8244 (株)近鉄百貨店 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 160 | 160 | 157 | 157 | 19,000 | 1,570 |
| 2008-12-29 | 157 | 162 | 157 | 162 | 27,000 | 1,620 |
| 2008-12-26 | 156 | 157 | 154 | 157 | 11,000 | 1,570 |
| 2008-12-25 | 152 | 154 | 152 | 154 | 14,000 | 1,540 |
| 2008-12-24 | 152 | 153 | 152 | 152 | 14,000 | 1,520 |
| 2008-12-22 | 158 | 158 | 154 | 157 | 32,000 | 1,570 |
| 2008-12-19 | 159 | 161 | 159 | 161 | 26,000 | 1,610 |
| 2008-12-18 | 159 | 160 | 158 | 159 | 25,000 | 1,590 |
| 2008-12-17 | 161 | 161 | 158 | 159 | 22,000 | 1,590 |
| 2008-12-16 | 160 | 161 | 153 | 161 | 68,000 | 1,610 |
| 2008-12-15 | 150 | 168 | 150 | 164 | 132,000 | 1,640 |
| 2008-12-12 | 149 | 150 | 148 | 150 | 38,000 | 1,500 |
| 2008-12-11 | 147 | 149 | 147 | 149 | 38,000 | 1,490 |
| 2008-12-10 | 145 | 148 | 145 | 148 | 24,000 | 1,480 |
| 2008-12-09 | 145 | 145 | 144 | 145 | 3,000 | 1,450 |
| 2008-12-08 | 143 | 143 | 142 | 143 | 10,000 | 1,430 |
| 2008-12-05 | 145 | 147 | 144 | 144 | 17,000 | 1,440 |
| 2008-12-04 | 145 | 147 | 145 | 147 | 6,000 | 1,470 |
| 2008-12-03 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2008-12-02 | 147 | 148 | 145 | 145 | 12,000 | 1,450 |
| 2008-12-01 | 146 | 147 | 146 | 146 | 10,000 | 1,460 |
| 2008-11-28 | 147 | 148 | 143 | 144 | 36,000 | 1,440 |
| 2008-11-27 | 150 | 150 | 145 | 149 | 136,000 | 1,490 |
| 2008-11-26 | 149 | 149 | 146 | 148 | 14,000 | 1,480 |
| 2008-11-25 | 148 | 149 | 146 | 146 | 10,000 | 1,460 |
| 2008-11-21 | 146 | 148 | 146 | 146 | 24,000 | 1,460 |
| 2008-11-20 | 151 | 151 | 146 | 146 | 31,000 | 1,460 |
| 2008-11-19 | 154 | 154 | 150 | 152 | 49,000 | 1,520 |
| 2008-11-18 | 155 | 155 | 154 | 154 | 29,000 | 1,540 |
| 2008-11-17 | 153 | 154 | 153 | 154 | 106,000 | 1,540 |
| 2008-11-14 | 152 | 153 | 150 | 153 | 86,000 | 1,530 |
| 2008-11-13 | 150 | 151 | 150 | 150 | 38,000 | 1,500 |
| 2008-11-12 | 149 | 150 | 149 | 150 | 26,000 | 1,500 |
| 2008-11-11 | 147 | 150 | 147 | 150 | 7,000 | 1,500 |
| 2008-11-10 | 149 | 150 | 147 | 149 | 16,000 | 1,490 |
| 2008-11-07 | 151 | 151 | 149 | 149 | 12,000 | 1,490 |
| 2008-11-06 | 150 | 151 | 150 | 150 | 15,000 | 1,500 |
| 2008-11-05 | 154 | 155 | 149 | 150 | 44,000 | 1,500 |
| 2008-11-04 | 150 | 152 | 149 | 152 | 33,000 | 1,520 |
| 2008-10-31 | 150 | 150 | 148 | 150 | 22,000 | 1,500 |
| 2008-10-30 | 152 | 152 | 148 | 150 | 18,000 | 1,500 |
| 2008-10-29 | 150 | 153 | 148 | 149 | 38,000 | 1,490 |
| 2008-10-28 | 145 | 148 | 144 | 144 | 29,000 | 1,440 |
| 2008-10-27 | 150 | 150 | 146 | 146 | 75,000 | 1,460 |
| 2008-10-24 | 149 | 150 | 145 | 145 | 71,000 | 1,450 |
| 2008-10-23 | 155 | 156 | 149 | 151 | 33,000 | 1,510 |
| 2008-10-22 | 150 | 155 | 150 | 152 | 14,000 | 1,520 |
| 2008-10-21 | 150 | 160 | 149 | 149 | 24,000 | 1,490 |
| 2008-10-20 | 150 | 150 | 147 | 150 | 26,000 | 1,500 |
| 2008-10-17 | 153 | 155 | 147 | 148 | 45,000 | 1,480 |
| 2008-10-16 | 154 | 160 | 151 | 153 | 144,000 | 1,530 |
| 2008-10-15 | 151 | 157 | 151 | 154 | 145,000 | 1,540 |
| 2008-10-14 | 144 | 165 | 144 | 151 | 95,000 | 1,510 |
| 2008-10-10 | 139 | 140 | 132 | 138 | 67,000 | 1,380 |
| 2008-10-09 | 139 | 141 | 138 | 139 | 50,000 | 1,390 |
| 2008-10-08 | 141 | 149 | 140 | 140 | 37,000 | 1,400 |
| 2008-10-07 | 145 | 158 | 136 | 144 | 77,000 | 1,440 |
| 2008-10-06 | 155 | 160 | 140 | 150 | 78,000 | 1,500 |
| 2008-10-03 | 163 | 165 | 160 | 160 | 52,000 | 1,600 |
| 2008-10-02 | 162 | 169 | 160 | 163 | 44,000 | 1,630 |
| 2008-10-01 | 182 | 187 | 160 | 160 | 64,000 | 1,600 |
| 2008-09-30 | 185 | 187 | 180 | 181 | 74,000 | 1,810 |
| 2008-09-29 | 185 | 186 | 185 | 186 | 26,000 | 1,860 |
| 2008-09-26 | 181 | 185 | 181 | 185 | 33,000 | 1,850 |
| 2008-09-25 | 185 | 185 | 185 | 185 | 11,000 | 1,850 |
| 2008-09-24 | 187 | 187 | 185 | 185 | 14,000 | 1,850 |
| 2008-09-22 | 187 | 189 | 185 | 185 | 18,000 | 1,850 |
| 2008-09-19 | 188 | 189 | 186 | 187 | 28,000 | 1,870 |
| 2008-09-18 | 192 | 192 | 186 | 186 | 41,000 | 1,860 |
| 2008-09-17 | 193 | 195 | 193 | 193 | 10,000 | 1,930 |
| 2008-09-16 | 196 | 196 | 191 | 191 | 129,000 | 1,910 |
| 2008-09-12 | 193 | 198 | 192 | 198 | 46,000 | 1,980 |
| 2008-09-11 | 193 | 194 | 192 | 192 | 30,000 | 1,920 |
| 2008-09-10 | 191 | 194 | 191 | 193 | 11,000 | 1,930 |
| 2008-09-09 | 193 | 193 | 191 | 191 | 6,000 | 1,910 |
| 2008-09-08 | 190 | 193 | 190 | 193 | 10,000 | 1,930 |
| 2008-09-05 | 192 | 192 | 191 | 191 | 26,000 | 1,910 |
| 2008-09-04 | 194 | 194 | 192 | 193 | 5,000 | 1,930 |
| 2008-09-03 | 197 | 197 | 192 | 192 | 21,000 | 1,920 |
| 2008-09-02 | 198 | 198 | 194 | 195 | 24,000 | 1,950 |
| 2008-09-01 | 197 | 198 | 197 | 197 | 26,000 | 1,970 |
| 2008-08-29 | 198 | 199 | 197 | 198 | 7,000 | 1,980 |
| 2008-08-28 | 197 | 197 | 197 | 197 | 7,000 | 1,970 |
| 2008-08-27 | 198 | 199 | 198 | 198 | 24,000 | 1,980 |
| 2008-08-26 | 196 | 197 | 194 | 195 | 33,000 | 1,950 |
| 2008-08-25 | 195 | 200 | 195 | 199 | 126,000 | 1,990 |
| 2008-08-22 | 198 | 199 | 198 | 198 | 9,000 | 1,980 |
| 2008-08-21 | 190 | 205 | 190 | 199 | 164,000 | 1,990 |
| 2008-08-20 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 2008-08-19 | 200 | 200 | 199 | 200 | 12,000 | 2,000 |
| 2008-08-18 | 200 | 200 | 199 | 199 | 7,000 | 1,990 |
| 2008-08-15 | 203 | 203 | 199 | 200 | 127,000 | 2,000 |
| 2008-08-14 | 198 | 204 | 198 | 203 | 65,000 | 2,030 |
| 2008-08-13 | 199 | 199 | 198 | 199 | 8,000 | 1,990 |
| 2008-08-12 | 199 | 199 | 198 | 198 | 14,000 | 1,980 |
| 2008-08-11 | 197 | 198 | 197 | 198 | 4,000 | 1,980 |
| 2008-08-08 | 197 | 197 | 196 | 197 | 11,000 | 1,970 |
| 2008-08-07 | 199 | 199 | 196 | 198 | 25,000 | 1,980 |
| 2008-08-06 | 198 | 198 | 196 | 196 | 9,000 | 1,960 |
| 2008-08-05 | 196 | 197 | 196 | 196 | 32,000 | 1,960 |
| 2008-08-04 | 197 | 200 | 197 | 197 | 20,000 | 1,970 |
| 2008-08-01 | 198 | 200 | 197 | 200 | 4,000 | 2,000 |
| 2008-07-31 | 198 | 199 | 197 | 199 | 4,000 | 1,990 |
| 2008-07-30 | 198 | 198 | 197 | 198 | 8,000 | 1,980 |
| 2008-07-29 | 199 | 199 | 198 | 198 | 39,000 | 1,980 |
| 2008-07-28 | 199 | 200 | 199 | 200 | 13,000 | 2,000 |
| 2008-07-25 | 200 | 200 | 198 | 199 | 4,000 | 1,990 |
| 2008-07-24 | 200 | 200 | 197 | 200 | 8,000 | 2,000 |
| 2008-07-23 | 197 | 199 | 195 | 199 | 15,000 | 1,990 |
| 2008-07-22 | 198 | 200 | 197 | 200 | 8,000 | 2,000 |
| 2008-07-18 | 200 | 201 | 199 | 200 | 13,000 | 2,000 |
| 2008-07-17 | 199 | 200 | 198 | 198 | 7,000 | 1,980 |
| 2008-07-16 | 202 | 202 | 197 | 200 | 34,000 | 2,000 |
| 2008-07-15 | 202 | 203 | 202 | 202 | 110,000 | 2,020 |
| 2008-07-14 | 200 | 202 | 199 | 202 | 38,000 | 2,020 |
| 2008-07-11 | 199 | 199 | 198 | 199 | 9,000 | 1,990 |
| 2008-07-10 | 198 | 199 | 198 | 199 | 18,000 | 1,990 |
| 2008-07-09 | 199 | 199 | 198 | 198 | 9,000 | 1,980 |
| 2008-07-08 | 198 | 198 | 198 | 198 | 17,000 | 1,980 |
| 2008-07-07 | 197 | 199 | 197 | 198 | 14,000 | 1,980 |
| 2008-07-04 | 197 | 198 | 197 | 198 | 24,000 | 1,980 |
| 2008-07-03 | 197 | 198 | 197 | 198 | 8,000 | 1,980 |
| 2008-07-02 | 199 | 199 | 197 | 199 | 15,000 | 1,990 |
| 2008-07-01 | 199 | 199 | 197 | 197 | 8,000 | 1,970 |
| 2008-06-30 | 198 | 198 | 197 | 197 | 9,000 | 1,970 |
| 2008-06-27 | 197 | 199 | 197 | 197 | 15,000 | 1,970 |
| 2008-06-26 | 197 | 197 | 196 | 196 | 5,000 | 1,960 |
| 2008-06-25 | 197 | 198 | 196 | 197 | 9,000 | 1,970 |
| 2008-06-24 | 198 | 198 | 195 | 196 | 3,000 | 1,960 |
| 2008-06-23 | 197 | 198 | 195 | 198 | 15,000 | 1,980 |
| 2008-06-20 | 200 | 200 | 198 | 199 | 12,000 | 1,990 |
| 2008-06-19 | 200 | 200 | 197 | 200 | 29,000 | 2,000 |
| 2008-06-18 | 200 | 200 | 198 | 198 | 10,000 | 1,980 |
| 2008-06-17 | 199 | 200 | 199 | 200 | 17,000 | 2,000 |
| 2008-06-16 | 200 | 201 | 199 | 199 | 205,000 | 1,990 |
| 2008-06-13 | 200 | 204 | 199 | 204 | 34,000 | 2,040 |
| 2008-06-12 | 200 | 200 | 199 | 199 | 63,000 | 1,990 |
| 2008-06-11 | 200 | 200 | 199 | 200 | 51,000 | 2,000 |
| 2008-06-10 | 200 | 200 | 199 | 200 | 41,000 | 2,000 |
| 2008-06-09 | 198 | 200 | 198 | 200 | 32,000 | 2,000 |
| 2008-06-06 | 198 | 199 | 198 | 199 | 15,000 | 1,990 |
| 2008-06-05 | 199 | 200 | 198 | 198 | 8,000 | 1,980 |
| 2008-06-04 | 199 | 200 | 199 | 200 | 36,000 | 2,000 |
| 2008-06-03 | 201 | 201 | 199 | 200 | 31,000 | 2,000 |
| 2008-06-02 | 199 | 201 | 199 | 200 | 38,000 | 2,000 |
| 2008-05-30 | 200 | 203 | 200 | 200 | 19,000 | 2,000 |
| 2008-05-29 | 201 | 201 | 200 | 200 | 7,000 | 2,000 |
| 2008-05-28 | 198 | 201 | 198 | 201 | 11,000 | 2,010 |
| 2008-05-27 | 202 | 202 | 197 | 201 | 51,000 | 2,010 |
| 2008-05-26 | 201 | 201 | 196 | 200 | 82,000 | 2,000 |
| 2008-05-23 | 201 | 202 | 201 | 202 | 14,000 | 2,020 |
| 2008-05-22 | 201 | 204 | 200 | 201 | 24,000 | 2,010 |
| 2008-05-21 | 204 | 205 | 201 | 205 | 10,000 | 2,050 |
| 2008-05-20 | 208 | 208 | 204 | 204 | 28,000 | 2,040 |
| 2008-05-19 | 207 | 207 | 207 | 207 | 15,000 | 2,070 |
| 2008-05-16 | 208 | 208 | 203 | 207 | 8,000 | 2,070 |
| 2008-05-15 | 207 | 208 | 203 | 208 | 129,000 | 2,080 |
| 2008-05-14 | 203 | 207 | 203 | 207 | 73,000 | 2,070 |
| 2008-05-13 | 201 | 205 | 201 | 205 | 28,000 | 2,050 |
| 2008-05-12 | 200 | 202 | 200 | 201 | 9,000 | 2,010 |
| 2008-05-09 | 201 | 202 | 200 | 200 | 21,000 | 2,000 |
| 2008-05-08 | 204 | 204 | 200 | 201 | 52,000 | 2,010 |
| 2008-05-07 | 205 | 205 | 203 | 204 | 20,000 | 2,040 |
| 2008-05-02 | 205 | 205 | 204 | 205 | 8,000 | 2,050 |
| 2008-05-01 | 205 | 205 | 203 | 205 | 20,000 | 2,050 |
| 2008-04-30 | 203 | 204 | 202 | 204 | 8,000 | 2,040 |
| 2008-04-28 | 205 | 205 | 203 | 203 | 36,000 | 2,030 |
| 2008-04-25 | 200 | 200 | 199 | 200 | 24,000 | 2,000 |
| 2008-04-24 | 202 | 202 | 201 | 201 | 13,000 | 2,010 |
| 2008-04-23 | 203 | 203 | 203 | 203 | 4,000 | 2,030 |
| 2008-04-22 | 206 | 206 | 202 | 203 | 34,000 | 2,030 |
| 2008-04-21 | 206 | 207 | 206 | 206 | 21,000 | 2,060 |
| 2008-04-18 | 205 | 206 | 205 | 206 | 45,000 | 2,060 |
| 2008-04-17 | 201 | 205 | 201 | 205 | 20,000 | 2,050 |
| 2008-04-16 | 201 | 203 | 201 | 201 | 32,000 | 2,010 |
| 2008-04-15 | 200 | 202 | 200 | 200 | 78,000 | 2,000 |
| 2008-04-14 | 196 | 200 | 196 | 200 | 21,000 | 2,000 |
| 2008-04-11 | 196 | 200 | 196 | 196 | 32,000 | 1,960 |
| 2008-04-10 | 195 | 196 | 194 | 195 | 17,000 | 1,950 |
| 2008-04-09 | 197 | 200 | 195 | 200 | 29,000 | 2,000 |
| 2008-04-08 | 198 | 199 | 198 | 199 | 10,000 | 1,990 |
| 2008-04-07 | 197 | 198 | 192 | 198 | 21,000 | 1,980 |
| 2008-04-04 | 200 | 200 | 197 | 197 | 7,000 | 1,970 |
| 2008-04-03 | 199 | 200 | 199 | 200 | 26,000 | 2,000 |
| 2008-04-02 | 200 | 200 | 199 | 200 | 16,000 | 2,000 |
| 2008-04-01 | 198 | 200 | 198 | 200 | 7,000 | 2,000 |
| 2008-03-31 | 199 | 200 | 198 | 200 | 15,000 | 2,000 |
| 2008-03-28 | 198 | 200 | 198 | 200 | 18,000 | 2,000 |
| 2008-03-27 | 197 | 199 | 197 | 199 | 23,000 | 1,990 |
| 2008-03-26 | 194 | 198 | 194 | 198 | 11,000 | 1,980 |
| 2008-03-25 | 196 | 197 | 195 | 197 | 31,000 | 1,970 |
| 2008-03-24 | 201 | 201 | 195 | 195 | 28,000 | 1,950 |
| 2008-03-21 | 196 | 199 | 192 | 196 | 25,000 | 1,960 |
| 2008-03-19 | 194 | 200 | 194 | 200 | 14,000 | 2,000 |
| 2008-03-18 | 195 | 198 | 193 | 193 | 34,000 | 1,930 |
| 2008-03-17 | 199 | 199 | 190 | 190 | 131,000 | 1,900 |
| 2008-03-14 | 198 | 199 | 190 | 199 | 64,000 | 1,990 |
| 2008-03-13 | 198 | 198 | 195 | 195 | 47,000 | 1,950 |
| 2008-03-12 | 202 | 202 | 196 | 196 | 31,000 | 1,960 |
| 2008-03-11 | 198 | 198 | 198 | 198 | 16,000 | 1,980 |
| 2008-03-10 | 200 | 203 | 200 | 202 | 26,000 | 2,020 |
| 2008-03-07 | 201 | 211 | 198 | 204 | 42,000 | 2,040 |
| 2008-03-06 | 203 | 206 | 203 | 205 | 7,000 | 2,050 |
| 2008-03-05 | 201 | 203 | 197 | 200 | 20,000 | 2,000 |
| 2008-03-04 | 209 | 209 | 202 | 202 | 18,000 | 2,020 |
| 2008-03-03 | 201 | 206 | 200 | 200 | 36,000 | 2,000 |
| 2008-02-29 | 209 | 210 | 205 | 210 | 8,000 | 2,100 |
| 2008-02-28 | 215 | 215 | 210 | 213 | 47,000 | 2,130 |
| 2008-02-27 | 218 | 218 | 216 | 216 | 64,000 | 2,160 |
| 2008-02-26 | 214 | 214 | 210 | 213 | 36,000 | 2,130 |
| 2008-02-25 | 219 | 220 | 216 | 216 | 94,000 | 2,160 |
| 2008-02-22 | 214 | 219 | 214 | 219 | 88,000 | 2,190 |
| 2008-02-21 | 213 | 218 | 213 | 218 | 76,000 | 2,180 |
| 2008-02-20 | 224 | 224 | 210 | 216 | 105,000 | 2,160 |
| 2008-02-19 | 224 | 228 | 224 | 224 | 40,000 | 2,240 |
| 2008-02-18 | 220 | 224 | 217 | 224 | 28,000 | 2,240 |
| 2008-02-15 | 214 | 218 | 214 | 216 | 71,000 | 2,160 |
| 2008-02-14 | 213 | 214 | 211 | 214 | 30,000 | 2,140 |
| 2008-02-13 | 212 | 212 | 207 | 209 | 42,000 | 2,090 |
| 2008-02-12 | 210 | 210 | 204 | 209 | 29,000 | 2,090 |
| 2008-02-08 | 208 | 210 | 208 | 210 | 7,000 | 2,100 |
| 2008-02-07 | 212 | 214 | 209 | 211 | 62,000 | 2,110 |
| 2008-02-06 | 210 | 212 | 209 | 212 | 12,000 | 2,120 |
| 2008-02-05 | 212 | 213 | 210 | 213 | 19,000 | 2,130 |
| 2008-02-04 | 210 | 215 | 210 | 212 | 27,000 | 2,120 |
| 2008-02-01 | 209 | 209 | 209 | 209 | 7,000 | 2,090 |
| 2008-01-31 | 205 | 210 | 201 | 210 | 11,000 | 2,100 |
| 2008-01-30 | 204 | 205 | 202 | 205 | 6,000 | 2,050 |
| 2008-01-29 | 200 | 206 | 200 | 200 | 13,000 | 2,000 |
| 2008-01-28 | 200 | 210 | 200 | 200 | 20,000 | 2,000 |
| 2008-01-25 | 200 | 202 | 199 | 200 | 31,000 | 2,000 |
| 2008-01-24 | 199 | 199 | 197 | 197 | 10,000 | 1,970 |
| 2008-01-23 | 195 | 199 | 193 | 199 | 47,000 | 1,990 |
| 2008-01-22 | 195 | 195 | 191 | 191 | 26,000 | 1,910 |
| 2008-01-21 | 199 | 200 | 195 | 197 | 30,000 | 1,970 |
| 2008-01-18 | 190 | 199 | 190 | 199 | 49,000 | 1,990 |
| 2008-01-17 | 195 | 195 | 190 | 194 | 30,000 | 1,940 |
| 2008-01-16 | 191 | 198 | 183 | 195 | 79,000 | 1,950 |
| 2008-01-15 | 212 | 212 | 198 | 200 | 164,000 | 2,000 |
| 2008-01-11 | 209 | 212 | 207 | 212 | 37,000 | 2,120 |
| 2008-01-10 | 205 | 209 | 204 | 209 | 35,000 | 2,090 |
| 2008-01-09 | 206 | 206 | 203 | 205 | 67,000 | 2,050 |
| 2008-01-08 | 210 | 215 | 206 | 208 | 26,000 | 2,080 |
| 2008-01-07 | 211 | 211 | 208 | 210 | 42,000 | 2,100 |
| 2008-01-04 | 217 | 217 | 209 | 209 | 61,000 | 2,090 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
