 |
2001/08/16 | 300 | 300 | 290 | 300 | 3,000 |
2001/08/15 | 300 | 300 | 300 | 300 | 139,000 |
2001/08/14 | 300 | 300 | 300 | 300 | 1,000 |
2001/08/13 | 291 | 291 | 291 | 291 | 1,000 |
2001/08/10 | 301 | 301 | 300 | 300 | 7,000 |
2001/08/08 | 305 | 305 | 301 | 301 | 4,000 |
2001/08/07 | 305 | 305 | 305 | 305 | 2,000 |
2001/08/06 | 300 | 300 | 300 | 300 | 1,000 |
2001/08/03 | 315 | 315 | 305 | 305 | 6,000 |
2001/08/02 | 320 | 320 | 310 | 310 | 14,000 |
2001/08/01 | 305 | 305 | 300 | 305 | 11,000 |
2001/07/31 | 305 | 305 | 300 | 300 | 11,000 |
2001/07/30 | 300 | 305 | 300 | 304 | 12,000 |
2001/07/27 | 300 | 300 | 300 | 300 | 153,000 |
2001/07/26 | 304 | 304 | 300 | 300 | 2,000 |
2001/07/25 | 300 | 304 | 300 | 304 | 5,000 |
2001/07/24 | 280 | 290 | 280 | 290 | 10,000 |
2001/07/23 | 305 | 305 | 258 | 280 | 38,000 |
2001/07/19 | 310 | 310 | 305 | 305 | 4,000 |
2001/07/18 | 310 | 310 | 305 | 305 | 3,000 |
2001/07/17 | 305 | 305 | 305 | 305 | 3,000 |
2001/07/16 | 306 | 306 | 305 | 305 | 190,000 |
2001/07/13 | 310 | 310 | 306 | 306 | 12,000 |
2001/07/12 | 310 | 310 | 305 | 305 | 6,000 |
2001/07/11 | 308 | 310 | 306 | 306 | 7,000 |
2001/07/10 | 310 | 310 | 305 | 305 | 7,000 |
2001/07/09 | 306 | 310 | 305 | 310 | 8,000 |
2001/07/06 | 310 | 315 | 310 | 315 | 5,000 |
2001/07/05 | 325 | 325 | 300 | 325 | 16,000 |
2001/07/04 | 335 | 335 | 325 | 325 | 8,000 |
2001/07/03 | 340 | 340 | 340 | 340 | 17,000 |
2001/07/02 | 310 | 315 | 307 | 315 | 24,000 |
2001/06/29 | 310 | 310 | 310 | 310 | 86,000 |
2001/06/28 | 312 | 312 | 310 | 310 | 30,000 |
2001/06/27 | 310 | 315 | 310 | 310 | 63,000 |
2001/06/26 | 309 | 310 | 309 | 310 | 11,000 |
2001/06/25 | 310 | 310 | 307 | 307 | 3,000 |
2001/06/22 | 311 | 311 | 310 | 310 | 6,000 |
2001/06/21 | 319 | 319 | 310 | 310 | 6,000 |
2001/06/20 | 320 | 320 | 320 | 320 | 14,000 |
2001/06/19 | 320 | 320 | 320 | 320 | 21,000 |
2001/06/18 | 315 | 320 | 315 | 320 | 26,000 |
2001/06/15 | 312 | 315 | 312 | 315 | 73,000 |
2001/06/14 | 313 | 313 | 310 | 312 | 11,000 |
2001/06/13 | 315 | 315 | 314 | 314 | 5,000 |
2001/06/12 | 316 | 316 | 315 | 315 | 14,000 |
2001/06/11 | 320 | 320 | 315 | 315 | 404,000 |
2001/06/08 | 320 | 320 | 315 | 320 | 8,000 |
2001/06/07 | 320 | 320 | 320 | 320 | 10,000 |
2001/06/06 | 322 | 322 | 320 | 320 | 11,000 |
2001/06/05 | 325 | 325 | 320 | 320 | 14,000 |
2001/06/04 | 345 | 345 | 320 | 320 | 33,000 |
2001/06/01 | 327 | 327 | 321 | 325 | 19,000 |
2001/05/31 | 330 | 330 | 325 | 327 | 24,000 |
2001/05/30 | 333 | 333 | 330 | 330 | 16,000 |
2001/05/29 | 330 | 334 | 330 | 333 | 24,000 |
2001/05/28 | 350 | 350 | 335 | 335 | 166,000 |
2001/05/25 | 360 | 360 | 340 | 350 | 24,000 |
2001/05/24 | 333 | 355 | 333 | 355 | 32,000 |
2001/05/23 | 334 | 335 | 332 | 335 | 8,000 |
2001/05/22 | 334 | 334 | 332 | 332 | 7,000 |
2001/05/21 | 333 | 333 | 331 | 333 | 4,000 |
2001/05/18 | 331 | 346 | 331 | 333 | 8,000 |
2001/05/17 | 340 | 340 | 330 | 330 | 12,000 |
2001/05/16 | 330 | 330 | 326 | 326 | 8,000 |
2001/05/15 | 345 | 345 | 325 | 340 | 4,000 |
2001/05/14 | 331 | 346 | 320 | 346 | 16,000 |
2001/05/11 | 330 | 330 | 320 | 330 | 34,000 |
2001/05/10 | 343 | 343 | 320 | 320 | 41,000 |
2001/05/09 | 369 | 369 | 350 | 355 | 17,000 |
2001/05/08 | 370 | 375 | 370 | 375 | 17,000 |
2001/05/07 | 381 | 394 | 370 | 370 | 10,000 |
2001/05/02 | 399 | 399 | 380 | 399 | 77,000 |
2001/05/01 | 395 | 400 | 395 | 399 | 70,000 |
2001/04/27 | 391 | 400 | 391 | 395 | 18,000 |
2001/04/26 | 390 | 399 | 390 | 391 | 31,000 |
2001/04/25 | 400 | 400 | 390 | 390 | 27,000 |
2001/04/24 | 397 | 400 | 397 | 400 | 66,000 |
2001/04/23 | 396 | 397 | 387 | 391 | 54,000 |
2001/04/20 | 362 | 380 | 361 | 372 | 37,000 |
2001/04/19 | 350 | 360 | 350 | 360 | 39,000 |
2001/04/18 | 350 | 350 | 348 | 350 | 29,000 |
2001/04/17 | 345 | 350 | 345 | 350 | 28,000 |
2001/04/16 | 344 | 345 | 339 | 341 | 18,000 |
2001/04/13 | 334 | 336 | 330 | 330 | 27,000 |
2001/04/12 | 335 | 335 | 327 | 334 | 30,000 |
2001/04/11 | 330 | 330 | 329 | 330 | 31,000 |
2001/04/10 | 319 | 320 | 319 | 319 | 7,000 |
2001/04/09 | 306 | 320 | 300 | 320 | 29,000 |
2001/04/06 | 300 | 311 | 300 | 310 | 44,000 |
2001/04/05 | 319 | 319 | 299 | 300 | 35,000 |
2001/04/04 | 328 | 330 | 315 | 325 | 78,000 |
2001/04/03 | 280 | 355 | 280 | 330 | 131,000 |
2001/04/02 | 245 | 280 | 243 | 275 | 110,000 |
2001/03/30 | 225 | 238 | 225 | 238 | 30,000 |
2001/03/29 | 220 | 225 | 216 | 225 | 14,000 |
2001/03/28 | 227 | 228 | 220 | 223 | 19,000 |
2001/03/27 | 205 | 205 | 205 | 205 | 157,000 |
2001/03/26 | 200 | 205 | 200 | 205 | 12,000 |
2001/03/23 | 200 | 200 | 200 | 200 | 13,000 |
2001/03/22 | 200 | 200 | 199 | 200 | 19,000 |
2001/03/21 | 200 | 200 | 199 | 200 | 22,000 |
2001/03/19 | 199 | 199 | 199 | 199 | 3,000 |
2001/03/16 | 198 | 200 | 197 | 200 | 9,000 |
2001/03/15 | 195 | 198 | 195 | 198 | 10,000 |
2001/03/14 | 193 | 198 | 193 | 193 | 13,000 |
2001/03/13 | 190 | 198 | 190 | 190 | 26,000 |
2001/03/12 | 194 | 194 | 193 | 193 | 2,000 |
2001/03/09 | 196 | 199 | 195 | 195 | 20,000 |
2001/03/08 | 196 | 197 | 196 | 197 | 16,000 |
2001/03/07 | 190 | 190 | 190 | 190 | 6,000 |
2001/03/06 | 195 | 196 | 190 | 190 | 17,000 |
2001/03/05 | 196 | 198 | 196 | 196 | 32,000 |
2001/03/02 | 196 | 198 | 180 | 198 | 16,000 |
2001/03/01 | 200 | 205 | 196 | 196 | 31,000 |
2001/02/28 | 180 | 180 | 152 | 155 | 85,000 |
2001/02/27 | 195 | 200 | 181 | 190 | 56,000 |
2001/02/26 | 191 | 200 | 191 | 200 | 19,000 |
2001/02/23 | 187 | 190 | 180 | 190 | 22,000 |
2001/02/22 | 185 | 190 | 185 | 188 | 17,000 |
2001/02/21 | 189 | 190 | 182 | 182 | 13,000 |
2001/02/20 | 185 | 189 | 181 | 188 | 17,000 |
2001/02/19 | 182 | 187 | 180 | 187 | 21,000 |
2001/02/16 | 195 | 197 | 190 | 190 | 33,000 |
2001/02/15 | 199 | 199 | 195 | 195 | 19,000 |
2001/02/14 | 195 | 200 | 195 | 196 | 22,000 |
2001/02/13 | 200 | 200 | 195 | 200 | 17,000 |
2001/02/09 | 198 | 205 | 195 | 199 | 28,000 |
2001/02/08 | 206 | 210 | 195 | 195 | 66,000 |
2001/02/07 | 195 | 210 | 195 | 210 | 21,000 |
2001/02/06 | 195 | 195 | 191 | 195 | 27,000 |
2001/02/05 | 189 | 192 | 189 | 192 | 29,000 |
2001/02/02 | 192 | 192 | 192 | 192 | 15,000 |
2001/02/01 | 190 | 190 | 189 | 190 | 31,000 |
2001/01/31 | 180 | 200 | 180 | 196 | 118,000 |
2001/01/30 | 161 | 194 | 155 | 194 | 72,000 |
2001/01/29 | 148 | 154 | 148 | 150 | 63,000 |
2001/01/26 | 136 | 145 | 136 | 145 | 32,000 |
2001/01/25 | 135 | 136 | 135 | 136 | 22,000 |
2001/01/24 | 138 | 146 | 136 | 136 | 18,000 |
2001/01/23 | 139 | 139 | 135 | 135 | 13,000 |
2001/01/22 | 135 | 146 | 135 | 139 | 41,000 |
2001/01/19 | 134 | 134 | 134 | 134 | 16,000 |
2001/01/18 | 130 | 130 | 130 | 130 | 10,000 |
2001/01/17 | 126 | 126 | 126 | 126 | 1,000 |
2001/01/16 | 126 | 128 | 126 | 126 | 7,000 |
2001/01/12 | 127 | 127 | 125 | 127 | 18,000 |
2001/01/11 | 130 | 130 | 127 | 127 | 5,000 |
2001/01/10 | 128 | 128 | 125 | 125 | 10,000 |
2001/01/09 | 127 | 127 | 127 | 127 | 2,000 |
2001/01/04 | 135 | 135 | 135 | 135 | 3,000 |