1. HOME >
  2. 株価時系列 >
  3. 8244 >
  4. 2013年

8244 (株)近鉄百貨店 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30357363355361111,0003,610
2013-12-27350352346352143,0003,520
2013-12-26349350347349104,0003,490
2013-12-25341346340346192,0003,460
2013-12-24343344340343162,0003,430
2013-12-20338343335342150,0003,420
2013-12-19340342331338146,0003,380
2013-12-1833734033633983,0003,390
2013-12-1733333633333647,0003,360
2013-12-16336339333333124,0003,330
2013-12-13336341335336235,0003,360
2013-12-1234734734034252,0003,420
2013-12-11343347339346135,0003,460
2013-12-10337342335342131,0003,420
2013-12-0933433733233778,0003,370
2013-12-0633433533333441,0003,340
2013-12-05332337332334114,0003,340
2013-12-0434034033533572,0003,350
2013-12-0333534033533883,0003,380
2013-12-02340341336336109,0003,360
2013-11-2934234234034039,0003,400
2013-11-2834134334134235,0003,420
2013-11-2733934233834066,0003,400
2013-11-2634234433733888,0003,380
2013-11-2534634634134269,0003,420
2013-11-2235035034334392,0003,430
2013-11-2135035034935038,0003,500
2013-11-2034835034835060,0003,500
2013-11-1935035034834846,0003,480
2013-11-1835135134634989,0003,490
2013-11-15346351346350152,0003,500
2013-11-1434134834034693,0003,460
2013-11-1333934133834070,0003,400
2013-11-1233133633133691,0003,360
2013-11-11330336328330135,0003,300
2013-11-08344344331331252,0003,310
2013-11-07354356347349110,0003,490
2013-11-0635235535235467,0003,540
2013-11-05355360352355145,0003,550
2013-11-01357361354355178,0003,550
2013-10-31359362354356339,0003,560
2013-10-303643643523541,459,0003,540
2013-10-29364364358364272,0003,640
2013-10-28362363361363165,0003,630
2013-10-25362362357360181,0003,600
2013-10-24359362357361221,0003,610
2013-10-23359363359361275,0003,610
2013-10-22355359354359195,0003,590
2013-10-21349356348354164,0003,540
2013-10-18351354348348214,0003,480
2013-10-17350353348350153,0003,500
2013-10-16350353348350135,0003,500
2013-10-15349354346351211,0003,510
2013-10-11347353345349322,0003,490
2013-10-10344346338340269,0003,400
2013-10-09353353343344359,0003,440
2013-10-08358359353353228,0003,530
2013-10-07352366351356377,0003,560
2013-10-0434735034534995,0003,490
2013-10-03345350343345145,0003,450
2013-10-02346346341341197,0003,410
2013-10-01347351344344199,0003,440
2013-09-30344347341347140,0003,470
2013-09-27345346343344109,0003,440
2013-09-26341350340344238,0003,440
2013-09-2534935034634989,0003,490
2013-09-2434835034635087,0003,500
2013-09-20342350341350164,0003,500
2013-09-19339346339346139,0003,460
2013-09-1834234233733774,0003,370
2013-09-17342343338338177,0003,380
2013-09-13340345333343329,0003,430
2013-09-12335335331334246,0003,340
2013-09-11343343332338376,0003,380
2013-09-10350350337342260,0003,420
2013-09-09350355344347176,0003,470
2013-09-06347347341341176,0003,410
2013-09-05356356342346314,0003,460
2013-09-04351358349358185,0003,580
2013-09-03352358349356422,0003,560
2013-09-02342350339347440,0003,470
2013-08-303453513393451,479,0003,450
2013-08-293713753433441,576,0003,440
2013-08-283633783613761,040,0003,760
2013-08-27371371362367926,0003,670
2013-08-263973983763791,001,0003,790
2013-08-23396403394400427,0004,000
2013-08-22396402392396703,0003,960
2013-08-21387396374396827,0003,960
2013-08-20398403383389851,0003,890
2013-08-19397401392398741,0003,980
2013-08-16381393377390954,0003,900
2013-08-15370385368382688,0003,820
2013-08-14362371359369504,0003,690
2013-08-13362364357362254,0003,620
2013-08-12358366357361598,0003,610
2013-08-09345354343354490,0003,540
2013-08-08341345339345351,0003,450
2013-08-07337343336339239,0003,390
2013-08-06338341338341225,0003,410
2013-08-05338338334338120,0003,380
2013-08-02327333327333224,0003,330
2013-08-01325326319325132,0003,250
2013-07-3132232832232294,0003,220
2013-07-30318323317322100,0003,220
2013-07-29322323315320118,0003,200
2013-07-26324329324325148,0003,250
2013-07-2533033032732850,0003,280
2013-07-2433033032633054,0003,300
2013-07-2332832832532879,0003,280
2013-07-2232933432632883,0003,280
2013-07-19335336324332313,0003,320
2013-07-18340341335337220,0003,370
2013-07-17339344338341637,0003,410
2013-07-16320349318338976,0003,380
2013-07-12310315307315295,0003,150
2013-07-11307310306310135,0003,100
2013-07-1031031130730793,0003,070
2013-07-09311311308310129,0003,100
2013-07-08309311308309116,0003,090
2013-07-05310310307309127,0003,090
2013-07-0430730930630887,0003,080
2013-07-03312313305306198,0003,060
2013-07-02307311307309298,0003,090
2013-07-01296300296300127,0003,000
2013-06-28283294281294114,0002,940
2013-06-2727728327728174,0002,810
2013-06-2628128327627768,0002,770
2013-06-2528128428028132,0002,810
2013-06-2428228528228252,0002,820
2013-06-2128428427928290,0002,820
2013-06-2029229428728786,0002,870
2013-06-19285292285292129,0002,920
2013-06-1828328528228460,0002,840
2013-06-17281290280283163,0002,830
2013-06-14293294281285211,0002,850
2013-06-13296298288291206,0002,910
2013-06-12290294288294165,0002,940
2013-06-11288290286288104,0002,880
2013-06-1028028628028378,0002,830
2013-06-07281282265276226,0002,760
2013-06-0629029328428463,0002,840
2013-06-0529529729029250,0002,920
2013-06-04291293283293120,0002,930
2013-06-0329529529129282,0002,920
2013-05-3130030129529559,0002,950
2013-05-3030330330030082,0003,000
2013-05-2930630730330585,0003,050
2013-05-28308310304305101,0003,050
2013-05-2731531530930999,0003,090
2013-05-24314320311316196,0003,160
2013-05-23325325305312287,0003,120
2013-05-22324327323325203,0003,250
2013-05-21323324321324130,0003,240
2013-05-20320325318323255,0003,230
2013-05-1731532031432088,0003,200
2013-05-16318318311315186,0003,150
2013-05-15317320314317355,0003,170
2013-05-14310315309314157,0003,140
2013-05-13304307301307165,0003,070
2013-05-10300303300302102,0003,020
2013-05-09301303299300181,0003,000
2013-05-08298300297300195,0003,000
2013-05-07295297295297101,0002,970
2013-05-02293297290293133,0002,930
2013-05-0129429629029163,0002,910
2013-04-3029429629429421,0002,940
2013-04-2629629829329342,0002,930
2013-04-2529429629429643,0002,960
2013-04-2429429629429432,0002,940
2013-04-2329429529229463,0002,940
2013-04-2229429729329581,0002,950
2013-04-1929629729429450,0002,940
2013-04-1829729829429463,0002,940
2013-04-1729429729429646,0002,960
2013-04-1629629629429554,0002,950
2013-04-15296297293296106,0002,960
2013-04-1229729729329692,0002,960
2013-04-11296298293295127,0002,950
2013-04-10293296291295154,0002,950
2013-04-09288294288292190,0002,920
2013-04-0828528828428565,0002,850
2013-04-05280285279282122,0002,820
2013-04-0427727727427719,0002,770
2013-04-0327627827427727,0002,770
2013-04-0227027626827655,0002,760
2013-04-0127327427127339,0002,730
2013-03-2927627727327318,0002,730
2013-03-2827727827227534,0002,750
2013-03-2727627727327629,0002,760
2013-03-2627627827327349,0002,730
2013-03-2526727526727580,0002,750
2013-03-2226926926626744,0002,670
2013-03-2126926926826947,0002,690
2013-03-1927427526926966,0002,690
2013-03-1827227226827134,0002,710
2013-03-15269272269270107,0002,700
2013-03-1426826926226973,0002,690
2013-03-1326826826126855,0002,680
2013-03-1227727726526969,0002,690
2013-03-1127827827227585,0002,750
2013-03-0828528527727869,0002,780
2013-03-0728628628228229,0002,820
2013-03-0628528628228445,0002,840
2013-03-0528528628228522,0002,850
2013-03-0428528728028466,0002,840
2013-03-0128428528028549,0002,850
2013-02-2828328428028430,0002,840
2013-02-2728028327828243,0002,820
2013-02-26282285278280109,0002,800
2013-02-25283287283283135,0002,830
2013-02-2228628628328442,0002,840
2013-02-2128628628328640,0002,860
2013-02-2028428628428643,0002,860
2013-02-1928228928228641,0002,860
2013-02-1827928527828155,0002,810
2013-02-15283283272280149,0002,800
2013-02-1428528528228445,0002,840
2013-02-1329029028428473,0002,840
2013-02-12286291280290116,0002,900
2013-02-08290290276285126,0002,850
2013-02-07299300289293188,0002,930
2013-02-06287295286294180,0002,940
2013-02-05271285271284112,0002,840
2013-02-04260273259269165,0002,690
2013-02-01248255247255100,0002,550
2013-01-3125025024824931,0002,490
2013-01-3025025024925045,0002,500
2013-01-2925025024824845,0002,480
2013-01-28240248240248180,0002,480
2013-01-2524024023924020,0002,400
2013-01-2424024023724041,0002,400
2013-01-23239240234239133,0002,390
2013-01-2223824223723987,0002,390
2013-01-2123624123623749,0002,370
2013-01-1823423623423651,0002,360
2013-01-1723123423123118,0002,310
2013-01-1623523523123165,0002,310
2013-01-15233237232232175,0002,320
2013-01-1122923322723385,0002,330
2013-01-1022422722322748,0002,270
2013-01-0922222422122437,0002,240
2013-01-0822222222022230,0002,220
2013-01-0722422421922375,0002,230
2013-01-0422522521922139,0002,210

分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株