1. HOME >
  2. 株価時系列 >
  3. 8244 >
  4. 2016年

8244 (株)近鉄百貨店 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3034834934734838,0003,480
2016-12-2935035234634890,0003,480
2016-12-2835135435035344,0003,530
2016-12-2735235235035146,0003,510
2016-12-2635235234935248,0003,520
2016-12-22354355338353142,0003,530
2016-12-2136036035435444,0003,540
2016-12-20352361352360120,0003,600
2016-12-1935635735335452,0003,540
2016-12-1635535735535776,0003,570
2016-12-15351355351355105,0003,550
2016-12-1435535535135287,0003,520
2016-12-13350356349356115,0003,560
2016-12-1235135134735150,0003,510
2016-12-0935035235035192,0003,510
2016-12-0835235235035165,0003,510
2016-12-0735035034934969,0003,490
2016-12-0634935034734866,0003,480
2016-12-0534834934534665,0003,460
2016-12-0235135234834830,0003,480
2016-12-0135335335135162,0003,510
2016-11-3035535535135350,0003,530
2016-11-2935435635435557,0003,550
2016-11-2835535735435744,0003,570
2016-11-2535735835335550,0003,550
2016-11-2435535735335732,0003,570
2016-11-2235435535335536,0003,550
2016-11-2135335535335447,0003,540
2016-11-1835435535235596,0003,550
2016-11-1735035434935382,0003,530
2016-11-1635035434835474,0003,540
2016-11-15351352349351103,0003,510
2016-11-1435035334835186,0003,510
2016-11-11348355347350144,0003,500
2016-11-10347347342345118,0003,450
2016-11-09346346332335111,0003,350
2016-11-0834634634134445,0003,440
2016-11-07346346339341109,0003,410
2016-11-0434034133734065,0003,400
2016-11-0234634634234365,0003,430
2016-11-0135035034735046,0003,500
2016-10-3134835034734960,0003,490
2016-10-28348350347350118,0003,500
2016-10-2734835034534654,0003,460
2016-10-2634835034734875,0003,480
2016-10-25350353347350105,0003,500
2016-10-2435135335035231,0003,520
2016-10-2135135335135342,0003,530
2016-10-2035135334835159,0003,510
2016-10-1935435535235350,0003,530
2016-10-1835335535235455,0003,540
2016-10-17355355352352107,0003,520
2016-10-14350355349355154,0003,550
2016-10-1335135134834844,0003,480
2016-10-1234835034735052,0003,500
2016-10-1134935034634855,0003,480
2016-10-0734934934534649,0003,460
2016-10-06350357348351119,0003,510
2016-10-0534935034834949,0003,490
2016-10-0434835034735057,0003,500
2016-10-0334835034534663,0003,460
2016-09-3034634934334950,0003,490
2016-09-29346352346349133,0003,490
2016-09-2834434734234658,0003,460
2016-09-27338345338345100,0003,450
2016-09-2634534533233986,0003,390
2016-09-2334334634034699,0003,460
2016-09-2133634433634450,0003,440
2016-09-2033933933733849,0003,380
2016-09-1633234033233740,0003,370
2016-09-1533433432933282,0003,320
2016-09-1433633633333451,0003,340
2016-09-1333933933533641,0003,360
2016-09-1234034033533841,0003,380
2016-09-0934434434034170,0003,410
2016-09-0834234333934363,0003,430
2016-09-0734234233834168,0003,410
2016-09-0633934333734341,0003,430
2016-09-0533834033833818,0003,380
2016-09-0234034033633941,0003,390
2016-09-0134034033533837,0003,380
2016-08-31327342323342227,0003,420
2016-08-3033333332733068,0003,300
2016-08-29343343331334185,0003,340
2016-08-26348348341342415,0003,420
2016-08-2533934533934488,0003,440
2016-08-2433533833533734,0003,370
2016-08-2333333633333551,0003,350
2016-08-2232833632833566,0003,350
2016-08-1933333333133262,0003,320
2016-08-1833733733333348,0003,330
2016-08-17334339330338110,0003,380
2016-08-1634034033533582,0003,350
2016-08-1533834033834065,0003,400
2016-08-1233834033533857,0003,380
2016-08-1033633633233369,0003,330
2016-08-0933533833333880,0003,380
2016-08-0833633833233484,0003,340
2016-08-05335337330334120,0003,340
2016-08-0434134133433537,0003,350
2016-08-0333733933433655,0003,360
2016-08-0234534534134223,0003,420
2016-08-0134434634134431,0003,440
2016-07-2934334734234756,0003,470
2016-07-2833934533734348,0003,430
2016-07-2734334334034144,0003,410
2016-07-2634334633834278,0003,420
2016-07-2534434834434860,0003,480
2016-07-2234334634134445,0003,440
2016-07-2134434734334347,0003,430
2016-07-2033834633834548,0003,450
2016-07-1933834233734240,0003,420
2016-07-15343343337338115,0003,380
2016-07-14347347340344136,0003,440
2016-07-13348348332336130,0003,360
2016-07-12338347338346100,0003,460
2016-07-1132533331933288,0003,320
2016-07-08327330315316112,0003,160
2016-07-0733433532933066,0003,300
2016-07-0633033532633480,0003,340
2016-07-0533533833133274,0003,320
2016-07-0433833933433563,0003,350
2016-07-0134034433834062,0003,400
2016-06-3034935033834086,0003,400
2016-06-2934734934534950,0003,490
2016-06-2833934733534288,0003,420
2016-06-2732934132934073,0003,400
2016-06-24345348325329119,0003,290
2016-06-2334134733934669,0003,460
2016-06-22345347330341101,0003,410
2016-06-2134634934634840,0003,480
2016-06-2034835334834983,0003,490
2016-06-1733934533634571,0003,450
2016-06-1633733833333684,0003,360
2016-06-15338341335339112,0003,390
2016-06-1433434333433893,0003,380
2016-06-13339340334334118,0003,340
2016-06-10343343335338201,0003,380
2016-06-0933334233233886,0003,380
2016-06-0832733232533260,0003,320
2016-06-07336336325327123,0003,270
2016-06-06342343334336133,0003,360
2016-06-0334334834234733,0003,470
2016-06-0234634633834391,0003,430
2016-06-01353353345346101,0003,460
2016-05-313533593533541,059,0003,540
2016-05-30349355342353181,0003,530
2016-05-27343349339349107,0003,490
2016-05-2634334534234398,0003,430
2016-05-25338343335341141,0003,410
2016-05-24336338330338133,0003,380
2016-05-2333533832833897,0003,380
2016-05-2033733833533771,0003,370
2016-05-1933833833533796,0003,370
2016-05-18339339330337155,0003,370
2016-05-17333337330337184,0003,370
2016-05-16320331320330212,0003,300
2016-05-13315322314320257,0003,200
2016-05-1230430630030626,0003,060
2016-05-1131131230430460,0003,040
2016-05-1030631030631064,0003,100
2016-05-0930430430030343,0003,030
2016-05-0629930129529878,0002,980
2016-05-0230030029329448,0002,940
2016-04-2830831029830175,0003,010
2016-04-2730230930230461,0003,040
2016-04-2630730730030269,0003,020
2016-04-2530930930430728,0003,070
2016-04-2230930930430844,0003,080
2016-04-21301309301308110,0003,080
2016-04-2029929929629644,0002,960
2016-04-1929729729329631,0002,960
2016-04-1829729728928974,0002,890
2016-04-1529529929529765,0002,970
2016-04-1429229529129564,0002,950
2016-04-13287293286287125,0002,870
2016-04-1228628728428543,0002,850
2016-04-1128829028228551,0002,850
2016-04-0828428828228691,0002,860
2016-04-0728628828528656,0002,860
2016-04-0629529728428470,0002,840
2016-04-0529729929429443,0002,940
2016-04-0430030129730040,0003,000
2016-04-0130430429229781,0002,970
2016-03-3129930229730236,0003,020
2016-03-3030430529929941,0002,990
2016-03-2929930429930451,0003,040
2016-03-2829629929129973,0002,990
2016-03-2529829829429627,0002,960
2016-03-2430030029629658,0002,960
2016-03-2330530630030057,0003,000
2016-03-2230230430130448,0003,040
2016-03-1830430529529860,0002,980
2016-03-1730430530230338,0003,030
2016-03-1630330730230260,0003,020
2016-03-15300305300303113,0003,030
2016-03-1429930029430075,0003,000
2016-03-11290294288294152,0002,940
2016-03-1029029128928961,0002,890
2016-03-0928728728528747,0002,870
2016-03-0828928928728766,0002,870
2016-03-0729229228928952,0002,890
2016-03-0429229328929155,0002,910
2016-03-0329329529029542,0002,950
2016-03-0229229428829451,0002,940
2016-03-0129129128828840,0002,880
2016-02-29296299290290102,0002,900
2016-02-2629029329029362,0002,930
2016-02-25288293285287136,0002,870
2016-02-24301301290290360,0002,900
2016-02-23308310300301185,0003,010
2016-02-2230230630230658,0003,060
2016-02-1930030330030264,0003,020
2016-02-1830230430030077,0003,000
2016-02-1729830029529767,0002,970
2016-02-1629329929329571,0002,950
2016-02-1528630028629399,0002,930
2016-02-12293298283284147,0002,840
2016-02-1031231229829877,0002,980
2016-02-0931131130730855,0003,080
2016-02-0831231930731850,0003,180
2016-02-0531532030531471,0003,140
2016-02-0432532531831867,0003,180
2016-02-0332232532132543,0003,250
2016-02-0232833032632939,0003,290
2016-02-01325328322328106,0003,280
2016-01-2930832030732063,0003,200
2016-01-2830630930630934,0003,090
2016-01-2730230630230639,0003,060
2016-01-2630130129029543,0002,950
2016-01-2529930429930338,0003,030
2016-01-2229029728729771,0002,970
2016-01-2129529628328388,0002,830
2016-01-2029830029529575,0002,950
2016-01-1929930129829843,0002,980
2016-01-1830030229730050,0003,000
2016-01-15300302298300127,0003,000
2016-01-14307307299300121,0003,000
2016-01-1331031030630846,0003,080
2016-01-1231031030330376,0003,030
2016-01-0831231331031068,0003,100
2016-01-0732032531231271,0003,120
2016-01-0632932931531895,0003,180
2016-01-0532432932232653,0003,260
2016-01-0433033032632636,0003,260

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