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 |
---|---|---|---|---|---|
2015/12/30 | 329 | 333 | 327 | 330 | 59,000 |
2015/12/29 | 324 | 329 | 324 | 329 | 42,000 |
2015/12/28 | 324 | 324 | 321 | 324 | 19,000 |
2015/12/25 | 319 | 321 | 318 | 321 | 22,000 |
2015/12/24 | 324 | 324 | 318 | 318 | 23,000 |
2015/12/22 | 320 | 322 | 319 | 320 | 41,000 |
2015/12/21 | 323 | 323 | 320 | 320 | 42,000 |
2015/12/18 | 330 | 330 | 323 | 323 | 56,000 |
2015/12/17 | 324 | 330 | 324 | 330 | 84,000 |
2015/12/16 | 321 | 325 | 321 | 323 | 55,000 |
2015/12/15 | 326 | 327 | 321 | 321 | 81,000 |
2015/12/14 | 317 | 328 | 317 | 326 | 57,000 |
2015/12/11 | 315 | 325 | 315 | 325 | 121,000 |
2015/12/10 | 326 | 327 | 321 | 321 | 70,000 |
2015/12/09 | 329 | 329 | 326 | 326 | 37,000 |
2015/12/08 | 332 | 335 | 328 | 329 | 67,000 |
2015/12/07 | 334 | 335 | 333 | 333 | 35,000 |
2015/12/04 | 333 | 333 | 331 | 332 | 52,000 |
2015/12/03 | 336 | 336 | 333 | 333 | 37,000 |
2015/12/02 | 340 | 340 | 334 | 336 | 41,000 |
2015/12/01 | 337 | 339 | 337 | 339 | 46,000 |
2015/11/30 | 332 | 335 | 332 | 335 | 24,000 |
2015/11/27 | 335 | 335 | 332 | 332 | 22,000 |
2015/11/26 | 334 | 336 | 329 | 335 | 84,000 |
2015/11/25 | 333 | 333 | 329 | 329 | 36,000 |
2015/11/24 | 333 | 334 | 332 | 333 | 70,000 |
2015/11/20 | 337 | 338 | 333 | 335 | 65,000 |
2015/11/19 | 338 | 338 | 334 | 338 | 42,000 |
2015/11/18 | 337 | 337 | 335 | 336 | 32,000 |
2015/11/17 | 340 | 340 | 332 | 334 | 81,000 |
2015/11/16 | 339 | 340 | 337 | 337 | 109,000 |
2015/11/13 | 339 | 339 | 337 | 339 | 34,000 |
2015/11/12 | 340 | 340 | 338 | 339 | 63,000 |
2015/11/11 | 339 | 339 | 335 | 339 | 53,000 |
2015/11/10 | 340 | 340 | 335 | 337 | 47,000 |
2015/11/09 | 337 | 340 | 333 | 340 | 95,000 |
2015/11/06 | 333 | 335 | 332 | 335 | 39,000 |
2015/11/05 | 329 | 332 | 326 | 332 | 39,000 |
2015/11/04 | 329 | 330 | 326 | 329 | 39,000 |
2015/11/02 | 325 | 327 | 322 | 322 | 38,000 |
2015/10/30 | 327 | 330 | 325 | 329 | 61,000 |
2015/10/29 | 330 | 330 | 323 | 323 | 38,000 |
2015/10/28 | 325 | 327 | 322 | 326 | 33,000 |
2015/10/27 | 329 | 332 | 325 | 325 | 29,000 |
2015/10/26 | 333 | 335 | 322 | 329 | 78,000 |
2015/10/23 | 329 | 332 | 325 | 332 | 38,000 |
2015/10/22 | 331 | 331 | 326 | 328 | 34,000 |
2015/10/21 | 324 | 331 | 323 | 331 | 50,000 |
2015/10/20 | 328 | 329 | 321 | 322 | 44,000 |
2015/10/19 | 327 | 327 | 324 | 327 | 16,000 |
2015/10/16 | 335 | 335 | 324 | 326 | 91,000 |
2015/10/15 | 333 | 334 | 329 | 334 | 127,000 |
2015/10/14 | 325 | 333 | 320 | 333 | 92,000 |
2015/10/13 | 331 | 332 | 326 | 329 | 61,000 |
2015/10/09 | 328 | 333 | 323 | 333 | 83,000 |
2015/10/08 | 324 | 325 | 320 | 324 | 68,000 |
2015/10/07 | 323 | 325 | 318 | 323 | 61,000 |
2015/10/06 | 321 | 324 | 318 | 321 | 59,000 |
2015/10/05 | 327 | 327 | 316 | 321 | 27,000 |
2015/10/02 | 327 | 327 | 319 | 324 | 25,000 |
2015/10/01 | 317 | 328 | 317 | 327 | 121,000 |
2015/09/30 | 307 | 316 | 307 | 314 | 30,000 |
2015/09/29 | 311 | 312 | 302 | 307 | 132,000 |
2015/09/28 | 304 | 316 | 303 | 315 | 73,000 |
2015/09/25 | 305 | 313 | 299 | 301 | 213,000 |
2015/09/24 | 312 | 323 | 312 | 313 | 78,000 |
2015/09/18 | 329 | 329 | 319 | 319 | 88,000 |
2015/09/17 | 332 | 332 | 321 | 330 | 74,000 |
2015/09/16 | 326 | 326 | 323 | 325 | 15,000 |
2015/09/15 | 323 | 326 | 321 | 323 | 142,000 |
2015/09/14 | 325 | 326 | 322 | 323 | 44,000 |
2015/09/11 | 325 | 325 | 320 | 322 | 153,000 |
2015/09/10 | 324 | 324 | 318 | 320 | 73,000 |
2015/09/09 | 317 | 326 | 317 | 325 | 119,000 |
2015/09/08 | 316 | 316 | 307 | 308 | 43,000 |
2015/09/07 | 310 | 313 | 306 | 313 | 65,000 |
2015/09/04 | 304 | 308 | 302 | 306 | 101,000 |
2015/09/03 | 309 | 311 | 303 | 304 | 63,000 |
2015/09/02 | 301 | 320 | 301 | 306 | 130,000 |
2015/09/01 | 323 | 324 | 311 | 312 | 69,000 |
2015/08/31 | 330 | 330 | 317 | 323 | 103,000 |
2015/08/28 | 323 | 327 | 321 | 326 | 90,000 |
2015/08/27 | 316 | 320 | 313 | 319 | 272,000 |
2015/08/26 | 301 | 317 | 301 | 313 | 532,000 |
2015/08/25 | 300 | 323 | 293 | 297 | 287,000 |
2015/08/24 | 321 | 322 | 313 | 313 | 186,000 |
2015/08/21 | 330 | 331 | 326 | 326 | 225,000 |
2015/08/20 | 335 | 337 | 334 | 334 | 124,000 |
2015/08/19 | 343 | 343 | 338 | 338 | 78,000 |
2015/08/18 | 343 | 345 | 343 | 343 | 30,000 |
2015/08/17 | 347 | 347 | 343 | 345 | 125,000 |
2015/08/14 | 347 | 347 | 345 | 347 | 44,000 |
2015/08/13 | 347 | 348 | 346 | 347 | 70,000 |
2015/08/12 | 349 | 351 | 345 | 347 | 52,000 |
2015/08/11 | 350 | 351 | 341 | 349 | 125,000 |
2015/08/10 | 348 | 350 | 345 | 350 | 47,000 |
2015/08/07 | 350 | 350 | 345 | 348 | 64,000 |
2015/08/06 | 347 | 350 | 346 | 350 | 129,000 |
2015/08/05 | 345 | 348 | 343 | 347 | 51,000 |
2015/08/04 | 343 | 346 | 340 | 346 | 60,000 |
2015/08/03 | 340 | 343 | 338 | 342 | 31,000 |
2015/07/31 | 339 | 340 | 336 | 340 | 42,000 |
2015/07/30 | 338 | 340 | 336 | 336 | 54,000 |
2015/07/29 | 335 | 338 | 334 | 335 | 105,000 |
2015/07/28 | 331 | 335 | 330 | 333 | 74,000 |
2015/07/27 | 338 | 338 | 330 | 330 | 213,000 |
2015/07/24 | 342 | 343 | 340 | 342 | 41,000 |
2015/07/23 | 338 | 341 | 337 | 341 | 33,000 |
2015/07/22 | 340 | 340 | 337 | 337 | 27,000 |
2015/07/21 | 338 | 340 | 336 | 339 | 61,000 |
2015/07/17 | 341 | 341 | 337 | 340 | 33,000 |
2015/07/16 | 341 | 343 | 336 | 339 | 133,000 |
2015/07/15 | 349 | 350 | 343 | 344 | 250,000 |
2015/07/14 | 346 | 350 | 344 | 349 | 121,000 |
2015/07/13 | 341 | 342 | 336 | 342 | 35,000 |
2015/07/10 | 340 | 342 | 331 | 333 | 102,000 |
2015/07/09 | 333 | 337 | 325 | 335 | 137,000 |
2015/07/08 | 344 | 344 | 331 | 331 | 92,000 |
2015/07/07 | 339 | 344 | 339 | 342 | 47,000 |
2015/07/06 | 340 | 345 | 336 | 337 | 83,000 |
2015/07/03 | 348 | 348 | 345 | 345 | 35,000 |
2015/07/02 | 347 | 348 | 345 | 346 | 49,000 |
2015/07/01 | 347 | 347 | 344 | 346 | 53,000 |
2015/06/30 | 342 | 349 | 341 | 344 | 75,000 |
2015/06/29 | 343 | 344 | 340 | 342 | 83,000 |
2015/06/26 | 343 | 344 | 341 | 344 | 54,000 |
2015/06/25 | 346 | 346 | 342 | 342 | 45,000 |
2015/06/24 | 346 | 346 | 341 | 344 | 91,000 |
2015/06/23 | 344 | 355 | 339 | 346 | 222,000 |
2015/06/22 | 347 | 348 | 346 | 348 | 39,000 |
2015/06/19 | 342 | 349 | 342 | 348 | 57,000 |
2015/06/18 | 343 | 344 | 342 | 342 | 32,000 |
2015/06/17 | 345 | 346 | 343 | 343 | 30,000 |
2015/06/16 | 347 | 347 | 343 | 345 | 51,000 |
2015/06/15 | 342 | 347 | 342 | 347 | 71,000 |
2015/06/12 | 345 | 346 | 342 | 342 | 203,000 |
2015/06/11 | 340 | 343 | 340 | 343 | 69,000 |
2015/06/10 | 342 | 342 | 336 | 337 | 53,000 |
2015/06/09 | 341 | 341 | 339 | 339 | 71,000 |
2015/06/08 | 345 | 345 | 336 | 341 | 106,000 |
2015/06/05 | 335 | 337 | 333 | 335 | 51,000 |
2015/06/04 | 339 | 339 | 334 | 335 | 52,000 |
2015/06/03 | 338 | 339 | 337 | 339 | 64,000 |
2015/06/02 | 335 | 340 | 335 | 337 | 58,000 |
2015/06/01 | 338 | 340 | 336 | 339 | 46,000 |
2015/05/29 | 336 | 338 | 336 | 338 | 84,000 |
2015/05/28 | 331 | 335 | 331 | 335 | 46,000 |
2015/05/27 | 330 | 331 | 329 | 331 | 26,000 |
2015/05/26 | 331 | 331 | 329 | 329 | 35,000 |
2015/05/25 | 331 | 332 | 330 | 330 | 31,000 |
2015/05/22 | 332 | 332 | 328 | 331 | 25,000 |
2015/05/21 | 331 | 332 | 330 | 332 | 42,000 |
2015/05/20 | 331 | 331 | 328 | 330 | 63,000 |
2015/05/19 | 334 | 334 | 330 | 331 | 86,000 |
2015/05/18 | 322 | 329 | 322 | 329 | 75,000 |
2015/05/15 | 319 | 322 | 319 | 322 | 91,000 |
2015/05/14 | 324 | 324 | 319 | 319 | 91,000 |
2015/05/13 | 325 | 325 | 323 | 323 | 52,000 |
2015/05/12 | 326 | 326 | 324 | 325 | 41,000 |
2015/05/11 | 325 | 325 | 321 | 322 | 48,000 |
2015/05/08 | 323 | 324 | 319 | 321 | 75,000 |
2015/05/07 | 325 | 325 | 320 | 320 | 50,000 |
2015/05/01 | 327 | 328 | 320 | 320 | 89,000 |
2015/04/30 | 331 | 332 | 328 | 328 | 78,000 |
2015/04/28 | 331 | 333 | 330 | 331 | 49,000 |
2015/04/27 | 334 | 334 | 330 | 331 | 61,000 |
2015/04/24 | 331 | 334 | 330 | 331 | 27,000 |
2015/04/23 | 331 | 334 | 330 | 331 | 60,000 |
2015/04/22 | 332 | 334 | 331 | 331 | 30,000 |
2015/04/21 | 334 | 335 | 332 | 334 | 50,000 |
2015/04/20 | 334 | 336 | 333 | 335 | 48,000 |
2015/04/17 | 336 | 337 | 334 | 336 | 35,000 |
2015/04/16 | 336 | 337 | 334 | 336 | 52,000 |
2015/04/15 | 334 | 337 | 334 | 336 | 69,000 |
2015/04/14 | 334 | 335 | 333 | 334 | 57,000 |
2015/04/13 | 340 | 340 | 329 | 334 | 148,000 |
2015/04/10 | 350 | 350 | 346 | 348 | 96,000 |
2015/04/09 | 350 | 350 | 347 | 347 | 45,000 |
2015/04/08 | 346 | 348 | 346 | 348 | 73,000 |
2015/04/07 | 347 | 347 | 340 | 344 | 65,000 |
2015/04/06 | 340 | 344 | 338 | 344 | 48,000 |
2015/04/03 | 338 | 342 | 336 | 341 | 45,000 |
2015/04/02 | 337 | 340 | 334 | 337 | 76,000 |
2015/04/01 | 330 | 334 | 328 | 330 | 70,000 |
2015/03/31 | 338 | 342 | 332 | 333 | 59,000 |
2015/03/30 | 327 | 342 | 327 | 338 | 75,000 |
2015/03/27 | 330 | 333 | 329 | 329 | 52,000 |
2015/03/26 | 333 | 334 | 331 | 331 | 158,000 |
2015/03/25 | 340 | 345 | 340 | 343 | 52,000 |
2015/03/24 | 345 | 346 | 344 | 344 | 44,000 |
2015/03/23 | 347 | 348 | 344 | 347 | 33,000 |
2015/03/20 | 351 | 351 | 347 | 348 | 50,000 |
2015/03/19 | 353 | 353 | 347 | 347 | 43,000 |
2015/03/18 | 350 | 353 | 346 | 353 | 44,000 |
2015/03/17 | 353 | 353 | 345 | 346 | 55,000 |
2015/03/16 | 353 | 355 | 347 | 350 | 106,000 |
2015/03/13 | 356 | 356 | 353 | 353 | 172,000 |
2015/03/12 | 352 | 356 | 350 | 355 | 98,000 |
2015/03/11 | 353 | 353 | 349 | 352 | 59,000 |
2015/03/10 | 350 | 355 | 346 | 353 | 102,000 |
2015/03/09 | 347 | 352 | 345 | 348 | 112,000 |
2015/03/06 | 344 | 345 | 342 | 345 | 74,000 |
2015/03/05 | 337 | 342 | 337 | 342 | 27,000 |
2015/03/04 | 342 | 342 | 338 | 339 | 32,000 |
2015/03/03 | 345 | 345 | 339 | 342 | 48,000 |
2015/03/02 | 345 | 346 | 342 | 344 | 84,000 |
2015/02/27 | 340 | 346 | 339 | 344 | 115,000 |
2015/02/26 | 336 | 341 | 335 | 340 | 115,000 |
2015/02/25 | 336 | 339 | 334 | 337 | 215,000 |
2015/02/24 | 345 | 351 | 336 | 336 | 417,000 |
2015/02/23 | 355 | 356 | 351 | 351 | 174,000 |
2015/02/20 | 354 | 356 | 353 | 355 | 75,000 |
2015/02/19 | 352 | 356 | 352 | 354 | 117,000 |
2015/02/18 | 345 | 353 | 345 | 349 | 202,000 |
2015/02/17 | 340 | 345 | 339 | 345 | 105,000 |
2015/02/16 | 339 | 341 | 338 | 338 | 116,000 |
2015/02/13 | 340 | 340 | 337 | 339 | 72,000 |
2015/02/12 | 331 | 340 | 331 | 336 | 109,000 |
2015/02/10 | 339 | 339 | 327 | 328 | 119,000 |
2015/02/09 | 338 | 339 | 337 | 338 | 35,000 |
2015/02/06 | 338 | 340 | 337 | 338 | 71,000 |
2015/02/05 | 338 | 338 | 333 | 336 | 40,000 |
2015/02/04 | 337 | 339 | 335 | 337 | 47,000 |
2015/02/03 | 341 | 341 | 330 | 335 | 113,000 |
2015/02/02 | 336 | 341 | 335 | 338 | 93,000 |
2015/01/30 | 337 | 339 | 335 | 336 | 144,000 |
2015/01/29 | 332 | 342 | 331 | 336 | 159,000 |
2015/01/28 | 327 | 331 | 327 | 331 | 74,000 |
2015/01/27 | 323 | 331 | 323 | 331 | 134,000 |
2015/01/26 | 315 | 320 | 315 | 320 | 61,000 |
2015/01/23 | 318 | 318 | 314 | 318 | 90,000 |
2015/01/22 | 318 | 319 | 315 | 315 | 65,000 |
2015/01/21 | 318 | 318 | 316 | 318 | 64,000 |
2015/01/20 | 312 | 317 | 312 | 317 | 89,000 |
2015/01/19 | 313 | 313 | 312 | 313 | 39,000 |
2015/01/16 | 312 | 313 | 310 | 313 | 101,000 |
2015/01/15 | 308 | 312 | 308 | 312 | 95,000 |
2015/01/14 | 311 | 311 | 306 | 308 | 88,000 |
2015/01/13 | 310 | 312 | 308 | 310 | 108,000 |
2015/01/09 | 309 | 310 | 306 | 310 | 116,000 |
2015/01/08 | 309 | 310 | 307 | 310 | 51,000 |
2015/01/07 | 306 | 309 | 306 | 306 | 60,000 |
2015/01/06 | 311 | 311 | 306 | 306 | 118,000 |
2015/01/05 | 312 | 312 | 308 | 311 | 68,000 |