1. HOME >
  2. 株価時系列 >
  3. 8244 >
  4. 2011年

8244 (株)近鉄百貨店 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3016216316216221,0001,620
2011-12-2916216316116218,0001,620
2011-12-2816216316116228,0001,620
2011-12-2716516616216221,0001,620
2011-12-2616816816116514,0001,650
2011-12-2216416616316626,0001,660
2011-12-2116616616416427,0001,640
2011-12-2017017016716710,0001,670
2011-12-191691691671677,0001,670
2011-12-161691701691698,0001,690
2011-12-15172172169169144,0001,690
2011-12-14174176173174127,0001,740
2011-12-1317617617417460,0001,740
2011-12-1217417417317413,0001,740
2011-12-0917517517217321,0001,730
2011-12-0817217517117580,0001,750
2011-12-0717317417217211,0001,720
2011-12-061701721701716,0001,710
2011-12-0517217216917034,0001,700
2011-12-0217417717417412,0001,740
2011-12-0117417517417543,0001,750
2011-11-3017017517017431,0001,740
2011-11-2916717416717020,0001,700
2011-11-2817017516116766,0001,670
2011-11-2517217216917034,0001,700
2011-11-241751751721759,0001,750
2011-11-221721771721775,0001,770
2011-11-2117117417117310,0001,730
2011-11-1817317417117119,0001,710
2011-11-171751751721749,0001,740
2011-11-15180180176177115,0001,770
2011-11-1418018217818040,0001,800
2011-11-1117618017317828,0001,780
2011-11-1017417417117417,0001,740
2011-11-0917317317117213,0001,720
2011-11-0817117117117119,0001,710
2011-11-0717417417017220,0001,720
2011-11-0417517517317314,0001,730
2011-11-0217717717517614,0001,760
2011-11-011781781761768,0001,760
2011-10-3117817817717811,0001,780
2011-10-2817717917717719,0001,770
2011-10-2718018017517728,0001,770
2011-10-261801801801802,0001,800
2011-10-2518118318018021,0001,800
2011-10-241821821821825,0001,820
2011-10-2118318618218220,0001,820
2011-10-201831841831845,0001,840
2011-10-1918518718518523,0001,850
2011-10-181881881861869,0001,860
2011-10-17187187185186113,0001,860
2011-10-1418919018718847,0001,880
2011-10-1318718918718927,0001,890
2011-10-1218818818618715,0001,870
2011-10-1118818818618721,0001,870
2011-10-0718618618518611,0001,860
2011-10-061861861841859,0001,850
2011-10-0518518818218219,0001,820
2011-10-0418618918418524,0001,850
2011-10-031841841841847,0001,840
2011-09-3018418418418411,0001,840
2011-09-291841851841849,0001,840
2011-09-281831861831845,0001,840
2011-09-271811841811837,0001,830
2011-09-2618218718018026,0001,800
2011-09-2218518718218388,0001,830
2011-09-2119619619419411,0001,940
2011-09-201941941941949,0001,940
2011-09-1619319419319414,0001,940
2011-09-1519319319319379,0001,930
2011-09-1419419419319313,0001,930
2011-09-1319419418919222,0001,920
2011-09-1218918918918911,0001,890
2011-09-0919219219019219,0001,920
2011-09-0819319319119319,0001,930
2011-09-0719019118819123,0001,910
2011-09-0618919018818914,0001,890
2011-09-0519319319019117,0001,910
2011-09-021941941931936,0001,930
2011-09-0119919919419429,0001,940
2011-08-3119520119220173,0002,010
2011-08-3019519719119556,0001,950
2011-08-2919019518919575,0001,950
2011-08-26193194189193212,0001,930
2011-08-2519519619119423,0001,940
2011-08-2419519819219452,0001,940
2011-08-2319719719019567,0001,950
2011-08-2219019919019981,0001,990
2011-08-1918919018819027,0001,900
2011-08-1819119118719019,0001,900
2011-08-1718919018719019,0001,900
2011-08-1618819018619024,0001,900
2011-08-15186188183188181,0001,880
2011-08-12189189185186166,0001,860
2011-08-11185190180187109,0001,870
2011-08-1018018817818852,0001,880
2011-08-0917717717517726,0001,770
2011-08-0818118117517731,0001,770
2011-08-0517918017618019,0001,800
2011-08-041781811781813,0001,810
2011-08-031761781761784,0001,780
2011-08-0218118217617663,0001,760
2011-08-011781821781808,0001,800
2011-07-2917917917817823,0001,780
2011-07-2818018117917916,0001,790
2011-07-2718118318018021,0001,800
2011-07-2618218218018121,0001,810
2011-07-2517918117918012,0001,800
2011-07-2218018118018022,0001,800
2011-07-211801811801807,0001,800
2011-07-201811811811815,0001,810
2011-07-191791801791805,0001,800
2011-07-15179181178179122,0001,790
2011-07-1418118217717945,0001,790
2011-07-1317818117818123,0001,810
2011-07-1217717717517617,0001,760
2011-07-1117617717617730,0001,770
2011-07-0817717917717720,0001,770
2011-07-0717517617417432,0001,740
2011-07-061721741721746,0001,740
2011-07-051721721721724,0001,720
2011-07-041731731721727,0001,720
2011-07-0117217317117116,0001,710
2011-06-301711741711729,0001,720
2011-06-2916917116917126,0001,710
2011-06-2816917216917211,0001,720
2011-06-2717217216716716,0001,670
2011-06-2417217217117211,0001,720
2011-06-2317317317217211,0001,720
2011-06-221731741731743,0001,740
2011-06-211751751741744,0001,740
2011-06-2017617617417410,0001,740
2011-06-171771771741748,0001,740
2011-06-1617817817417423,0001,740
2011-06-15180180178178126,0001,780
2011-06-1418018118018049,0001,800
2011-06-1317717917517757,0001,770
2011-06-1017517717517738,0001,770
2011-06-0917818017517563,0001,750
2011-06-0817617817617817,0001,780
2011-06-0717717717617611,0001,760
2011-06-061771771761763,0001,760
2011-06-0317617617617610,0001,760
2011-06-021751751751758,0001,750
2011-06-011741751741754,0001,750
2011-05-3117517517317311,0001,730
2011-05-3017517517417510,0001,750
2011-05-271731751731737,0001,730
2011-05-261721731721738,0001,730
2011-05-241721751721756,0001,750
2011-05-2317517517117116,0001,710
2011-05-201761761741756,0001,750
2011-05-191761761751753,0001,750
2011-05-1817517617217613,0001,760
2011-05-1717417516917566,0001,750
2011-05-16177177172172124,0001,720
2011-05-1317517817517854,0001,780
2011-05-1217417517417430,0001,740
2011-05-1117517517417438,0001,740
2011-05-1017317517217529,0001,750
2011-05-0917317317217210,0001,720
2011-05-0617217217117215,0001,720
2011-05-0217217217017120,0001,710
2011-04-281701721701728,0001,720
2011-04-2717217217017021,0001,700
2011-04-261721721711726,0001,720
2011-04-251721721701714,0001,710
2011-04-221701701701702,0001,700
2011-04-2117017217017019,0001,700
2011-04-201711711711718,0001,710
2011-04-191721721711718,0001,710
2011-04-1817217317117345,0001,730
2011-04-15173173172172118,0001,720
2011-04-1417217317117327,0001,730
2011-04-13172173169169153,0001,690
2011-04-1217217217117212,0001,720
2011-04-1117117216917016,0001,700
2011-04-0817217216817229,0001,720
2011-04-0717117116917117,0001,710
2011-04-0617017016516725,0001,670
2011-04-0517117317017130,0001,710
2011-04-041711731711716,0001,710
2011-04-0116916916716813,0001,680
2011-03-3117217216816926,0001,690
2011-03-3017217217117240,0001,720
2011-03-2917317317217225,0001,720
2011-03-2817117417017318,0001,730
2011-03-251721721681689,0001,680
2011-03-2417017116616825,0001,680
2011-03-231721721701706,0001,700
2011-03-2217317417117314,0001,730
2011-03-1816817016517024,0001,700
2011-03-1716317015916339,0001,630
2011-03-1616217016117024,0001,700
2011-03-15169171166169145,0001,690
2011-03-1415817315016971,0001,690
2011-03-1117618017617825,0001,780
2011-03-1017617917617922,0001,790
2011-03-0917517517317418,0001,740
2011-03-0817217217017211,0001,720
2011-03-0717117116917013,0001,700
2011-03-0416817216816812,0001,680
2011-03-0317017016816816,0001,680
2011-03-0216917216917027,0001,700
2011-03-0116617016616925,0001,690
2011-02-2816816816516631,0001,660
2011-02-2516716816616826,0001,680
2011-02-24174176166169157,0001,690
2011-02-23181186180184167,0001,840
2011-02-22187192175186174,0001,860
2011-02-21194199188189213,0001,890
2011-02-1818519118518975,0001,890
2011-02-1717318917318381,0001,830
2011-02-1617317517217236,0001,720
2011-02-15169175169173175,0001,730
2011-02-1416816916716952,0001,690
2011-02-1016716716516785,0001,670
2011-02-0916516716516729,0001,670
2011-02-0816516516416512,0001,650
2011-02-0716616616316538,0001,650
2011-02-0416816816316568,0001,650
2011-02-0316416916316850,0001,680
2011-02-0216416416016333,0001,630
2011-02-0116116116016035,0001,600
2011-01-311611631611617,0001,610
2011-01-2816316316116110,0001,610
2011-01-2716116315816139,0001,610
2011-01-2615916115916114,0001,610
2011-01-2515916015815916,0001,590
2011-01-2415515815515812,0001,580
2011-01-2115716015615631,0001,560
2011-01-2015816015815930,0001,590
2011-01-19159161155158114,0001,580
2011-01-1815615915615954,0001,590
2011-01-17153155153155119,0001,550
2011-01-1415315515315351,0001,530
2011-01-1315315315115336,0001,530
2011-01-1215215415215321,0001,530
2011-01-1115115215015292,0001,520
2011-01-0714915014915020,0001,500
2011-01-0614814914714721,0001,470
2011-01-0514514714514733,0001,470
2011-01-041441451441458,0001,450

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