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 |
---|---|---|---|---|---|
2014/12/30 | 311 | 312 | 309 | 311 | 39,000 |
2014/12/29 | 311 | 311 | 309 | 311 | 43,000 |
2014/12/26 | 309 | 310 | 306 | 309 | 52,000 |
2014/12/25 | 312 | 312 | 304 | 305 | 140,000 |
2014/12/24 | 316 | 317 | 311 | 311 | 87,000 |
2014/12/22 | 317 | 318 | 311 | 314 | 77,000 |
2014/12/19 | 309 | 317 | 308 | 317 | 127,000 |
2014/12/18 | 306 | 308 | 305 | 308 | 70,000 |
2014/12/17 | 303 | 307 | 301 | 302 | 76,000 |
2014/12/16 | 307 | 308 | 304 | 304 | 102,000 |
2014/12/15 | 311 | 311 | 307 | 307 | 138,000 |
2014/12/12 | 311 | 312 | 310 | 311 | 140,000 |
2014/12/11 | 311 | 313 | 310 | 313 | 41,000 |
2014/12/10 | 310 | 314 | 310 | 312 | 106,000 |
2014/12/09 | 313 | 313 | 311 | 313 | 34,000 |
2014/12/08 | 313 | 314 | 309 | 313 | 69,000 |
2014/12/05 | 310 | 315 | 308 | 313 | 120,000 |
2014/12/04 | 314 | 314 | 309 | 310 | 81,000 |
2014/12/03 | 315 | 317 | 313 | 314 | 101,000 |
2014/12/02 | 314 | 315 | 312 | 315 | 39,000 |
2014/12/01 | 311 | 314 | 311 | 312 | 58,000 |
2014/11/28 | 310 | 312 | 309 | 310 | 45,000 |
2014/11/27 | 313 | 313 | 309 | 309 | 42,000 |
2014/11/26 | 311 | 315 | 310 | 310 | 69,000 |
2014/11/25 | 313 | 315 | 313 | 313 | 40,000 |
2014/11/21 | 310 | 315 | 310 | 313 | 82,000 |
2014/11/20 | 311 | 311 | 308 | 309 | 47,000 |
2014/11/19 | 312 | 315 | 310 | 310 | 52,000 |
2014/11/18 | 316 | 318 | 314 | 314 | 86,000 |
2014/11/17 | 317 | 321 | 308 | 310 | 191,000 |
2014/11/14 | 316 | 318 | 311 | 317 | 119,000 |
2014/11/13 | 303 | 308 | 302 | 308 | 142,000 |
2014/11/12 | 307 | 307 | 303 | 304 | 97,000 |
2014/11/11 | 304 | 307 | 300 | 307 | 142,000 |
2014/11/10 | 302 | 310 | 300 | 305 | 139,000 |
2014/11/07 | 315 | 316 | 307 | 310 | 93,000 |
2014/11/06 | 320 | 323 | 313 | 313 | 114,000 |
2014/11/05 | 331 | 331 | 322 | 323 | 115,000 |
2014/11/04 | 332 | 334 | 323 | 332 | 301,000 |
2014/10/31 | 308 | 323 | 305 | 319 | 299,000 |
2014/10/30 | 303 | 305 | 302 | 302 | 95,000 |
2014/10/29 | 298 | 305 | 295 | 304 | 120,000 |
2014/10/28 | 294 | 298 | 292 | 298 | 47,000 |
2014/10/27 | 300 | 300 | 293 | 297 | 79,000 |
2014/10/24 | 294 | 300 | 294 | 297 | 99,000 |
2014/10/23 | 288 | 293 | 284 | 291 | 84,000 |
2014/10/22 | 281 | 286 | 280 | 286 | 116,000 |
2014/10/21 | 280 | 293 | 280 | 280 | 108,000 |
2014/10/20 | 273 | 288 | 273 | 283 | 157,000 |
2014/10/17 | 275 | 278 | 270 | 270 | 218,000 |
2014/10/16 | 283 | 284 | 276 | 276 | 149,000 |
2014/10/15 | 293 | 293 | 288 | 289 | 187,000 |
2014/10/14 | 296 | 296 | 293 | 293 | 165,000 |
2014/10/10 | 296 | 299 | 296 | 297 | 136,000 |
2014/10/09 | 311 | 311 | 297 | 298 | 237,000 |
2014/10/08 | 313 | 313 | 304 | 305 | 152,000 |
2014/10/07 | 318 | 321 | 314 | 314 | 139,000 |
2014/10/06 | 322 | 325 | 320 | 321 | 100,000 |
2014/10/03 | 315 | 321 | 314 | 317 | 118,000 |
2014/10/02 | 330 | 330 | 308 | 314 | 254,000 |
2014/10/01 | 334 | 334 | 329 | 332 | 91,000 |
2014/09/30 | 338 | 338 | 331 | 334 | 129,000 |
2014/09/29 | 341 | 342 | 338 | 338 | 68,000 |
2014/09/26 | 340 | 341 | 339 | 339 | 104,000 |
2014/09/25 | 344 | 344 | 340 | 344 | 107,000 |
2014/09/24 | 340 | 342 | 340 | 340 | 51,000 |
2014/09/22 | 339 | 342 | 339 | 341 | 107,000 |
2014/09/19 | 342 | 348 | 340 | 345 | 142,000 |
2014/09/18 | 339 | 342 | 339 | 342 | 105,000 |
2014/09/17 | 338 | 340 | 338 | 338 | 46,000 |
2014/09/16 | 338 | 340 | 338 | 339 | 121,000 |
2014/09/12 | 342 | 342 | 339 | 341 | 164,000 |
2014/09/11 | 341 | 343 | 339 | 339 | 85,000 |
2014/09/10 | 341 | 345 | 340 | 344 | 85,000 |
2014/09/09 | 346 | 346 | 340 | 340 | 85,000 |
2014/09/08 | 348 | 350 | 345 | 346 | 116,000 |
2014/09/05 | 349 | 349 | 344 | 346 | 36,000 |
2014/09/04 | 348 | 349 | 344 | 346 | 71,000 |
2014/09/03 | 348 | 350 | 347 | 348 | 61,000 |
2014/09/02 | 345 | 350 | 345 | 347 | 58,000 |
2014/09/01 | 348 | 348 | 344 | 344 | 87,000 |
2014/08/29 | 348 | 353 | 348 | 348 | 145,000 |
2014/08/28 | 360 | 360 | 355 | 355 | 89,000 |
2014/08/27 | 357 | 368 | 357 | 361 | 330,000 |
2014/08/26 | 360 | 365 | 355 | 355 | 721,000 |
2014/08/25 | 370 | 373 | 370 | 373 | 70,000 |
2014/08/22 | 378 | 379 | 370 | 375 | 133,000 |
2014/08/21 | 379 | 380 | 378 | 380 | 73,000 |
2014/08/20 | 382 | 384 | 379 | 380 | 73,000 |
2014/08/19 | 385 | 386 | 382 | 382 | 51,000 |
2014/08/18 | 383 | 384 | 383 | 384 | 23,000 |
2014/08/15 | 382 | 383 | 382 | 383 | 66,000 |
2014/08/14 | 382 | 382 | 381 | 382 | 41,000 |
2014/08/13 | 379 | 382 | 378 | 380 | 46,000 |
2014/08/12 | 380 | 381 | 379 | 380 | 32,000 |
2014/08/11 | 383 | 383 | 377 | 380 | 75,000 |
2014/08/08 | 378 | 378 | 375 | 376 | 49,000 |
2014/08/07 | 381 | 381 | 375 | 377 | 57,000 |
2014/08/06 | 382 | 384 | 376 | 378 | 98,000 |
2014/08/05 | 388 | 389 | 385 | 385 | 63,000 |
2014/08/04 | 391 | 391 | 388 | 388 | 49,000 |
2014/08/01 | 389 | 390 | 388 | 389 | 31,000 |
2014/07/31 | 391 | 391 | 390 | 390 | 25,000 |
2014/07/30 | 390 | 392 | 390 | 392 | 48,000 |
2014/07/29 | 391 | 391 | 389 | 390 | 25,000 |
2014/07/28 | 385 | 392 | 385 | 391 | 75,000 |
2014/07/25 | 387 | 388 | 384 | 387 | 31,000 |
2014/07/24 | 392 | 392 | 384 | 387 | 87,000 |
2014/07/23 | 390 | 390 | 387 | 389 | 38,000 |
2014/07/22 | 388 | 390 | 388 | 390 | 38,000 |
2014/07/18 | 387 | 390 | 386 | 387 | 66,000 |
2014/07/17 | 387 | 390 | 387 | 390 | 42,000 |
2014/07/16 | 387 | 390 | 387 | 388 | 101,000 |
2014/07/15 | 386 | 388 | 384 | 385 | 110,000 |
2014/07/14 | 385 | 386 | 382 | 386 | 46,000 |
2014/07/11 | 381 | 385 | 381 | 385 | 67,000 |
2014/07/10 | 388 | 388 | 384 | 384 | 46,000 |
2014/07/09 | 384 | 388 | 382 | 387 | 37,000 |
2014/07/08 | 381 | 388 | 378 | 384 | 84,000 |
2014/07/07 | 383 | 383 | 378 | 379 | 38,000 |
2014/07/04 | 383 | 384 | 380 | 381 | 54,000 |
2014/07/03 | 386 | 387 | 382 | 385 | 73,000 |
2014/07/02 | 389 | 389 | 386 | 387 | 67,000 |
2014/07/01 | 384 | 390 | 383 | 386 | 135,000 |
2014/06/30 | 375 | 385 | 375 | 383 | 149,000 |
2014/06/27 | 375 | 378 | 374 | 377 | 78,000 |
2014/06/26 | 374 | 376 | 372 | 374 | 73,000 |
2014/06/25 | 371 | 375 | 371 | 371 | 67,000 |
2014/06/24 | 372 | 373 | 369 | 371 | 107,000 |
2014/06/23 | 375 | 376 | 369 | 369 | 85,000 |
2014/06/20 | 375 | 375 | 372 | 374 | 60,000 |
2014/06/19 | 366 | 372 | 363 | 372 | 99,000 |
2014/06/18 | 363 | 366 | 363 | 363 | 54,000 |
2014/06/17 | 367 | 368 | 364 | 367 | 48,000 |
2014/06/16 | 366 | 367 | 363 | 365 | 84,000 |
2014/06/13 | 366 | 366 | 362 | 366 | 123,000 |
2014/06/12 | 362 | 366 | 362 | 364 | 94,000 |
2014/06/11 | 360 | 368 | 360 | 363 | 88,000 |
2014/06/10 | 361 | 363 | 358 | 360 | 55,000 |
2014/06/09 | 364 | 364 | 361 | 361 | 48,000 |
2014/06/06 | 361 | 364 | 356 | 362 | 99,000 |
2014/06/05 | 363 | 365 | 356 | 361 | 54,000 |
2014/06/04 | 362 | 363 | 361 | 361 | 26,000 |
2014/06/03 | 368 | 368 | 361 | 363 | 70,000 |
2014/06/02 | 366 | 366 | 364 | 366 | 51,000 |
2014/05/30 | 360 | 371 | 360 | 366 | 148,000 |
2014/05/29 | 359 | 359 | 354 | 359 | 62,000 |
2014/05/28 | 357 | 359 | 355 | 357 | 67,000 |
2014/05/27 | 357 | 359 | 355 | 356 | 53,000 |
2014/05/26 | 356 | 358 | 355 | 357 | 54,000 |
2014/05/23 | 356 | 359 | 355 | 357 | 34,000 |
2014/05/22 | 349 | 356 | 349 | 356 | 41,000 |
2014/05/21 | 350 | 351 | 346 | 349 | 63,000 |
2014/05/20 | 353 | 354 | 351 | 351 | 40,000 |
2014/05/19 | 354 | 356 | 351 | 353 | 41,000 |
2014/05/16 | 358 | 360 | 352 | 353 | 86,000 |
2014/05/15 | 364 | 364 | 359 | 360 | 98,000 |
2014/05/14 | 366 | 366 | 363 | 364 | 71,000 |
2014/05/13 | 365 | 365 | 360 | 364 | 72,000 |
2014/05/12 | 366 | 366 | 357 | 357 | 84,000 |
2014/05/09 | 362 | 367 | 359 | 364 | 110,000 |
2014/05/08 | 362 | 368 | 359 | 361 | 88,000 |
2014/05/07 | 371 | 371 | 357 | 358 | 141,000 |
2014/05/02 | 379 | 379 | 370 | 371 | 78,000 |
2014/05/01 | 365 | 376 | 365 | 376 | 97,000 |
2014/04/30 | 363 | 365 | 362 | 363 | 43,000 |
2014/04/28 | 362 | 363 | 359 | 363 | 81,000 |
2014/04/25 | 363 | 364 | 359 | 361 | 141,000 |
2014/04/24 | 369 | 369 | 361 | 364 | 129,000 |
2014/04/23 | 379 | 379 | 371 | 372 | 121,000 |
2014/04/22 | 376 | 377 | 371 | 374 | 52,000 |
2014/04/21 | 379 | 383 | 375 | 375 | 73,000 |
2014/04/18 | 380 | 380 | 372 | 376 | 38,000 |
2014/04/17 | 377 | 381 | 375 | 375 | 123,000 |
2014/04/16 | 361 | 373 | 361 | 373 | 97,000 |
2014/04/15 | 370 | 372 | 362 | 364 | 231,000 |
2014/04/14 | 383 | 383 | 369 | 370 | 242,000 |
2014/04/11 | 375 | 386 | 375 | 386 | 222,000 |
2014/04/10 | 379 | 387 | 375 | 381 | 530,000 |
2014/04/09 | 381 | 382 | 373 | 373 | 192,000 |
2014/04/08 | 385 | 385 | 380 | 384 | 124,000 |
2014/04/07 | 385 | 388 | 385 | 386 | 110,000 |
2014/04/04 | 383 | 388 | 383 | 388 | 105,000 |
2014/04/03 | 385 | 389 | 382 | 384 | 234,000 |
2014/04/02 | 379 | 390 | 379 | 386 | 358,000 |
2014/04/01 | 375 | 377 | 371 | 377 | 169,000 |
2014/03/31 | 372 | 377 | 369 | 373 | 183,000 |
2014/03/28 | 362 | 372 | 359 | 370 | 290,000 |
2014/03/27 | 349 | 364 | 345 | 363 | 409,000 |
2014/03/26 | 346 | 350 | 345 | 349 | 254,000 |
2014/03/25 | 324 | 348 | 324 | 346 | 392,000 |
2014/03/24 | 331 | 340 | 328 | 332 | 182,000 |
2014/03/20 | 332 | 334 | 325 | 325 | 537,000 |
2014/03/19 | 340 | 340 | 334 | 337 | 117,000 |
2014/03/18 | 335 | 340 | 335 | 337 | 105,000 |
2014/03/17 | 329 | 336 | 329 | 335 | 193,000 |
2014/03/14 | 330 | 331 | 328 | 329 | 302,000 |
2014/03/13 | 335 | 337 | 334 | 334 | 96,000 |
2014/03/12 | 342 | 342 | 336 | 338 | 120,000 |
2014/03/11 | 348 | 348 | 339 | 344 | 159,000 |
2014/03/10 | 351 | 351 | 347 | 347 | 92,000 |
2014/03/07 | 350 | 351 | 344 | 351 | 158,000 |
2014/03/06 | 346 | 350 | 341 | 350 | 145,000 |
2014/03/05 | 342 | 345 | 342 | 343 | 44,000 |
2014/03/04 | 337 | 344 | 335 | 344 | 60,000 |
2014/03/03 | 334 | 340 | 331 | 339 | 107,000 |
2014/02/28 | 346 | 346 | 336 | 342 | 85,000 |
2014/02/27 | 346 | 348 | 343 | 346 | 81,000 |
2014/02/26 | 343 | 350 | 343 | 349 | 124,000 |
2014/02/25 | 345 | 352 | 345 | 351 | 198,000 |
2014/02/24 | 350 | 353 | 349 | 352 | 95,000 |
2014/02/21 | 344 | 352 | 344 | 351 | 110,000 |
2014/02/20 | 350 | 352 | 345 | 346 | 93,000 |
2014/02/19 | 351 | 351 | 348 | 348 | 84,000 |
2014/02/18 | 350 | 353 | 349 | 353 | 85,000 |
2014/02/17 | 348 | 353 | 348 | 349 | 107,000 |
2014/02/14 | 354 | 354 | 345 | 348 | 93,000 |
2014/02/13 | 355 | 355 | 351 | 351 | 67,000 |
2014/02/12 | 342 | 353 | 342 | 351 | 105,000 |
2014/02/10 | 339 | 339 | 335 | 338 | 59,000 |
2014/02/07 | 337 | 337 | 333 | 334 | 85,000 |
2014/02/06 | 335 | 335 | 329 | 331 | 83,000 |
2014/02/05 | 326 | 332 | 325 | 332 | 140,000 |
2014/02/04 | 339 | 339 | 323 | 323 | 200,000 |
2014/02/03 | 350 | 351 | 343 | 343 | 83,000 |
2014/01/31 | 356 | 356 | 350 | 353 | 72,000 |
2014/01/30 | 357 | 357 | 351 | 352 | 88,000 |
2014/01/29 | 354 | 357 | 353 | 357 | 48,000 |
2014/01/28 | 351 | 353 | 348 | 351 | 120,000 |
2014/01/27 | 355 | 355 | 350 | 350 | 117,000 |
2014/01/24 | 360 | 362 | 356 | 358 | 158,000 |
2014/01/23 | 363 | 364 | 361 | 361 | 83,000 |
2014/01/22 | 363 | 365 | 363 | 363 | 44,000 |
2014/01/21 | 364 | 366 | 362 | 363 | 57,000 |
2014/01/20 | 367 | 367 | 363 | 364 | 66,000 |
2014/01/17 | 366 | 366 | 362 | 363 | 93,000 |
2014/01/16 | 364 | 367 | 363 | 364 | 60,000 |
2014/01/15 | 364 | 366 | 364 | 365 | 175,000 |
2014/01/14 | 367 | 369 | 361 | 368 | 156,000 |
2014/01/10 | 370 | 370 | 366 | 367 | 77,000 |
2014/01/09 | 371 | 371 | 367 | 369 | 58,000 |
2014/01/08 | 370 | 370 | 367 | 369 | 72,000 |
2014/01/07 | 368 | 368 | 363 | 366 | 75,000 |
2014/01/06 | 365 | 365 | 361 | 363 | 120,000 |