1. HOME >
  2. 株価時系列 >
  3. 8244 >
  4. 2020年

8244 (株)近鉄百貨店 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,1753,2053,1053,14510,8003,145
2020-12-293,1253,1753,1253,17510,4003,175
2020-12-283,1503,1603,0853,11016,5003,110
2020-12-253,1553,1653,1353,1506,2003,150
2020-12-243,1253,1803,1203,15511,1003,155
2020-12-233,1603,1653,1253,1259,7003,125
2020-12-223,2503,2503,1653,17515,3003,175
2020-12-213,2353,2753,1853,25525,5003,255
2020-12-183,3403,3403,2603,26515,0003,265
2020-12-173,4003,4003,3353,3409,6003,340
2020-12-163,3453,4003,3253,40011,7003,400
2020-12-153,3803,3853,3353,33512,7003,335
2020-12-143,3753,4153,3553,38012,5003,380
2020-12-113,3803,4003,3553,37514,1003,375
2020-12-103,3503,3703,3203,35513,2003,355
2020-12-093,4003,4003,3503,3757,4003,375
2020-12-083,3703,3753,3353,3608,6003,360
2020-12-073,4753,4803,3553,36011,4003,360
2020-12-043,4853,4903,4403,4759,9003,475
2020-12-033,4303,5103,4153,49016,6003,490
2020-12-023,3903,4203,3453,39521,7003,395
2020-12-013,2953,3853,2703,36021,5003,360
2020-11-303,3003,3003,2353,29522,5003,295
2020-11-273,3453,3603,2953,30014,2003,300
2020-11-263,3353,3453,2803,34516,8003,345
2020-11-253,4303,4303,3153,31518,4003,315
2020-11-243,4453,4453,3803,38017,3003,380
2020-11-203,3353,3403,3053,3309,4003,330
2020-11-193,3903,3903,3353,36013,6003,360
2020-11-183,4203,4203,3753,40511,5003,405
2020-11-173,4453,4503,3853,43517,5003,435
2020-11-163,3753,4453,3753,44529,8003,445
2020-11-133,4453,4503,3453,37520,5003,375
2020-11-123,5003,5303,4503,50518,8003,505
2020-11-113,4853,5453,4553,54029,9003,540
2020-11-103,3503,4903,3503,46045,7003,460
2020-11-093,3203,3203,2853,30512,0003,305
2020-11-063,2953,3153,2703,29016,9003,290
2020-11-053,2703,3403,2203,31030,8003,310
2020-11-043,2503,2803,2203,23513,7003,235
2020-11-023,1653,2503,1653,23019,5003,230
2020-10-303,2453,2453,1503,19014,6003,190
2020-10-293,2003,2603,1903,24511,6003,245
2020-10-283,2453,2753,2053,26512,6003,265
2020-10-273,2303,2953,1803,29515,0003,295
2020-10-263,1803,2303,1803,23010,8003,230
2020-10-233,1653,2253,1353,2059,1003,205
2020-10-223,1253,1353,0953,13016,0003,130
2020-10-213,1603,2053,1203,15514,7003,155
2020-10-203,1853,2153,1553,1556,1003,155
2020-10-193,1503,2153,1503,18516,5003,185
2020-10-163,2053,2353,1753,17517,4003,175
2020-10-153,3003,3103,2303,23014,9003,230
2020-10-143,2603,3103,2603,3008,5003,300
2020-10-133,2703,3103,2403,31021,1003,310
2020-10-123,2353,2703,1903,27013,5003,270
2020-10-093,3003,3053,2403,26010,1003,260
2020-10-083,3003,3053,2603,30010,5003,300
2020-10-073,2903,3003,2503,30014,6003,300
2020-10-063,3153,3203,2703,29515,0003,295
2020-10-053,2053,3053,2053,27018,7003,270
2020-10-023,3003,3103,2003,21020,4003,210
2020-09-303,2853,3453,2553,26019,1003,260
2020-09-293,3453,3453,2653,28516,5003,285
2020-09-283,1703,3453,1653,34536,3003,345
2020-09-253,1203,2053,1103,14545,2003,145
2020-09-243,2003,2153,0903,12030,8003,120
2020-09-233,2253,2853,2053,23020,9003,230
2020-09-183,2703,3453,2603,31529,2003,315
2020-09-173,3103,3403,2753,32027,9003,320
2020-09-163,2253,2953,1753,29037,2003,290
2020-09-153,1703,2203,1053,19025,8003,190
2020-09-143,0903,1803,0503,15527,6003,155
2020-09-113,0403,0953,0203,04024,1003,040
2020-09-102,9993,0502,9753,01516,6003,015
2020-09-092,9112,9782,8742,96429,6002,964
2020-09-082,8312,9102,8162,90735,0002,907
2020-09-072,7632,8352,7582,81913,7002,819
2020-09-042,7282,8062,7142,76325,5002,763
2020-09-032,7842,7902,7332,75714,4002,757
2020-09-022,7952,8012,7642,77014,8002,770
2020-09-012,8402,8402,7762,79321,6002,793
2020-08-312,7692,8622,7692,85136,8002,851
2020-08-282,7312,8292,7272,75884,6002,758
2020-08-272,8102,8402,7772,781104,0002,781
2020-08-262,8102,8312,8102,81326,3002,813
2020-08-252,7782,8432,7782,82237,5002,822
2020-08-242,7852,7942,7392,73930,4002,739
2020-08-212,7882,8142,7572,78532,8002,785
2020-08-202,8062,8062,7582,78022,3002,780
2020-08-192,7832,8202,7832,81418,2002,814
2020-08-182,8402,8502,7732,79828,4002,798
2020-08-172,8492,8842,8322,84022,0002,840
2020-08-142,8102,8652,8062,82923,3002,829
2020-08-132,7902,8242,7702,81130,0002,811
2020-08-122,7572,7892,7022,75420,6002,754
2020-08-112,6852,7782,6852,75830,5002,758
2020-08-072,6192,6842,5862,65132,1002,651
2020-08-062,6652,7152,6032,61915,0002,619
2020-08-052,7002,7002,6292,65816,9002,658
2020-08-042,5652,7292,5652,69743,4002,697
2020-08-032,4722,5642,4602,55625,8002,556
2020-07-312,5302,5302,4682,48419,6002,484
2020-07-302,6192,6652,5472,55231,2002,552
2020-07-292,6832,6932,6162,62220,3002,622
2020-07-282,7712,8002,6932,69824,0002,698
2020-07-272,7292,7852,6942,78514,5002,785
2020-07-222,7582,7892,7292,72927,0002,729
2020-07-212,7882,8102,7392,76819,0002,768
2020-07-202,8382,8432,7502,76512,8002,765
2020-07-172,8042,8522,7812,82014,0002,820
2020-07-162,8502,8952,7702,80426,8002,804
2020-07-152,7702,8652,7702,85017,8002,850
2020-07-142,7762,7982,7232,75922,5002,759
2020-07-132,7302,8242,6442,78249,4002,782
2020-07-102,9392,9392,8002,80153,4002,801
2020-07-093,0003,0402,9652,96915,6002,969
2020-07-083,0353,0602,9992,9997,8002,999
2020-07-073,0903,1403,0303,04514,3003,045
2020-07-062,9643,0752,9573,06021,7003,060
2020-07-032,9362,9642,9032,96414,6002,964
2020-07-022,9602,9892,9192,93520,8002,935
2020-07-013,0403,0402,9622,96621,4002,966
2020-06-303,0553,0903,0303,0309,5003,030
2020-06-293,0653,0653,0003,05515,0003,055
2020-06-263,0703,1253,0703,08516,1003,085
2020-06-253,1253,1253,0353,06020,1003,060
2020-06-243,1353,1703,1103,15012,0003,150
2020-06-233,1503,1903,1403,17515,6003,175
2020-06-223,1853,1853,1303,13015,3003,130
2020-06-193,2353,2453,2003,20024,1003,200
2020-06-183,2303,2653,1853,26512,4003,265
2020-06-173,3003,3403,2403,24011,5003,240
2020-06-163,2903,3303,2253,32527,1003,325
2020-06-153,3303,3303,1753,17540,8003,175
2020-06-123,2103,3603,2103,33032,4003,330
2020-06-113,3953,4203,3353,33513,1003,335
2020-06-103,4303,4403,3603,44012,5003,440
2020-06-093,4303,4353,3903,43011,1003,430
2020-06-083,4503,4503,3903,42018,3003,420
2020-06-053,4003,4203,3603,40519,9003,405
2020-06-043,3803,4003,3153,40020,9003,400
2020-06-033,3453,3653,3203,35023,2003,350
2020-06-023,2553,3303,2553,29029,3003,290
2020-06-013,2253,2603,1753,23519,8003,235
2020-05-293,2853,3003,2153,22520,8003,225
2020-05-283,2753,3003,1753,28535,1003,285
2020-05-273,3253,3253,2153,26532,3003,265
2020-05-263,1653,3253,1503,31554,7003,315
2020-05-253,1103,1853,1003,16517,8003,165
2020-05-223,1103,1303,0653,11525,0003,115
2020-05-213,1003,1553,0753,11039,0003,110
2020-05-202,9433,0452,9193,04042,4003,040
2020-05-192,9002,9482,8492,90219,1002,902
2020-05-182,7862,8202,7782,80013,1002,800
2020-05-152,7632,7832,7402,77512,1002,775
2020-05-142,7872,8272,7372,73726,7002,737
2020-05-132,7532,7972,7022,78619,9002,786
2020-05-122,7942,8102,7542,77018,1002,770
2020-05-112,6692,7712,6252,75337,2002,753
2020-05-082,6002,6322,5752,59022,6002,590
2020-05-072,5752,6112,5382,55022,1002,550
2020-05-012,6102,6352,5542,57621,0002,576
2020-04-302,6022,6702,5812,61029,5002,610
2020-04-282,5342,5692,5152,55223,4002,552
2020-04-272,4822,5342,4802,52828,1002,528
2020-04-242,4702,4962,4342,48418,1002,484
2020-04-232,4282,4702,4002,47011,5002,470
2020-04-222,4332,4552,3802,39528,1002,395
2020-04-212,4562,4702,4072,43319,0002,433
2020-04-202,4532,4782,4422,46518,1002,465
2020-04-172,3902,4762,3612,44456,3002,444
2020-04-162,3512,3952,3442,39036,0002,390
2020-04-152,3562,3832,3242,35449,3002,354
2020-04-142,3292,3662,3062,33934,8002,339
2020-04-132,4612,4692,3302,33045,4002,330
2020-04-102,3152,3912,2902,36147,6002,361
2020-04-092,4122,4792,2872,31557,5002,315
2020-04-082,3162,4842,2942,411115,6002,411
2020-04-072,2432,3452,2042,32465,4002,324
2020-04-062,0182,2261,9952,194136,6002,194
2020-04-032,2002,2632,0522,087103,8002,087
2020-04-022,3802,4002,2262,23163,3002,231
2020-04-012,4652,5552,4012,42760,9002,427
2020-03-312,5392,5832,4742,51438,0002,514
2020-03-302,5892,5902,4672,51767,2002,517
2020-03-272,6772,7652,5512,62059,7002,620
2020-03-262,5112,6722,4902,63464,4002,634
2020-03-252,5002,6002,4422,60088,1002,600
2020-03-242,3382,3902,3082,38556,2002,385
2020-03-232,3882,3982,1002,24380,6002,243
2020-03-192,2072,3472,2072,33892,3002,338
2020-03-182,1852,2832,1852,207102,2002,207
2020-03-171,9642,1831,9422,146111,2002,146
2020-03-162,0102,1111,9882,02097,8002,020
2020-03-131,9512,0451,9011,985160,0001,985
2020-03-122,0702,1502,0422,101161,5002,101
2020-03-112,1292,2452,0802,09788,8002,097
2020-03-101,9702,2031,9062,152165,6002,152
2020-03-092,0912,1102,0102,017104,9002,017
2020-03-062,2852,2952,2002,202122,6002,202
2020-03-052,3882,4202,2902,33285,6002,332
2020-03-042,3552,4382,2452,363141,8002,363
2020-03-032,6652,6652,4362,445104,0002,445
2020-03-022,5452,6242,5122,615103,2002,615
2020-02-282,6672,6672,3652,520159,0002,520
2020-02-272,9842,9842,6692,722136,6002,722
2020-02-263,1503,1553,0003,01097,2003,010
2020-02-253,0803,2603,0803,16568,7003,165
2020-02-213,4003,4103,2953,32544,0003,325
2020-02-203,4203,4503,4203,42020,5003,420
2020-02-193,4153,4553,4153,4259,2003,425
2020-02-183,4153,4503,4003,43517,4003,435
2020-02-173,4753,4853,4153,42023,5003,420
2020-02-143,5503,5503,4753,47513,5003,475
2020-02-133,5653,5753,5303,5458,3003,545
2020-02-123,6003,6003,5653,5657,9003,565
2020-02-103,6003,6503,5903,6008,8003,600
2020-02-073,6003,6203,5803,6108,8003,610
2020-02-063,5703,6353,5503,58024,4003,580
2020-02-053,4603,5253,4603,5009,2003,500
2020-02-043,4003,4603,4003,45017,3003,450
2020-02-033,4503,4603,4203,44027,0003,440
2020-01-313,5703,6203,5703,5757,5003,575
2020-01-303,6103,6153,5803,6159,8003,615
2020-01-293,5903,6303,5703,59010,4003,590
2020-01-283,5003,6103,5003,58013,0003,580
2020-01-273,5003,6353,5003,58021,7003,580
2020-01-243,7103,7453,7053,7054,6003,705
2020-01-233,7553,7553,7253,7254,2003,725
2020-01-223,7603,7803,7353,7354,9003,735
2020-01-213,7653,7753,7303,7504,9003,750
2020-01-203,7903,7903,7653,7655,7003,765
2020-01-173,7403,7403,7003,74010,1003,740
2020-01-163,7953,7953,7403,74012,5003,740
2020-01-153,8253,8553,7753,85016,1003,850
2020-01-143,8653,8653,7853,82520,0003,825
2020-01-103,8803,8853,8553,8706,3003,870
2020-01-093,8403,9003,8403,8956,7003,895
2020-01-083,8553,8603,7753,83512,8003,835
2020-01-073,8353,9353,8353,88514,5003,885
2020-01-063,8103,8353,8103,8306,9003,830

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