1. HOME >
  2. 株価時系列 >
  3. 8244 >
  4. 2012年

8244 (株)近鉄百貨店 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2821421821121843,0002,180
2012-12-2721521721321465,0002,140
2012-12-2621821821421560,0002,150
2012-12-2521821821621824,0002,180
2012-12-2122022021821817,0002,180
2012-12-2021822021821815,0002,180
2012-12-1921922121821823,0002,180
2012-12-1821922021821817,0002,180
2012-12-17219223218218173,0002,180
2012-12-14215224212219123,0002,190
2012-12-1321321521021075,0002,100
2012-12-1221421421221331,0002,130
2012-12-1120821320821054,0002,100
2012-12-1020520720420734,0002,070
2012-12-0720520520420512,0002,050
2012-12-0620520520220514,0002,050
2012-12-052042052042046,0002,040
2012-12-0420520520520512,0002,050
2012-12-0320320520220513,0002,050
2012-11-3020420520320420,0002,040
2012-11-2920420420320333,0002,030
2012-11-282042042032048,0002,040
2012-11-2720320520320316,0002,030
2012-11-262032032032037,0002,030
2012-11-222052052032049,0002,040
2012-11-2120220420220431,0002,040
2012-11-2020320420220212,0002,020
2012-11-1920320320020337,0002,030
2012-11-1620420420020369,0002,030
2012-11-15202204201204139,0002,040
2012-11-14202203200203100,0002,030
2012-11-1320320319920231,0002,020
2012-11-1220320320020131,0002,010
2012-11-0920320320020033,0002,000
2012-11-0820420420020264,0002,020
2012-11-0720420420320413,0002,040
2012-11-0620520520120418,0002,040
2012-11-0520320520120534,0002,050
2012-11-0220720720420548,0002,050
2012-11-0120520520320420,0002,040
2012-10-3120420420220419,0002,040
2012-10-3020320420320420,0002,040
2012-10-2920120119919912,0001,990
2012-10-2620220220020114,0002,010
2012-10-2519820219820254,0002,020
2012-10-241981991981998,0001,990
2012-10-231981981971989,0001,980
2012-10-221971981971989,0001,980
2012-10-1919819819619820,0001,980
2012-10-1820020019719920,0001,990
2012-10-1720020019719922,0001,990
2012-10-161992001992007,0002,000
2012-10-15199200197198124,0001,980
2012-10-1219920119820048,0002,000
2012-10-1119919919819818,0001,980
2012-10-1019819919719946,0001,990
2012-10-0919819919819915,0001,990
2012-10-0519819819419726,0001,970
2012-10-0419819819519612,0001,960
2012-10-0319819919119749,0001,970
2012-10-0219819819519633,0001,960
2012-10-0119419519319512,0001,950
2012-09-2819419519219217,0001,920
2012-09-2719119419119415,0001,940
2012-09-261921921881917,0001,910
2012-09-2519119219019211,0001,920
2012-09-2419619618619178,0001,910
2012-09-211931941921944,0001,940
2012-09-2019519518419234,0001,920
2012-09-191951951951953,0001,950
2012-09-18196196192195111,0001,950
2012-09-1419519719519733,0001,970
2012-09-1319319419219418,0001,940
2012-09-1219219219019221,0001,920
2012-09-1119019018918913,0001,890
2012-09-1018818918818813,0001,880
2012-09-0718818818518819,0001,880
2012-09-0618218518218410,0001,840
2012-09-0518118418118323,0001,830
2012-09-0418518518218220,0001,820
2012-09-0318718718318416,0001,840
2012-08-3119019018618722,0001,870
2012-08-3019219219019047,0001,900
2012-08-2919219418518966,0001,890
2012-08-2820120119920084,0002,000
2012-08-2720020120020053,0002,000
2012-08-2419920019920025,0002,000
2012-08-2320020119920028,0002,000
2012-08-2220120119819923,0001,990
2012-08-2119920019919923,0001,990
2012-08-2019719919619844,0001,980
2012-08-1719920119819868,0001,980
2012-08-1619619819619819,0001,980
2012-08-1519519719519699,0001,960
2012-08-1419419519319532,0001,950
2012-08-1319219319119332,0001,930
2012-08-1019319319019233,0001,920
2012-08-0919019219019234,0001,920
2012-08-0819019018818843,0001,880
2012-08-0719019018719016,0001,900
2012-08-0618718918718813,0001,880
2012-08-0318818918618816,0001,880
2012-08-021881881881887,0001,880
2012-08-011861861861862,0001,860
2012-07-3118818818618611,0001,860
2012-07-301871881851887,0001,880
2012-07-2718818918518520,0001,850
2012-07-261871881871888,0001,880
2012-07-251871871851876,0001,870
2012-07-2418718718518724,0001,870
2012-07-231881881871874,0001,870
2012-07-2018618718518613,0001,860
2012-07-191861881861879,0001,870
2012-07-1818518918518845,0001,880
2012-07-17188190188188104,0001,880
2012-07-1318919018719031,0001,900
2012-07-1218818918718917,0001,890
2012-07-1118518818518819,0001,880
2012-07-1018818818318526,0001,850
2012-07-0919019018218872,0001,880
2012-07-061891891881888,0001,880
2012-07-0518818918518828,0001,880
2012-07-0418719018718716,0001,870
2012-07-0318518718318522,0001,850
2012-07-021841851841854,0001,850
2012-06-291841851841847,0001,840
2012-06-2818018418018448,0001,840
2012-06-271831841831838,0001,830
2012-06-261821821821823,0001,820
2012-06-2518218818218316,0001,830
2012-06-2218618618018236,0001,820
2012-06-211851871841865,0001,860
2012-06-2018418718418420,0001,840
2012-06-1918718718418410,0001,840
2012-06-1818818818318417,0001,840
2012-06-15188188186186108,0001,860
2012-06-1418818818718839,0001,880
2012-06-1318718718618726,0001,870
2012-06-1218618618518536,0001,850
2012-06-1118518618518649,0001,860
2012-06-0818418518318518,0001,850
2012-06-0718318318118315,0001,830
2012-06-061811821811826,0001,820
2012-06-0518018218018216,0001,820
2012-06-0418118218018019,0001,800
2012-06-011811821801805,0001,800
2012-05-311821821791828,0001,820
2012-05-3017918417918336,0001,830
2012-05-291791791791798,0001,790
2012-05-2817918017917916,0001,790
2012-05-251791801791794,0001,790
2012-05-241791791791796,0001,790
2012-05-2318018017917915,0001,790
2012-05-221801811801815,0001,810
2012-05-211801821801815,0001,810
2012-05-1818318318018012,0001,800
2012-05-1718118418118420,0001,840
2012-05-161841841821827,0001,820
2012-05-15184184182182112,0001,820
2012-05-1418418418318416,0001,840
2012-05-1118318418218319,0001,830
2012-05-101821821811829,0001,820
2012-05-0918018218018114,0001,810
2012-05-081811811791819,0001,810
2012-05-0717918117817816,0001,780
2012-05-0218418417617865,0001,780
2012-05-011801821801825,0001,820
2012-04-2718018218018038,0001,800
2012-04-2618418418018313,0001,830
2012-04-2518218418018127,0001,810
2012-04-241821821821826,0001,820
2012-04-2318518518218249,0001,820
2012-04-201881881861867,0001,860
2012-04-191861861861867,0001,860
2012-04-181881881861867,0001,860
2012-04-1718718818418523,0001,850
2012-04-16189190186187110,0001,870
2012-04-1318918918718914,0001,890
2012-04-1218918918718844,0001,880
2012-04-1118918918518624,0001,860
2012-04-1018818818618610,0001,860
2012-04-0918818818518818,0001,880
2012-04-0618818818418611,0001,860
2012-04-051841871841878,0001,870
2012-04-0418718918418426,0001,840
2012-04-0319219218618829,0001,880
2012-04-0219219218919021,0001,900
2012-03-3019219418519479,0001,940
2012-03-29184205183192191,0001,920
2012-03-2818218418018312,0001,830
2012-03-2717818017518037,0001,800
2012-03-2618018117417838,0001,780
2012-03-2317818117818010,0001,800
2012-03-2218418418018136,0001,810
2012-03-211861861841849,0001,840
2012-03-191861861851857,0001,850
2012-03-161851861851868,0001,860
2012-03-15186186184184122,0001,840
2012-03-1418718718618618,0001,860
2012-03-1318718718318636,0001,860
2012-03-1218618718518557,0001,850
2012-03-0918518518318416,0001,840
2012-03-0818318418118336,0001,830
2012-03-071801801791809,0001,800
2012-03-0618018017918013,0001,800
2012-03-0517818417818221,0001,820
2012-03-0217917917717820,0001,780
2012-03-0118018017817924,0001,790
2012-02-2918118318118119,0001,810
2012-02-2818318318118143,0001,810
2012-02-2718518618318598,0001,850
2012-02-2418818818618883,0001,880
2012-02-2318718918418959,0001,890
2012-02-2218518818418845,0001,880
2012-02-2118518618318528,0001,850
2012-02-2018518618318524,0001,850
2012-02-1718318518218523,0001,850
2012-02-1618318518118538,0001,850
2012-02-15189190182186155,0001,860
2012-02-1419019018818931,0001,890
2012-02-1318919018618932,0001,890
2012-02-1018618818618725,0001,870
2012-02-0918818818518623,0001,860
2012-02-0818618718418519,0001,850
2012-02-0718418618218415,0001,840
2012-02-0618118418118134,0001,810
2012-02-0318618618418417,0001,840
2012-02-0218618718418420,0001,840
2012-02-0118618718518623,0001,860
2012-01-3118618718418619,0001,860
2012-01-3018418618318620,0001,860
2012-01-2718018418018415,0001,840
2012-01-2618118218018011,0001,800
2012-01-251791821791817,0001,810
2012-01-2418018417918225,0001,820
2012-01-2318218418018012,0001,800
2012-01-2018218318018218,0001,820
2012-01-1917818017817824,0001,780
2012-01-1817717817717812,0001,780
2012-01-1717417617117418,0001,740
2012-01-16173176171174139,0001,740
2012-01-1317517517317327,0001,730
2012-01-1217217317117327,0001,730
2012-01-1117017116917014,0001,700
2012-01-1016916916816815,0001,680
2012-01-0616416616416627,0001,660
2012-01-0516216416216438,0001,640
2012-01-0416216316216227,0001,620

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