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 |
---|---|---|---|---|---|
2002/12/27 | 182 | 182 | 182 | 182 | 106,000 |
2002/12/26 | 190 | 190 | 190 | 190 | 1,000 |
2002/12/25 | 175 | 193 | 170 | 193 | 12,000 |
2002/12/24 | 170 | 177 | 165 | 177 | 25,000 |
2002/12/20 | 176 | 177 | 170 | 177 | 14,000 |
2002/12/19 | 178 | 178 | 175 | 176 | 13,000 |
2002/12/18 | 180 | 180 | 179 | 179 | 29,000 |
2002/12/17 | 177 | 185 | 177 | 180 | 16,000 |
2002/12/16 | 190 | 190 | 178 | 178 | 180,000 |
2002/12/13 | 179 | 190 | 175 | 190 | 21,000 |
2002/12/12 | 180 | 183 | 179 | 179 | 6,000 |
2002/12/11 | 177 | 180 | 177 | 180 | 8,000 |
2002/12/10 | 187 | 187 | 175 | 176 | 311,000 |
2002/12/09 | 180 | 195 | 175 | 195 | 11,000 |
2002/12/06 | 195 | 195 | 180 | 180 | 9,000 |
2002/12/05 | 181 | 190 | 181 | 190 | 7,000 |
2002/12/04 | 180 | 185 | 180 | 185 | 5,000 |
2002/12/03 | 179 | 185 | 178 | 185 | 16,000 |
2002/12/02 | 180 | 180 | 178 | 178 | 6,000 |
2002/11/29 | 175 | 180 | 175 | 180 | 22,000 |
2002/11/28 | 170 | 184 | 170 | 174 | 18,000 |
2002/11/27 | 190 | 190 | 185 | 185 | 108,000 |
2002/11/26 | 189 | 190 | 180 | 180 | 9,000 |
2002/11/25 | 199 | 199 | 190 | 190 | 7,000 |
2002/11/22 | 195 | 203 | 195 | 203 | 9,000 |
2002/11/21 | 190 | 190 | 190 | 190 | 1,000 |
2002/11/20 | 190 | 190 | 164 | 190 | 15,000 |
2002/11/19 | 200 | 200 | 178 | 178 | 17,000 |
2002/11/18 | 198 | 200 | 198 | 200 | 3,000 |
2002/11/15 | 203 | 203 | 202 | 202 | 168,000 |
2002/11/14 | 201 | 203 | 201 | 203 | 5,000 |
2002/11/13 | 200 | 203 | 200 | 203 | 6,000 |
2002/11/12 | 201 | 203 | 200 | 200 | 13,000 |
2002/11/11 | 203 | 205 | 203 | 203 | 15,000 |
2002/11/08 | 200 | 203 | 200 | 203 | 5,000 |
2002/11/07 | 200 | 200 | 200 | 200 | 10,000 |
2002/11/06 | 200 | 200 | 200 | 200 | 12,000 |
2002/11/05 | 201 | 201 | 200 | 200 | 16,000 |
2002/11/01 | 201 | 201 | 201 | 201 | 1,000 |
2002/10/31 | 201 | 201 | 201 | 201 | 1,000 |
2002/10/30 | 200 | 200 | 200 | 200 | 1,000 |
2002/10/29 | 198 | 205 | 198 | 205 | 4,000 |
2002/10/28 | 201 | 201 | 194 | 201 | 116,000 |
2002/10/25 | 201 | 201 | 201 | 201 | 2,000 |
2002/10/24 | 201 | 201 | 201 | 201 | 1,000 |
2002/10/23 | 200 | 200 | 200 | 200 | 1,000 |
2002/10/22 | 205 | 205 | 200 | 200 | 15,000 |
2002/10/21 | 200 | 205 | 200 | 205 | 4,000 |
2002/10/18 | 204 | 204 | 200 | 200 | 7,000 |
2002/10/17 | 204 | 204 | 204 | 204 | 2,000 |
2002/10/16 | 205 | 205 | 204 | 204 | 2,000 |
2002/10/15 | 214 | 214 | 205 | 205 | 162,000 |
2002/10/11 | 204 | 215 | 204 | 215 | 21,000 |
2002/10/10 | 201 | 206 | 201 | 206 | 14,000 |
2002/10/09 | 202 | 207 | 202 | 206 | 18,000 |
2002/10/08 | 202 | 202 | 202 | 202 | 6,000 |
2002/10/07 | 203 | 203 | 203 | 203 | 1,000 |
2002/10/04 | 200 | 205 | 200 | 205 | 6,000 |
2002/10/03 | 204 | 204 | 203 | 203 | 2,000 |
2002/10/02 | 205 | 205 | 205 | 205 | 4,000 |
2002/10/01 | 205 | 205 | 205 | 205 | 1,000 |
2002/09/30 | 205 | 205 | 205 | 205 | 5,000 |
2002/09/27 | 205 | 205 | 205 | 205 | 97,000 |
2002/09/26 | 205 | 205 | 205 | 205 | 2,000 |
2002/09/25 | 205 | 205 | 205 | 205 | 4,000 |
2002/09/24 | 206 | 206 | 205 | 206 | 4,000 |
2002/09/20 | 206 | 206 | 205 | 205 | 6,000 |
2002/09/19 | 206 | 206 | 206 | 206 | 4,000 |
2002/09/18 | 215 | 215 | 215 | 215 | 6,000 |
2002/09/17 | 219 | 219 | 200 | 215 | 167,000 |
2002/09/13 | 211 | 220 | 211 | 220 | 15,000 |
2002/09/12 | 211 | 211 | 210 | 210 | 21,000 |
2002/09/11 | 213 | 213 | 212 | 212 | 24,000 |
2002/09/10 | 210 | 212 | 210 | 212 | 12,000 |
2002/09/09 | 200 | 210 | 200 | 210 | 10,000 |
2002/09/06 | 200 | 200 | 198 | 198 | 9,000 |
2002/09/05 | 208 | 208 | 198 | 198 | 2,000 |
2002/09/04 | 200 | 200 | 200 | 200 | 1,000 |
2002/09/03 | 211 | 211 | 200 | 200 | 18,000 |
2002/09/02 | 211 | 211 | 211 | 211 | 1,000 |
2002/08/30 | 211 | 212 | 211 | 211 | 5,000 |
2002/08/29 | 210 | 214 | 210 | 210 | 10,000 |
2002/08/28 | 210 | 210 | 210 | 210 | 9,000 |
2002/08/27 | 215 | 215 | 210 | 210 | 97,000 |
2002/08/26 | 213 | 219 | 213 | 219 | 7,000 |
2002/08/23 | 212 | 212 | 211 | 212 | 10,000 |
2002/08/22 | 212 | 212 | 212 | 212 | 2,000 |
2002/08/21 | 211 | 211 | 211 | 211 | 7,000 |
2002/08/20 | 211 | 211 | 211 | 211 | 6,000 |
2002/08/19 | 221 | 221 | 211 | 211 | 4,000 |
2002/08/15 | 223 | 223 | 222 | 222 | 157,000 |
2002/08/14 | 213 | 223 | 212 | 223 | 18,000 |
2002/08/13 | 213 | 213 | 212 | 213 | 10,000 |
2002/08/12 | 213 | 213 | 211 | 211 | 7,000 |
2002/08/09 | 215 | 215 | 212 | 215 | 8,000 |
2002/08/08 | 215 | 215 | 215 | 215 | 3,000 |
2002/08/06 | 211 | 211 | 211 | 211 | 1,000 |
2002/08/05 | 211 | 215 | 210 | 210 | 10,000 |
2002/08/02 | 215 | 215 | 211 | 211 | 7,000 |
2002/08/01 | 211 | 211 | 211 | 211 | 5,000 |
2002/07/31 | 218 | 218 | 218 | 218 | 1,000 |
2002/07/30 | 218 | 218 | 218 | 218 | 1,000 |
2002/07/29 | 219 | 219 | 219 | 219 | 89,000 |
2002/07/26 | 221 | 227 | 217 | 227 | 12,000 |
2002/07/25 | 214 | 220 | 214 | 220 | 11,000 |
2002/07/24 | 218 | 220 | 218 | 218 | 16,000 |
2002/07/23 | 215 | 218 | 210 | 218 | 22,000 |
2002/07/22 | 215 | 215 | 215 | 215 | 4,000 |
2002/07/19 | 219 | 220 | 219 | 220 | 2,000 |
2002/07/18 | 219 | 219 | 219 | 219 | 11,000 |
2002/07/17 | 220 | 220 | 219 | 219 | 6,000 |
2002/07/16 | 220 | 225 | 215 | 225 | 6,000 |
2002/07/15 | 227 | 227 | 222 | 222 | 204,000 |
2002/07/12 | 223 | 227 | 223 | 227 | 8,000 |
2002/07/11 | 220 | 223 | 219 | 223 | 7,000 |
2002/07/10 | 220 | 220 | 220 | 220 | 9,000 |
2002/07/09 | 219 | 223 | 219 | 220 | 6,000 |
2002/07/08 | 221 | 223 | 220 | 223 | 18,000 |
2002/07/05 | 220 | 220 | 220 | 220 | 19,000 |
2002/07/04 | 220 | 220 | 220 | 220 | 13,000 |
2002/07/03 | 221 | 221 | 220 | 220 | 9,000 |
2002/07/02 | 223 | 223 | 221 | 221 | 22,000 |
2002/07/01 | 223 | 223 | 223 | 223 | 7,000 |
2002/06/28 | 224 | 224 | 224 | 224 | 1,000 |
2002/06/27 | 227 | 227 | 225 | 225 | 117,000 |
2002/06/26 | 224 | 235 | 224 | 235 | 17,000 |
2002/06/25 | 225 | 226 | 225 | 225 | 14,000 |
2002/06/24 | 224 | 225 | 222 | 225 | 10,000 |
2002/06/21 | 224 | 225 | 224 | 225 | 13,000 |
2002/06/20 | 223 | 225 | 223 | 225 | 5,000 |
2002/06/19 | 227 | 227 | 225 | 225 | 17,000 |
2002/06/18 | 234 | 234 | 230 | 230 | 8,000 |
2002/06/17 | 235 | 235 | 234 | 234 | 156,000 |
2002/06/14 | 222 | 235 | 222 | 235 | 25,000 |
2002/06/13 | 225 | 225 | 222 | 225 | 13,000 |
2002/06/12 | 225 | 225 | 225 | 225 | 6,000 |
2002/06/11 | 225 | 225 | 225 | 225 | 6,000 |
2002/06/10 | 225 | 225 | 225 | 225 | 247,000 |
2002/06/07 | 222 | 225 | 222 | 225 | 3,000 |
2002/06/06 | 222 | 222 | 222 | 222 | 5,000 |
2002/06/05 | 226 | 226 | 222 | 222 | 13,000 |
2002/06/04 | 227 | 227 | 226 | 226 | 40,000 |
2002/06/03 | 224 | 225 | 221 | 225 | 24,000 |
2002/05/31 | 224 | 224 | 224 | 224 | 2,000 |
2002/05/30 | 225 | 225 | 225 | 225 | 10,000 |
2002/05/29 | 234 | 234 | 228 | 228 | 7,000 |
2002/05/28 | 230 | 235 | 230 | 235 | 20,000 |
2002/05/27 | 246 | 246 | 231 | 232 | 104,000 |
2002/05/24 | 220 | 248 | 219 | 248 | 21,000 |
2002/05/23 | 219 | 220 | 219 | 220 | 6,000 |
2002/05/22 | 216 | 219 | 216 | 219 | 2,000 |
2002/05/21 | 217 | 217 | 216 | 216 | 11,000 |
2002/05/20 | 219 | 219 | 215 | 217 | 10,000 |
2002/05/17 | 216 | 219 | 216 | 219 | 2,000 |
2002/05/16 | 219 | 219 | 216 | 216 | 2,000 |
2002/05/15 | 220 | 220 | 218 | 220 | 233,000 |
2002/05/14 | 223 | 227 | 220 | 220 | 21,000 |
2002/05/13 | 222 | 226 | 221 | 221 | 11,000 |
2002/05/10 | 221 | 225 | 220 | 221 | 24,000 |
2002/05/09 | 221 | 225 | 221 | 225 | 2,000 |
2002/05/08 | 225 | 225 | 225 | 225 | 3,000 |
2002/05/07 | 225 | 226 | 225 | 225 | 9,000 |
2002/05/02 | 230 | 230 | 226 | 226 | 4,000 |
2002/05/01 | 225 | 230 | 225 | 230 | 14,000 |
2002/04/30 | 233 | 233 | 225 | 225 | 99,000 |
2002/04/26 | 229 | 233 | 223 | 233 | 16,000 |
2002/04/25 | 222 | 230 | 221 | 230 | 15,000 |
2002/04/24 | 225 | 225 | 221 | 221 | 10,000 |
2002/04/23 | 223 | 225 | 222 | 225 | 12,000 |
2002/04/19 | 225 | 225 | 225 | 225 | 1,000 |
2002/04/18 | 225 | 225 | 225 | 225 | 8,000 |
2002/04/17 | 222 | 225 | 222 | 225 | 13,000 |
2002/04/16 | 222 | 222 | 222 | 222 | 5,000 |
2002/04/15 | 225 | 225 | 222 | 222 | 179,000 |
2002/04/12 | 223 | 225 | 222 | 225 | 10,000 |
2002/04/11 | 221 | 223 | 221 | 223 | 13,000 |
2002/04/10 | 222 | 222 | 222 | 222 | 34,000 |
2002/04/09 | 220 | 222 | 220 | 222 | 7,000 |
2002/04/08 | 221 | 221 | 221 | 221 | 6,000 |
2002/04/05 | 223 | 223 | 223 | 223 | 8,000 |
2002/04/04 | 223 | 223 | 221 | 222 | 14,000 |
2002/04/03 | 225 | 225 | 221 | 221 | 7,000 |
2002/04/02 | 223 | 225 | 222 | 225 | 17,000 |
2002/03/29 | 221 | 221 | 221 | 221 | 4,000 |
2002/03/27 | 230 | 230 | 222 | 222 | 89,000 |
2002/03/26 | 230 | 240 | 230 | 230 | 18,000 |
2002/03/25 | 225 | 225 | 225 | 225 | 7,000 |
2002/03/22 | 225 | 225 | 225 | 225 | 7,000 |
2002/03/20 | 230 | 230 | 222 | 222 | 11,000 |
2002/03/19 | 235 | 235 | 229 | 229 | 13,000 |
2002/03/18 | 225 | 240 | 225 | 235 | 28,000 |
2002/03/15 | 225 | 225 | 225 | 225 | 169,000 |
2002/03/14 | 216 | 225 | 216 | 225 | 11,000 |
2002/03/13 | 220 | 220 | 216 | 220 | 11,000 |
2002/03/12 | 219 | 219 | 216 | 216 | 8,000 |
2002/03/11 | 220 | 220 | 220 | 220 | 11,000 |
2002/03/08 | 218 | 220 | 218 | 220 | 8,000 |
2002/03/07 | 218 | 218 | 217 | 217 | 7,000 |
2002/03/06 | 220 | 220 | 218 | 218 | 4,000 |
2002/03/05 | 220 | 220 | 220 | 220 | 10,000 |
2002/03/04 | 220 | 230 | 220 | 220 | 14,000 |
2002/03/01 | 235 | 235 | 220 | 220 | 12,000 |
2002/02/28 | 221 | 235 | 221 | 235 | 11,000 |
2002/02/27 | 245 | 245 | 245 | 245 | 113,000 |
2002/02/26 | 220 | 245 | 220 | 245 | 13,000 |
2002/02/25 | 220 | 221 | 220 | 221 | 3,000 |
2002/02/22 | 221 | 221 | 220 | 221 | 9,000 |
2002/02/21 | 216 | 221 | 216 | 221 | 15,000 |
2002/02/20 | 216 | 220 | 216 | 216 | 6,000 |
2002/02/19 | 225 | 225 | 220 | 220 | 10,000 |
2002/02/18 | 217 | 220 | 217 | 220 | 4,000 |
2002/02/15 | 220 | 220 | 219 | 219 | 179,000 |
2002/02/14 | 210 | 220 | 210 | 220 | 10,000 |
2002/02/13 | 210 | 210 | 210 | 210 | 8,000 |
2002/02/12 | 209 | 210 | 209 | 210 | 6,000 |
2002/02/08 | 205 | 205 | 205 | 205 | 1,000 |
2002/02/07 | 205 | 205 | 205 | 205 | 1,000 |
2002/02/06 | 210 | 210 | 205 | 205 | 4,000 |
2002/02/05 | 205 | 210 | 205 | 210 | 8,000 |
2002/02/04 | 210 | 210 | 210 | 210 | 8,000 |
2002/02/01 | 210 | 210 | 210 | 210 | 1,000 |
2002/01/31 | 215 | 220 | 215 | 220 | 13,000 |
2002/01/30 | 215 | 220 | 215 | 220 | 14,000 |
2002/01/29 | 207 | 215 | 207 | 215 | 9,000 |
2002/01/28 | 206 | 210 | 206 | 207 | 157,000 |
2002/01/25 | 201 | 210 | 201 | 206 | 4,000 |
2002/01/24 | 200 | 200 | 200 | 200 | 14,000 |
2002/01/23 | 209 | 209 | 209 | 209 | 3,000 |
2002/01/22 | 211 | 212 | 211 | 212 | 3,000 |
2002/01/21 | 213 | 213 | 213 | 213 | 5,000 |
2002/01/18 | 213 | 213 | 212 | 213 | 22,000 |
2002/01/17 | 210 | 213 | 210 | 213 | 2,000 |
2002/01/15 | 215 | 220 | 215 | 215 | 188,000 |
2002/01/11 | 215 | 216 | 215 | 215 | 11,000 |
2002/01/10 | 206 | 215 | 206 | 215 | 7,000 |
2002/01/09 | 204 | 207 | 204 | 206 | 6,000 |
2002/01/08 | 205 | 206 | 205 | 206 | 6,000 |
2002/01/07 | 210 | 210 | 206 | 206 | 13,000 |
2002/01/04 | 206 | 206 | 206 | 206 | 3,000 |