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 |
---|---|---|---|---|---|
2016/12/30 | 348 | 349 | 347 | 348 | 38,000 |
2016/12/29 | 350 | 352 | 346 | 348 | 90,000 |
2016/12/28 | 351 | 354 | 350 | 353 | 44,000 |
2016/12/27 | 352 | 352 | 350 | 351 | 46,000 |
2016/12/26 | 352 | 352 | 349 | 352 | 48,000 |
2016/12/22 | 354 | 355 | 338 | 353 | 142,000 |
2016/12/21 | 360 | 360 | 354 | 354 | 44,000 |
2016/12/20 | 352 | 361 | 352 | 360 | 120,000 |
2016/12/19 | 356 | 357 | 353 | 354 | 52,000 |
2016/12/16 | 355 | 357 | 355 | 357 | 76,000 |
2016/12/15 | 351 | 355 | 351 | 355 | 105,000 |
2016/12/14 | 355 | 355 | 351 | 352 | 87,000 |
2016/12/13 | 350 | 356 | 349 | 356 | 115,000 |
2016/12/12 | 351 | 351 | 347 | 351 | 50,000 |
2016/12/09 | 350 | 352 | 350 | 351 | 92,000 |
2016/12/08 | 352 | 352 | 350 | 351 | 65,000 |
2016/12/07 | 350 | 350 | 349 | 349 | 69,000 |
2016/12/06 | 349 | 350 | 347 | 348 | 66,000 |
2016/12/05 | 348 | 349 | 345 | 346 | 65,000 |
2016/12/02 | 351 | 352 | 348 | 348 | 30,000 |
2016/12/01 | 353 | 353 | 351 | 351 | 62,000 |
2016/11/30 | 355 | 355 | 351 | 353 | 50,000 |
2016/11/29 | 354 | 356 | 354 | 355 | 57,000 |
2016/11/28 | 355 | 357 | 354 | 357 | 44,000 |
2016/11/25 | 357 | 358 | 353 | 355 | 50,000 |
2016/11/24 | 355 | 357 | 353 | 357 | 32,000 |
2016/11/22 | 354 | 355 | 353 | 355 | 36,000 |
2016/11/21 | 353 | 355 | 353 | 354 | 47,000 |
2016/11/18 | 354 | 355 | 352 | 355 | 96,000 |
2016/11/17 | 350 | 354 | 349 | 353 | 82,000 |
2016/11/16 | 350 | 354 | 348 | 354 | 74,000 |
2016/11/15 | 351 | 352 | 349 | 351 | 103,000 |
2016/11/14 | 350 | 353 | 348 | 351 | 86,000 |
2016/11/11 | 348 | 355 | 347 | 350 | 144,000 |
2016/11/10 | 347 | 347 | 342 | 345 | 118,000 |
2016/11/09 | 346 | 346 | 332 | 335 | 111,000 |
2016/11/08 | 346 | 346 | 341 | 344 | 45,000 |
2016/11/07 | 346 | 346 | 339 | 341 | 109,000 |
2016/11/04 | 340 | 341 | 337 | 340 | 65,000 |
2016/11/02 | 346 | 346 | 342 | 343 | 65,000 |
2016/11/01 | 350 | 350 | 347 | 350 | 46,000 |
2016/10/31 | 348 | 350 | 347 | 349 | 60,000 |
2016/10/28 | 348 | 350 | 347 | 350 | 118,000 |
2016/10/27 | 348 | 350 | 345 | 346 | 54,000 |
2016/10/26 | 348 | 350 | 347 | 348 | 75,000 |
2016/10/25 | 350 | 353 | 347 | 350 | 105,000 |
2016/10/24 | 351 | 353 | 350 | 352 | 31,000 |
2016/10/21 | 351 | 353 | 351 | 353 | 42,000 |
2016/10/20 | 351 | 353 | 348 | 351 | 59,000 |
2016/10/19 | 354 | 355 | 352 | 353 | 50,000 |
2016/10/18 | 353 | 355 | 352 | 354 | 55,000 |
2016/10/17 | 355 | 355 | 352 | 352 | 107,000 |
2016/10/14 | 350 | 355 | 349 | 355 | 154,000 |
2016/10/13 | 351 | 351 | 348 | 348 | 44,000 |
2016/10/12 | 348 | 350 | 347 | 350 | 52,000 |
2016/10/11 | 349 | 350 | 346 | 348 | 55,000 |
2016/10/07 | 349 | 349 | 345 | 346 | 49,000 |
2016/10/06 | 350 | 357 | 348 | 351 | 119,000 |
2016/10/05 | 349 | 350 | 348 | 349 | 49,000 |
2016/10/04 | 348 | 350 | 347 | 350 | 57,000 |
2016/10/03 | 348 | 350 | 345 | 346 | 63,000 |
2016/09/30 | 346 | 349 | 343 | 349 | 50,000 |
2016/09/29 | 346 | 352 | 346 | 349 | 133,000 |
2016/09/28 | 344 | 347 | 342 | 346 | 58,000 |
2016/09/27 | 338 | 345 | 338 | 345 | 100,000 |
2016/09/26 | 345 | 345 | 332 | 339 | 86,000 |
2016/09/23 | 343 | 346 | 340 | 346 | 99,000 |
2016/09/21 | 336 | 344 | 336 | 344 | 50,000 |
2016/09/20 | 339 | 339 | 337 | 338 | 49,000 |
2016/09/16 | 332 | 340 | 332 | 337 | 40,000 |
2016/09/15 | 334 | 334 | 329 | 332 | 82,000 |
2016/09/14 | 336 | 336 | 333 | 334 | 51,000 |
2016/09/13 | 339 | 339 | 335 | 336 | 41,000 |
2016/09/12 | 340 | 340 | 335 | 338 | 41,000 |
2016/09/09 | 344 | 344 | 340 | 341 | 70,000 |
2016/09/08 | 342 | 343 | 339 | 343 | 63,000 |
2016/09/07 | 342 | 342 | 338 | 341 | 68,000 |
2016/09/06 | 339 | 343 | 337 | 343 | 41,000 |
2016/09/05 | 338 | 340 | 338 | 338 | 18,000 |
2016/09/02 | 340 | 340 | 336 | 339 | 41,000 |
2016/09/01 | 340 | 340 | 335 | 338 | 37,000 |
2016/08/31 | 327 | 342 | 323 | 342 | 227,000 |
2016/08/30 | 333 | 333 | 327 | 330 | 68,000 |
2016/08/29 | 343 | 343 | 331 | 334 | 185,000 |
2016/08/26 | 348 | 348 | 341 | 342 | 415,000 |
2016/08/25 | 339 | 345 | 339 | 344 | 88,000 |
2016/08/24 | 335 | 338 | 335 | 337 | 34,000 |
2016/08/23 | 333 | 336 | 333 | 335 | 51,000 |
2016/08/22 | 328 | 336 | 328 | 335 | 66,000 |
2016/08/19 | 333 | 333 | 331 | 332 | 62,000 |
2016/08/18 | 337 | 337 | 333 | 333 | 48,000 |
2016/08/17 | 334 | 339 | 330 | 338 | 110,000 |
2016/08/16 | 340 | 340 | 335 | 335 | 82,000 |
2016/08/15 | 338 | 340 | 338 | 340 | 65,000 |
2016/08/12 | 338 | 340 | 335 | 338 | 57,000 |
2016/08/10 | 336 | 336 | 332 | 333 | 69,000 |
2016/08/09 | 335 | 338 | 333 | 338 | 80,000 |
2016/08/08 | 336 | 338 | 332 | 334 | 84,000 |
2016/08/05 | 335 | 337 | 330 | 334 | 120,000 |
2016/08/04 | 341 | 341 | 334 | 335 | 37,000 |
2016/08/03 | 337 | 339 | 334 | 336 | 55,000 |
2016/08/02 | 345 | 345 | 341 | 342 | 23,000 |
2016/08/01 | 344 | 346 | 341 | 344 | 31,000 |
2016/07/29 | 343 | 347 | 342 | 347 | 56,000 |
2016/07/28 | 339 | 345 | 337 | 343 | 48,000 |
2016/07/27 | 343 | 343 | 340 | 341 | 44,000 |
2016/07/26 | 343 | 346 | 338 | 342 | 78,000 |
2016/07/25 | 344 | 348 | 344 | 348 | 60,000 |
2016/07/22 | 343 | 346 | 341 | 344 | 45,000 |
2016/07/21 | 344 | 347 | 343 | 343 | 47,000 |
2016/07/20 | 338 | 346 | 338 | 345 | 48,000 |
2016/07/19 | 338 | 342 | 337 | 342 | 40,000 |
2016/07/15 | 343 | 343 | 337 | 338 | 115,000 |
2016/07/14 | 347 | 347 | 340 | 344 | 136,000 |
2016/07/13 | 348 | 348 | 332 | 336 | 130,000 |
2016/07/12 | 338 | 347 | 338 | 346 | 100,000 |
2016/07/11 | 325 | 333 | 319 | 332 | 88,000 |
2016/07/08 | 327 | 330 | 315 | 316 | 112,000 |
2016/07/07 | 334 | 335 | 329 | 330 | 66,000 |
2016/07/06 | 330 | 335 | 326 | 334 | 80,000 |
2016/07/05 | 335 | 338 | 331 | 332 | 74,000 |
2016/07/04 | 338 | 339 | 334 | 335 | 63,000 |
2016/07/01 | 340 | 344 | 338 | 340 | 62,000 |
2016/06/30 | 349 | 350 | 338 | 340 | 86,000 |
2016/06/29 | 347 | 349 | 345 | 349 | 50,000 |
2016/06/28 | 339 | 347 | 335 | 342 | 88,000 |
2016/06/27 | 329 | 341 | 329 | 340 | 73,000 |
2016/06/24 | 345 | 348 | 325 | 329 | 119,000 |
2016/06/23 | 341 | 347 | 339 | 346 | 69,000 |
2016/06/22 | 345 | 347 | 330 | 341 | 101,000 |
2016/06/21 | 346 | 349 | 346 | 348 | 40,000 |
2016/06/20 | 348 | 353 | 348 | 349 | 83,000 |
2016/06/17 | 339 | 345 | 336 | 345 | 71,000 |
2016/06/16 | 337 | 338 | 333 | 336 | 84,000 |
2016/06/15 | 338 | 341 | 335 | 339 | 112,000 |
2016/06/14 | 334 | 343 | 334 | 338 | 93,000 |
2016/06/13 | 339 | 340 | 334 | 334 | 118,000 |
2016/06/10 | 343 | 343 | 335 | 338 | 201,000 |
2016/06/09 | 333 | 342 | 332 | 338 | 86,000 |
2016/06/08 | 327 | 332 | 325 | 332 | 60,000 |
2016/06/07 | 336 | 336 | 325 | 327 | 123,000 |
2016/06/06 | 342 | 343 | 334 | 336 | 133,000 |
2016/06/03 | 343 | 348 | 342 | 347 | 33,000 |
2016/06/02 | 346 | 346 | 338 | 343 | 91,000 |
2016/06/01 | 353 | 353 | 345 | 346 | 101,000 |
2016/05/31 | 353 | 359 | 353 | 354 | 1,059,000 |
2016/05/30 | 349 | 355 | 342 | 353 | 181,000 |
2016/05/27 | 343 | 349 | 339 | 349 | 107,000 |
2016/05/26 | 343 | 345 | 342 | 343 | 98,000 |
2016/05/25 | 338 | 343 | 335 | 341 | 141,000 |
2016/05/24 | 336 | 338 | 330 | 338 | 133,000 |
2016/05/23 | 335 | 338 | 328 | 338 | 97,000 |
2016/05/20 | 337 | 338 | 335 | 337 | 71,000 |
2016/05/19 | 338 | 338 | 335 | 337 | 96,000 |
2016/05/18 | 339 | 339 | 330 | 337 | 155,000 |
2016/05/17 | 333 | 337 | 330 | 337 | 184,000 |
2016/05/16 | 320 | 331 | 320 | 330 | 212,000 |
2016/05/13 | 315 | 322 | 314 | 320 | 257,000 |
2016/05/12 | 304 | 306 | 300 | 306 | 26,000 |
2016/05/11 | 311 | 312 | 304 | 304 | 60,000 |
2016/05/10 | 306 | 310 | 306 | 310 | 64,000 |
2016/05/09 | 304 | 304 | 300 | 303 | 43,000 |
2016/05/06 | 299 | 301 | 295 | 298 | 78,000 |
2016/05/02 | 300 | 300 | 293 | 294 | 48,000 |
2016/04/28 | 308 | 310 | 298 | 301 | 75,000 |
2016/04/27 | 302 | 309 | 302 | 304 | 61,000 |
2016/04/26 | 307 | 307 | 300 | 302 | 69,000 |
2016/04/25 | 309 | 309 | 304 | 307 | 28,000 |
2016/04/22 | 309 | 309 | 304 | 308 | 44,000 |
2016/04/21 | 301 | 309 | 301 | 308 | 110,000 |
2016/04/20 | 299 | 299 | 296 | 296 | 44,000 |
2016/04/19 | 297 | 297 | 293 | 296 | 31,000 |
2016/04/18 | 297 | 297 | 289 | 289 | 74,000 |
2016/04/15 | 295 | 299 | 295 | 297 | 65,000 |
2016/04/14 | 292 | 295 | 291 | 295 | 64,000 |
2016/04/13 | 287 | 293 | 286 | 287 | 125,000 |
2016/04/12 | 286 | 287 | 284 | 285 | 43,000 |
2016/04/11 | 288 | 290 | 282 | 285 | 51,000 |
2016/04/08 | 284 | 288 | 282 | 286 | 91,000 |
2016/04/07 | 286 | 288 | 285 | 286 | 56,000 |
2016/04/06 | 295 | 297 | 284 | 284 | 70,000 |
2016/04/05 | 297 | 299 | 294 | 294 | 43,000 |
2016/04/04 | 300 | 301 | 297 | 300 | 40,000 |
2016/04/01 | 304 | 304 | 292 | 297 | 81,000 |
2016/03/31 | 299 | 302 | 297 | 302 | 36,000 |
2016/03/30 | 304 | 305 | 299 | 299 | 41,000 |
2016/03/29 | 299 | 304 | 299 | 304 | 51,000 |
2016/03/28 | 296 | 299 | 291 | 299 | 73,000 |
2016/03/25 | 298 | 298 | 294 | 296 | 27,000 |
2016/03/24 | 300 | 300 | 296 | 296 | 58,000 |
2016/03/23 | 305 | 306 | 300 | 300 | 57,000 |
2016/03/22 | 302 | 304 | 301 | 304 | 48,000 |
2016/03/18 | 304 | 305 | 295 | 298 | 60,000 |
2016/03/17 | 304 | 305 | 302 | 303 | 38,000 |
2016/03/16 | 303 | 307 | 302 | 302 | 60,000 |
2016/03/15 | 300 | 305 | 300 | 303 | 113,000 |
2016/03/14 | 299 | 300 | 294 | 300 | 75,000 |
2016/03/11 | 290 | 294 | 288 | 294 | 152,000 |
2016/03/10 | 290 | 291 | 289 | 289 | 61,000 |
2016/03/09 | 287 | 287 | 285 | 287 | 47,000 |
2016/03/08 | 289 | 289 | 287 | 287 | 66,000 |
2016/03/07 | 292 | 292 | 289 | 289 | 52,000 |
2016/03/04 | 292 | 293 | 289 | 291 | 55,000 |
2016/03/03 | 293 | 295 | 290 | 295 | 42,000 |
2016/03/02 | 292 | 294 | 288 | 294 | 51,000 |
2016/03/01 | 291 | 291 | 288 | 288 | 40,000 |
2016/02/29 | 296 | 299 | 290 | 290 | 102,000 |
2016/02/26 | 290 | 293 | 290 | 293 | 62,000 |
2016/02/25 | 288 | 293 | 285 | 287 | 136,000 |
2016/02/24 | 301 | 301 | 290 | 290 | 360,000 |
2016/02/23 | 308 | 310 | 300 | 301 | 185,000 |
2016/02/22 | 302 | 306 | 302 | 306 | 58,000 |
2016/02/19 | 300 | 303 | 300 | 302 | 64,000 |
2016/02/18 | 302 | 304 | 300 | 300 | 77,000 |
2016/02/17 | 298 | 300 | 295 | 297 | 67,000 |
2016/02/16 | 293 | 299 | 293 | 295 | 71,000 |
2016/02/15 | 286 | 300 | 286 | 293 | 99,000 |
2016/02/12 | 293 | 298 | 283 | 284 | 147,000 |
2016/02/10 | 312 | 312 | 298 | 298 | 77,000 |
2016/02/09 | 311 | 311 | 307 | 308 | 55,000 |
2016/02/08 | 312 | 319 | 307 | 318 | 50,000 |
2016/02/05 | 315 | 320 | 305 | 314 | 71,000 |
2016/02/04 | 325 | 325 | 318 | 318 | 67,000 |
2016/02/03 | 322 | 325 | 321 | 325 | 43,000 |
2016/02/02 | 328 | 330 | 326 | 329 | 39,000 |
2016/02/01 | 325 | 328 | 322 | 328 | 106,000 |
2016/01/29 | 308 | 320 | 307 | 320 | 63,000 |
2016/01/28 | 306 | 309 | 306 | 309 | 34,000 |
2016/01/27 | 302 | 306 | 302 | 306 | 39,000 |
2016/01/26 | 301 | 301 | 290 | 295 | 43,000 |
2016/01/25 | 299 | 304 | 299 | 303 | 38,000 |
2016/01/22 | 290 | 297 | 287 | 297 | 71,000 |
2016/01/21 | 295 | 296 | 283 | 283 | 88,000 |
2016/01/20 | 298 | 300 | 295 | 295 | 75,000 |
2016/01/19 | 299 | 301 | 298 | 298 | 43,000 |
2016/01/18 | 300 | 302 | 297 | 300 | 50,000 |
2016/01/15 | 300 | 302 | 298 | 300 | 127,000 |
2016/01/14 | 307 | 307 | 299 | 300 | 121,000 |
2016/01/13 | 310 | 310 | 306 | 308 | 46,000 |
2016/01/12 | 310 | 310 | 303 | 303 | 76,000 |
2016/01/08 | 312 | 313 | 310 | 310 | 68,000 |
2016/01/07 | 320 | 325 | 312 | 312 | 71,000 |
2016/01/06 | 329 | 329 | 315 | 318 | 95,000 |
2016/01/05 | 324 | 329 | 322 | 326 | 53,000 |
2016/01/04 | 330 | 330 | 326 | 326 | 36,000 |