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 |
---|---|---|---|---|---|
2004/12/30 | 178 | 178 | 176 | 176 | 2,000 |
2004/12/29 | 175 | 178 | 175 | 176 | 12,000 |
2004/12/28 | 176 | 179 | 175 | 179 | 8,000 |
2004/12/27 | 176 | 176 | 175 | 176 | 83,000 |
2004/12/24 | 175 | 178 | 175 | 178 | 31,000 |
2004/12/22 | 174 | 177 | 174 | 177 | 25,000 |
2004/12/21 | 174 | 177 | 174 | 177 | 14,000 |
2004/12/20 | 177 | 177 | 175 | 175 | 17,000 |
2004/12/17 | 177 | 177 | 175 | 177 | 5,000 |
2004/12/16 | 175 | 178 | 175 | 178 | 5,000 |
2004/12/15 | 178 | 179 | 175 | 175 | 163,000 |
2004/12/14 | 175 | 179 | 175 | 178 | 8,000 |
2004/12/13 | 175 | 176 | 174 | 174 | 21,000 |
2004/12/10 | 177 | 177 | 175 | 175 | 263,000 |
2004/12/09 | 176 | 180 | 176 | 180 | 62,000 |
2004/12/08 | 177 | 177 | 175 | 175 | 18,000 |
2004/12/07 | 175 | 176 | 175 | 176 | 10,000 |
2004/12/06 | 175 | 175 | 175 | 175 | 17,000 |
2004/12/03 | 174 | 176 | 174 | 175 | 19,000 |
2004/12/02 | 174 | 175 | 174 | 174 | 38,000 |
2004/12/01 | 174 | 175 | 174 | 174 | 10,000 |
2004/11/30 | 174 | 174 | 174 | 174 | 2,000 |
2004/11/29 | 178 | 178 | 175 | 178 | 82,000 |
2004/11/26 | 176 | 180 | 173 | 180 | 29,000 |
2004/11/25 | 172 | 175 | 171 | 175 | 36,000 |
2004/11/24 | 180 | 180 | 175 | 180 | 9,000 |
2004/11/22 | 178 | 178 | 175 | 175 | 19,000 |
2004/11/19 | 180 | 180 | 180 | 180 | 1,000 |
2004/11/18 | 176 | 179 | 176 | 179 | 12,000 |
2004/11/17 | 176 | 176 | 176 | 176 | 5,000 |
2004/11/16 | 176 | 180 | 176 | 180 | 5,000 |
2004/11/15 | 182 | 182 | 176 | 176 | 161,000 |
2004/11/12 | 177 | 183 | 177 | 182 | 40,000 |
2004/11/11 | 176 | 176 | 175 | 175 | 7,000 |
2004/11/10 | 175 | 177 | 175 | 176 | 19,000 |
2004/11/09 | 175 | 176 | 175 | 175 | 8,000 |
2004/11/08 | 177 | 177 | 175 | 175 | 3,000 |
2004/11/05 | 172 | 174 | 172 | 174 | 9,000 |
2004/11/04 | 173 | 173 | 172 | 172 | 9,000 |
2004/11/02 | 172 | 173 | 172 | 173 | 13,000 |
2004/11/01 | 171 | 171 | 171 | 171 | 6,000 |
2004/10/29 | 175 | 175 | 170 | 175 | 22,000 |
2004/10/28 | 173 | 173 | 173 | 173 | 2,000 |
2004/10/27 | 177 | 177 | 175 | 175 | 81,000 |
2004/10/26 | 175 | 177 | 175 | 177 | 27,000 |
2004/10/25 | 176 | 176 | 175 | 176 | 20,000 |
2004/10/22 | 178 | 178 | 177 | 177 | 5,000 |
2004/10/21 | 179 | 180 | 175 | 178 | 7,000 |
2004/10/20 | 175 | 178 | 175 | 178 | 14,000 |
2004/10/19 | 179 | 179 | 176 | 176 | 38,000 |
2004/10/18 | 176 | 178 | 176 | 176 | 4,000 |
2004/10/15 | 180 | 180 | 178 | 178 | 167,000 |
2004/10/14 | 178 | 180 | 176 | 180 | 44,000 |
2004/10/13 | 180 | 181 | 176 | 180 | 29,000 |
2004/10/12 | 178 | 178 | 178 | 178 | 3,000 |
2004/10/08 | 180 | 183 | 180 | 183 | 9,000 |
2004/10/07 | 178 | 178 | 178 | 178 | 13,000 |
2004/10/06 | 177 | 178 | 175 | 178 | 17,000 |
2004/10/05 | 177 | 177 | 175 | 177 | 49,000 |
2004/10/04 | 177 | 177 | 175 | 177 | 17,000 |
2004/10/01 | 181 | 181 | 175 | 177 | 22,000 |
2004/09/30 | 181 | 181 | 181 | 181 | 1,000 |
2004/09/29 | 180 | 182 | 180 | 180 | 20,000 |
2004/09/28 | 180 | 182 | 180 | 182 | 7,000 |
2004/09/27 | 181 | 181 | 180 | 180 | 76,000 |
2004/09/24 | 180 | 183 | 180 | 181 | 42,000 |
2004/09/22 | 182 | 182 | 181 | 182 | 29,000 |
2004/09/21 | 181 | 182 | 180 | 182 | 12,000 |
2004/09/17 | 183 | 183 | 181 | 181 | 12,000 |
2004/09/16 | 185 | 187 | 182 | 182 | 9,000 |
2004/09/15 | 189 | 189 | 185 | 185 | 161,000 |
2004/09/14 | 185 | 189 | 185 | 189 | 10,000 |
2004/09/13 | 188 | 188 | 184 | 184 | 6,000 |
2004/09/10 | 188 | 188 | 183 | 183 | 27,000 |
2004/09/09 | 186 | 188 | 186 | 188 | 6,000 |
2004/09/08 | 185 | 187 | 185 | 187 | 8,000 |
2004/09/07 | 187 | 187 | 187 | 187 | 2,000 |
2004/09/06 | 183 | 187 | 183 | 187 | 6,000 |
2004/09/03 | 186 | 186 | 181 | 181 | 20,000 |
2004/09/02 | 188 | 188 | 188 | 188 | 23,000 |
2004/09/01 | 189 | 189 | 188 | 188 | 16,000 |
2004/08/31 | 190 | 190 | 189 | 189 | 16,000 |
2004/08/30 | 188 | 190 | 188 | 188 | 17,000 |
2004/08/27 | 188 | 190 | 188 | 188 | 35,000 |
2004/08/26 | 186 | 189 | 185 | 189 | 15,000 |
2004/08/25 | 190 | 190 | 189 | 190 | 30,000 |
2004/08/24 | 189 | 190 | 189 | 190 | 16,000 |
2004/08/23 | 186 | 189 | 186 | 187 | 19,000 |
2004/08/20 | 189 | 190 | 185 | 185 | 74,000 |
2004/08/19 | 190 | 190 | 188 | 190 | 18,000 |
2004/08/18 | 189 | 190 | 188 | 188 | 31,000 |
2004/08/17 | 189 | 189 | 188 | 188 | 6,000 |
2004/08/16 | 189 | 189 | 187 | 188 | 170,000 |
2004/08/13 | 189 | 189 | 187 | 189 | 31,000 |
2004/08/12 | 189 | 189 | 187 | 189 | 9,000 |
2004/08/11 | 190 | 190 | 187 | 187 | 23,000 |
2004/08/10 | 187 | 188 | 187 | 188 | 9,000 |
2004/08/09 | 188 | 190 | 187 | 187 | 48,000 |
2004/08/06 | 189 | 190 | 188 | 188 | 19,000 |
2004/08/05 | 188 | 188 | 188 | 188 | 10,000 |
2004/08/04 | 190 | 190 | 186 | 188 | 24,000 |
2004/08/03 | 188 | 190 | 188 | 190 | 6,000 |
2004/08/02 | 189 | 189 | 188 | 188 | 9,000 |
2004/07/30 | 186 | 188 | 186 | 188 | 10,000 |
2004/07/29 | 190 | 190 | 187 | 187 | 3,000 |
2004/07/28 | 186 | 190 | 186 | 188 | 12,000 |
2004/07/27 | 189 | 189 | 186 | 186 | 95,000 |
2004/07/26 | 189 | 190 | 189 | 190 | 8,000 |
2004/07/23 | 189 | 190 | 189 | 190 | 4,000 |
2004/07/22 | 189 | 189 | 187 | 189 | 14,000 |
2004/07/21 | 189 | 189 | 188 | 188 | 19,000 |
2004/07/20 | 189 | 191 | 188 | 189 | 53,000 |
2004/07/16 | 189 | 189 | 188 | 188 | 6,000 |
2004/07/15 | 189 | 190 | 189 | 189 | 197,000 |
2004/07/14 | 189 | 190 | 189 | 189 | 11,000 |
2004/07/13 | 190 | 190 | 189 | 189 | 13,000 |
2004/07/12 | 190 | 190 | 190 | 190 | 5,000 |
2004/07/09 | 190 | 190 | 188 | 188 | 16,000 |
2004/07/08 | 188 | 190 | 187 | 190 | 11,000 |
2004/07/07 | 189 | 189 | 188 | 188 | 14,000 |
2004/07/06 | 189 | 190 | 187 | 190 | 37,000 |
2004/07/05 | 190 | 190 | 188 | 188 | 15,000 |
2004/07/02 | 190 | 190 | 186 | 189 | 29,000 |
2004/07/01 | 187 | 190 | 186 | 190 | 11,000 |
2004/06/30 | 185 | 189 | 185 | 189 | 35,000 |
2004/06/29 | 189 | 189 | 188 | 189 | 10,000 |
2004/06/28 | 189 | 189 | 185 | 185 | 133,000 |
2004/06/25 | 187 | 190 | 187 | 189 | 14,000 |
2004/06/24 | 187 | 190 | 187 | 189 | 10,000 |
2004/06/23 | 190 | 190 | 189 | 189 | 21,000 |
2004/06/22 | 189 | 190 | 189 | 190 | 7,000 |
2004/06/21 | 186 | 189 | 186 | 189 | 9,000 |
2004/06/18 | 190 | 190 | 186 | 188 | 18,000 |
2004/06/17 | 190 | 191 | 190 | 190 | 26,000 |
2004/06/16 | 190 | 190 | 189 | 189 | 13,000 |
2004/06/15 | 190 | 190 | 189 | 190 | 219,000 |
2004/06/14 | 188 | 190 | 187 | 190 | 18,000 |
2004/06/11 | 189 | 189 | 187 | 187 | 208,000 |
2004/06/10 | 194 | 194 | 190 | 190 | 26,000 |
2004/06/09 | 188 | 195 | 188 | 195 | 37,000 |
2004/06/08 | 185 | 188 | 183 | 188 | 15,000 |
2004/06/07 | 185 | 185 | 182 | 185 | 11,000 |
2004/06/04 | 184 | 188 | 182 | 185 | 11,000 |
2004/06/03 | 185 | 188 | 184 | 185 | 17,000 |
2004/06/02 | 185 | 188 | 185 | 188 | 33,000 |
2004/06/01 | 186 | 188 | 185 | 188 | 8,000 |
2004/05/31 | 184 | 185 | 182 | 182 | 17,000 |
2004/05/28 | 185 | 185 | 183 | 184 | 22,000 |
2004/05/27 | 186 | 186 | 184 | 185 | 80,000 |
2004/05/26 | 184 | 186 | 183 | 186 | 12,000 |
2004/05/25 | 184 | 186 | 184 | 185 | 4,000 |
2004/05/24 | 182 | 188 | 182 | 188 | 16,000 |
2004/05/21 | 184 | 185 | 182 | 185 | 11,000 |
2004/05/20 | 182 | 186 | 182 | 186 | 11,000 |
2004/05/19 | 182 | 182 | 180 | 182 | 15,000 |
2004/05/18 | 178 | 180 | 178 | 180 | 37,000 |
2004/05/17 | 186 | 186 | 169 | 180 | 200,000 |
2004/05/14 | 182 | 187 | 182 | 187 | 31,000 |
2004/05/13 | 189 | 189 | 181 | 181 | 50,000 |
2004/05/12 | 179 | 185 | 179 | 185 | 23,000 |
2004/05/11 | 169 | 188 | 169 | 176 | 67,000 |
2004/05/10 | 191 | 194 | 181 | 181 | 49,000 |
2004/05/07 | 195 | 197 | 195 | 195 | 19,000 |
2004/05/06 | 197 | 198 | 195 | 197 | 24,000 |
2004/04/30 | 199 | 199 | 196 | 197 | 33,000 |
2004/04/28 | 199 | 200 | 197 | 198 | 31,000 |
2004/04/27 | 197 | 199 | 194 | 198 | 114,000 |
2004/04/26 | 202 | 202 | 193 | 194 | 149,000 |
2004/04/23 | 197 | 197 | 192 | 192 | 68,000 |
2004/04/22 | 199 | 200 | 199 | 199 | 43,000 |
2004/04/21 | 202 | 202 | 200 | 200 | 9,000 |
2004/04/20 | 201 | 201 | 199 | 201 | 28,000 |
2004/04/19 | 204 | 204 | 200 | 201 | 76,000 |
2004/04/16 | 207 | 207 | 203 | 203 | 50,000 |
2004/04/15 | 203 | 205 | 202 | 204 | 277,000 |
2004/04/14 | 204 | 207 | 200 | 203 | 395,000 |
2004/04/13 | 206 | 206 | 203 | 205 | 124,000 |
2004/04/12 | 204 | 207 | 204 | 204 | 167,000 |
2004/04/09 | 203 | 204 | 200 | 203 | 119,000 |
2004/04/08 | 200 | 207 | 199 | 203 | 387,000 |
2004/04/07 | 192 | 199 | 192 | 198 | 37,000 |
2004/04/06 | 195 | 197 | 190 | 193 | 76,000 |
2004/04/05 | 204 | 204 | 189 | 194 | 199,000 |
2004/04/02 | 188 | 194 | 188 | 194 | 64,000 |
2004/04/01 | 185 | 189 | 185 | 188 | 22,000 |
2004/03/31 | 187 | 188 | 185 | 188 | 59,000 |
2004/03/30 | 187 | 188 | 185 | 188 | 164,000 |
2004/03/29 | 187 | 188 | 186 | 187 | 62,000 |
2004/03/26 | 188 | 190 | 185 | 186 | 67,000 |
2004/03/25 | 186 | 187 | 185 | 185 | 40,000 |
2004/03/24 | 186 | 186 | 183 | 186 | 18,000 |
2004/03/23 | 186 | 186 | 182 | 182 | 117,000 |
2004/03/22 | 187 | 188 | 186 | 186 | 30,000 |
2004/03/19 | 187 | 187 | 185 | 185 | 54,000 |
2004/03/18 | 190 | 191 | 187 | 190 | 213,000 |
2004/03/17 | 186 | 188 | 186 | 187 | 49,000 |
2004/03/16 | 186 | 187 | 185 | 185 | 39,000 |
2004/03/15 | 181 | 184 | 181 | 184 | 193,000 |
2004/03/12 | 185 | 187 | 184 | 184 | 18,000 |
2004/03/11 | 185 | 186 | 185 | 185 | 29,000 |
2004/03/10 | 185 | 185 | 184 | 185 | 13,000 |
2004/03/09 | 185 | 190 | 185 | 186 | 31,000 |
2004/03/08 | 185 | 187 | 184 | 187 | 19,000 |
2004/03/05 | 185 | 186 | 184 | 186 | 103,000 |
2004/03/04 | 184 | 186 | 182 | 185 | 17,000 |
2004/03/03 | 181 | 184 | 181 | 184 | 19,000 |
2004/03/02 | 181 | 182 | 181 | 182 | 19,000 |
2004/03/01 | 184 | 184 | 182 | 182 | 8,000 |
2004/02/27 | 186 | 187 | 180 | 185 | 91,000 |
2004/02/26 | 187 | 188 | 185 | 185 | 27,000 |
2004/02/25 | 190 | 190 | 187 | 187 | 15,000 |
2004/02/24 | 187 | 189 | 185 | 189 | 49,000 |
2004/02/23 | 191 | 191 | 189 | 189 | 111,000 |
2004/02/20 | 189 | 190 | 188 | 190 | 75,000 |
2004/02/19 | 189 | 189 | 188 | 189 | 71,000 |
2004/02/18 | 189 | 189 | 188 | 189 | 52,000 |
2004/02/17 | 189 | 189 | 189 | 189 | 40,000 |
2004/02/16 | 188 | 189 | 187 | 188 | 206,000 |
2004/02/13 | 188 | 189 | 188 | 189 | 48,000 |
2004/02/12 | 188 | 188 | 186 | 188 | 51,000 |
2004/02/10 | 188 | 188 | 188 | 188 | 21,000 |
2004/02/09 | 187 | 188 | 186 | 186 | 39,000 |
2004/02/06 | 185 | 187 | 185 | 187 | 33,000 |
2004/02/05 | 186 | 186 | 181 | 184 | 39,000 |
2004/02/04 | 188 | 188 | 181 | 181 | 73,000 |
2004/02/03 | 190 | 190 | 185 | 186 | 78,000 |
2004/02/02 | 189 | 191 | 189 | 190 | 58,000 |
2004/01/30 | 190 | 190 | 189 | 189 | 54,000 |
2004/01/29 | 189 | 190 | 189 | 190 | 49,000 |
2004/01/28 | 189 | 191 | 188 | 190 | 68,000 |
2004/01/27 | 190 | 191 | 186 | 189 | 225,000 |
2004/01/26 | 188 | 192 | 188 | 190 | 138,000 |
2004/01/23 | 191 | 191 | 187 | 187 | 214,000 |
2004/01/22 | 186 | 189 | 184 | 188 | 72,000 |
2004/01/21 | 184 | 188 | 184 | 186 | 109,000 |
2004/01/20 | 184 | 187 | 182 | 184 | 27,000 |
2004/01/19 | 180 | 185 | 180 | 184 | 195,000 |
2004/01/16 | 178 | 179 | 178 | 179 | 14,000 |
2004/01/15 | 175 | 178 | 174 | 174 | 213,000 |
2004/01/14 | 173 | 175 | 173 | 175 | 117,000 |
2004/01/13 | 173 | 173 | 170 | 173 | 19,000 |
2004/01/09 | 171 | 174 | 168 | 170 | 47,000 |
2004/01/08 | 168 | 170 | 168 | 168 | 22,000 |
2004/01/07 | 161 | 170 | 161 | 167 | 35,000 |
2004/01/06 | 161 | 162 | 158 | 158 | 22,000 |
2004/01/05 | 159 | 160 | 159 | 160 | 3,000 |