8244 (株)近鉄百貨店 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 311 | 312 | 309 | 311 | 39,000 | 3,110 |
| 2014-12-29 | 311 | 311 | 309 | 311 | 43,000 | 3,110 |
| 2014-12-26 | 309 | 310 | 306 | 309 | 52,000 | 3,090 |
| 2014-12-25 | 312 | 312 | 304 | 305 | 140,000 | 3,050 |
| 2014-12-24 | 316 | 317 | 311 | 311 | 87,000 | 3,110 |
| 2014-12-22 | 317 | 318 | 311 | 314 | 77,000 | 3,140 |
| 2014-12-19 | 309 | 317 | 308 | 317 | 127,000 | 3,170 |
| 2014-12-18 | 306 | 308 | 305 | 308 | 70,000 | 3,080 |
| 2014-12-17 | 303 | 307 | 301 | 302 | 76,000 | 3,020 |
| 2014-12-16 | 307 | 308 | 304 | 304 | 102,000 | 3,040 |
| 2014-12-15 | 311 | 311 | 307 | 307 | 138,000 | 3,070 |
| 2014-12-12 | 311 | 312 | 310 | 311 | 140,000 | 3,110 |
| 2014-12-11 | 311 | 313 | 310 | 313 | 41,000 | 3,130 |
| 2014-12-10 | 310 | 314 | 310 | 312 | 106,000 | 3,120 |
| 2014-12-09 | 313 | 313 | 311 | 313 | 34,000 | 3,130 |
| 2014-12-08 | 313 | 314 | 309 | 313 | 69,000 | 3,130 |
| 2014-12-05 | 310 | 315 | 308 | 313 | 120,000 | 3,130 |
| 2014-12-04 | 314 | 314 | 309 | 310 | 81,000 | 3,100 |
| 2014-12-03 | 315 | 317 | 313 | 314 | 101,000 | 3,140 |
| 2014-12-02 | 314 | 315 | 312 | 315 | 39,000 | 3,150 |
| 2014-12-01 | 311 | 314 | 311 | 312 | 58,000 | 3,120 |
| 2014-11-28 | 310 | 312 | 309 | 310 | 45,000 | 3,100 |
| 2014-11-27 | 313 | 313 | 309 | 309 | 42,000 | 3,090 |
| 2014-11-26 | 311 | 315 | 310 | 310 | 69,000 | 3,100 |
| 2014-11-25 | 313 | 315 | 313 | 313 | 40,000 | 3,130 |
| 2014-11-21 | 310 | 315 | 310 | 313 | 82,000 | 3,130 |
| 2014-11-20 | 311 | 311 | 308 | 309 | 47,000 | 3,090 |
| 2014-11-19 | 312 | 315 | 310 | 310 | 52,000 | 3,100 |
| 2014-11-18 | 316 | 318 | 314 | 314 | 86,000 | 3,140 |
| 2014-11-17 | 317 | 321 | 308 | 310 | 191,000 | 3,100 |
| 2014-11-14 | 316 | 318 | 311 | 317 | 119,000 | 3,170 |
| 2014-11-13 | 303 | 308 | 302 | 308 | 142,000 | 3,080 |
| 2014-11-12 | 307 | 307 | 303 | 304 | 97,000 | 3,040 |
| 2014-11-11 | 304 | 307 | 300 | 307 | 142,000 | 3,070 |
| 2014-11-10 | 302 | 310 | 300 | 305 | 139,000 | 3,050 |
| 2014-11-07 | 315 | 316 | 307 | 310 | 93,000 | 3,100 |
| 2014-11-06 | 320 | 323 | 313 | 313 | 114,000 | 3,130 |
| 2014-11-05 | 331 | 331 | 322 | 323 | 115,000 | 3,230 |
| 2014-11-04 | 332 | 334 | 323 | 332 | 301,000 | 3,320 |
| 2014-10-31 | 308 | 323 | 305 | 319 | 299,000 | 3,190 |
| 2014-10-30 | 303 | 305 | 302 | 302 | 95,000 | 3,020 |
| 2014-10-29 | 298 | 305 | 295 | 304 | 120,000 | 3,040 |
| 2014-10-28 | 294 | 298 | 292 | 298 | 47,000 | 2,980 |
| 2014-10-27 | 300 | 300 | 293 | 297 | 79,000 | 2,970 |
| 2014-10-24 | 294 | 300 | 294 | 297 | 99,000 | 2,970 |
| 2014-10-23 | 288 | 293 | 284 | 291 | 84,000 | 2,910 |
| 2014-10-22 | 281 | 286 | 280 | 286 | 116,000 | 2,860 |
| 2014-10-21 | 280 | 293 | 280 | 280 | 108,000 | 2,800 |
| 2014-10-20 | 273 | 288 | 273 | 283 | 157,000 | 2,830 |
| 2014-10-17 | 275 | 278 | 270 | 270 | 218,000 | 2,700 |
| 2014-10-16 | 283 | 284 | 276 | 276 | 149,000 | 2,760 |
| 2014-10-15 | 293 | 293 | 288 | 289 | 187,000 | 2,890 |
| 2014-10-14 | 296 | 296 | 293 | 293 | 165,000 | 2,930 |
| 2014-10-10 | 296 | 299 | 296 | 297 | 136,000 | 2,970 |
| 2014-10-09 | 311 | 311 | 297 | 298 | 237,000 | 2,980 |
| 2014-10-08 | 313 | 313 | 304 | 305 | 152,000 | 3,050 |
| 2014-10-07 | 318 | 321 | 314 | 314 | 139,000 | 3,140 |
| 2014-10-06 | 322 | 325 | 320 | 321 | 100,000 | 3,210 |
| 2014-10-03 | 315 | 321 | 314 | 317 | 118,000 | 3,170 |
| 2014-10-02 | 330 | 330 | 308 | 314 | 254,000 | 3,140 |
| 2014-10-01 | 334 | 334 | 329 | 332 | 91,000 | 3,320 |
| 2014-09-30 | 338 | 338 | 331 | 334 | 129,000 | 3,340 |
| 2014-09-29 | 341 | 342 | 338 | 338 | 68,000 | 3,380 |
| 2014-09-26 | 340 | 341 | 339 | 339 | 104,000 | 3,390 |
| 2014-09-25 | 344 | 344 | 340 | 344 | 107,000 | 3,440 |
| 2014-09-24 | 340 | 342 | 340 | 340 | 51,000 | 3,400 |
| 2014-09-22 | 339 | 342 | 339 | 341 | 107,000 | 3,410 |
| 2014-09-19 | 342 | 348 | 340 | 345 | 142,000 | 3,450 |
| 2014-09-18 | 339 | 342 | 339 | 342 | 105,000 | 3,420 |
| 2014-09-17 | 338 | 340 | 338 | 338 | 46,000 | 3,380 |
| 2014-09-16 | 338 | 340 | 338 | 339 | 121,000 | 3,390 |
| 2014-09-12 | 342 | 342 | 339 | 341 | 164,000 | 3,410 |
| 2014-09-11 | 341 | 343 | 339 | 339 | 85,000 | 3,390 |
| 2014-09-10 | 341 | 345 | 340 | 344 | 85,000 | 3,440 |
| 2014-09-09 | 346 | 346 | 340 | 340 | 85,000 | 3,400 |
| 2014-09-08 | 348 | 350 | 345 | 346 | 116,000 | 3,460 |
| 2014-09-05 | 349 | 349 | 344 | 346 | 36,000 | 3,460 |
| 2014-09-04 | 348 | 349 | 344 | 346 | 71,000 | 3,460 |
| 2014-09-03 | 348 | 350 | 347 | 348 | 61,000 | 3,480 |
| 2014-09-02 | 345 | 350 | 345 | 347 | 58,000 | 3,470 |
| 2014-09-01 | 348 | 348 | 344 | 344 | 87,000 | 3,440 |
| 2014-08-29 | 348 | 353 | 348 | 348 | 145,000 | 3,480 |
| 2014-08-28 | 360 | 360 | 355 | 355 | 89,000 | 3,550 |
| 2014-08-27 | 357 | 368 | 357 | 361 | 330,000 | 3,610 |
| 2014-08-26 | 360 | 365 | 355 | 355 | 721,000 | 3,550 |
| 2014-08-25 | 370 | 373 | 370 | 373 | 70,000 | 3,730 |
| 2014-08-22 | 378 | 379 | 370 | 375 | 133,000 | 3,750 |
| 2014-08-21 | 379 | 380 | 378 | 380 | 73,000 | 3,800 |
| 2014-08-20 | 382 | 384 | 379 | 380 | 73,000 | 3,800 |
| 2014-08-19 | 385 | 386 | 382 | 382 | 51,000 | 3,820 |
| 2014-08-18 | 383 | 384 | 383 | 384 | 23,000 | 3,840 |
| 2014-08-15 | 382 | 383 | 382 | 383 | 66,000 | 3,830 |
| 2014-08-14 | 382 | 382 | 381 | 382 | 41,000 | 3,820 |
| 2014-08-13 | 379 | 382 | 378 | 380 | 46,000 | 3,800 |
| 2014-08-12 | 380 | 381 | 379 | 380 | 32,000 | 3,800 |
| 2014-08-11 | 383 | 383 | 377 | 380 | 75,000 | 3,800 |
| 2014-08-08 | 378 | 378 | 375 | 376 | 49,000 | 3,760 |
| 2014-08-07 | 381 | 381 | 375 | 377 | 57,000 | 3,770 |
| 2014-08-06 | 382 | 384 | 376 | 378 | 98,000 | 3,780 |
| 2014-08-05 | 388 | 389 | 385 | 385 | 63,000 | 3,850 |
| 2014-08-04 | 391 | 391 | 388 | 388 | 49,000 | 3,880 |
| 2014-08-01 | 389 | 390 | 388 | 389 | 31,000 | 3,890 |
| 2014-07-31 | 391 | 391 | 390 | 390 | 25,000 | 3,900 |
| 2014-07-30 | 390 | 392 | 390 | 392 | 48,000 | 3,920 |
| 2014-07-29 | 391 | 391 | 389 | 390 | 25,000 | 3,900 |
| 2014-07-28 | 385 | 392 | 385 | 391 | 75,000 | 3,910 |
| 2014-07-25 | 387 | 388 | 384 | 387 | 31,000 | 3,870 |
| 2014-07-24 | 392 | 392 | 384 | 387 | 87,000 | 3,870 |
| 2014-07-23 | 390 | 390 | 387 | 389 | 38,000 | 3,890 |
| 2014-07-22 | 388 | 390 | 388 | 390 | 38,000 | 3,900 |
| 2014-07-18 | 387 | 390 | 386 | 387 | 66,000 | 3,870 |
| 2014-07-17 | 387 | 390 | 387 | 390 | 42,000 | 3,900 |
| 2014-07-16 | 387 | 390 | 387 | 388 | 101,000 | 3,880 |
| 2014-07-15 | 386 | 388 | 384 | 385 | 110,000 | 3,850 |
| 2014-07-14 | 385 | 386 | 382 | 386 | 46,000 | 3,860 |
| 2014-07-11 | 381 | 385 | 381 | 385 | 67,000 | 3,850 |
| 2014-07-10 | 388 | 388 | 384 | 384 | 46,000 | 3,840 |
| 2014-07-09 | 384 | 388 | 382 | 387 | 37,000 | 3,870 |
| 2014-07-08 | 381 | 388 | 378 | 384 | 84,000 | 3,840 |
| 2014-07-07 | 383 | 383 | 378 | 379 | 38,000 | 3,790 |
| 2014-07-04 | 383 | 384 | 380 | 381 | 54,000 | 3,810 |
| 2014-07-03 | 386 | 387 | 382 | 385 | 73,000 | 3,850 |
| 2014-07-02 | 389 | 389 | 386 | 387 | 67,000 | 3,870 |
| 2014-07-01 | 384 | 390 | 383 | 386 | 135,000 | 3,860 |
| 2014-06-30 | 375 | 385 | 375 | 383 | 149,000 | 3,830 |
| 2014-06-27 | 375 | 378 | 374 | 377 | 78,000 | 3,770 |
| 2014-06-26 | 374 | 376 | 372 | 374 | 73,000 | 3,740 |
| 2014-06-25 | 371 | 375 | 371 | 371 | 67,000 | 3,710 |
| 2014-06-24 | 372 | 373 | 369 | 371 | 107,000 | 3,710 |
| 2014-06-23 | 375 | 376 | 369 | 369 | 85,000 | 3,690 |
| 2014-06-20 | 375 | 375 | 372 | 374 | 60,000 | 3,740 |
| 2014-06-19 | 366 | 372 | 363 | 372 | 99,000 | 3,720 |
| 2014-06-18 | 363 | 366 | 363 | 363 | 54,000 | 3,630 |
| 2014-06-17 | 367 | 368 | 364 | 367 | 48,000 | 3,670 |
| 2014-06-16 | 366 | 367 | 363 | 365 | 84,000 | 3,650 |
| 2014-06-13 | 366 | 366 | 362 | 366 | 123,000 | 3,660 |
| 2014-06-12 | 362 | 366 | 362 | 364 | 94,000 | 3,640 |
| 2014-06-11 | 360 | 368 | 360 | 363 | 88,000 | 3,630 |
| 2014-06-10 | 361 | 363 | 358 | 360 | 55,000 | 3,600 |
| 2014-06-09 | 364 | 364 | 361 | 361 | 48,000 | 3,610 |
| 2014-06-06 | 361 | 364 | 356 | 362 | 99,000 | 3,620 |
| 2014-06-05 | 363 | 365 | 356 | 361 | 54,000 | 3,610 |
| 2014-06-04 | 362 | 363 | 361 | 361 | 26,000 | 3,610 |
| 2014-06-03 | 368 | 368 | 361 | 363 | 70,000 | 3,630 |
| 2014-06-02 | 366 | 366 | 364 | 366 | 51,000 | 3,660 |
| 2014-05-30 | 360 | 371 | 360 | 366 | 148,000 | 3,660 |
| 2014-05-29 | 359 | 359 | 354 | 359 | 62,000 | 3,590 |
| 2014-05-28 | 357 | 359 | 355 | 357 | 67,000 | 3,570 |
| 2014-05-27 | 357 | 359 | 355 | 356 | 53,000 | 3,560 |
| 2014-05-26 | 356 | 358 | 355 | 357 | 54,000 | 3,570 |
| 2014-05-23 | 356 | 359 | 355 | 357 | 34,000 | 3,570 |
| 2014-05-22 | 349 | 356 | 349 | 356 | 41,000 | 3,560 |
| 2014-05-21 | 350 | 351 | 346 | 349 | 63,000 | 3,490 |
| 2014-05-20 | 353 | 354 | 351 | 351 | 40,000 | 3,510 |
| 2014-05-19 | 354 | 356 | 351 | 353 | 41,000 | 3,530 |
| 2014-05-16 | 358 | 360 | 352 | 353 | 86,000 | 3,530 |
| 2014-05-15 | 364 | 364 | 359 | 360 | 98,000 | 3,600 |
| 2014-05-14 | 366 | 366 | 363 | 364 | 71,000 | 3,640 |
| 2014-05-13 | 365 | 365 | 360 | 364 | 72,000 | 3,640 |
| 2014-05-12 | 366 | 366 | 357 | 357 | 84,000 | 3,570 |
| 2014-05-09 | 362 | 367 | 359 | 364 | 110,000 | 3,640 |
| 2014-05-08 | 362 | 368 | 359 | 361 | 88,000 | 3,610 |
| 2014-05-07 | 371 | 371 | 357 | 358 | 141,000 | 3,580 |
| 2014-05-02 | 379 | 379 | 370 | 371 | 78,000 | 3,710 |
| 2014-05-01 | 365 | 376 | 365 | 376 | 97,000 | 3,760 |
| 2014-04-30 | 363 | 365 | 362 | 363 | 43,000 | 3,630 |
| 2014-04-28 | 362 | 363 | 359 | 363 | 81,000 | 3,630 |
| 2014-04-25 | 363 | 364 | 359 | 361 | 141,000 | 3,610 |
| 2014-04-24 | 369 | 369 | 361 | 364 | 129,000 | 3,640 |
| 2014-04-23 | 379 | 379 | 371 | 372 | 121,000 | 3,720 |
| 2014-04-22 | 376 | 377 | 371 | 374 | 52,000 | 3,740 |
| 2014-04-21 | 379 | 383 | 375 | 375 | 73,000 | 3,750 |
| 2014-04-18 | 380 | 380 | 372 | 376 | 38,000 | 3,760 |
| 2014-04-17 | 377 | 381 | 375 | 375 | 123,000 | 3,750 |
| 2014-04-16 | 361 | 373 | 361 | 373 | 97,000 | 3,730 |
| 2014-04-15 | 370 | 372 | 362 | 364 | 231,000 | 3,640 |
| 2014-04-14 | 383 | 383 | 369 | 370 | 242,000 | 3,700 |
| 2014-04-11 | 375 | 386 | 375 | 386 | 222,000 | 3,860 |
| 2014-04-10 | 379 | 387 | 375 | 381 | 530,000 | 3,810 |
| 2014-04-09 | 381 | 382 | 373 | 373 | 192,000 | 3,730 |
| 2014-04-08 | 385 | 385 | 380 | 384 | 124,000 | 3,840 |
| 2014-04-07 | 385 | 388 | 385 | 386 | 110,000 | 3,860 |
| 2014-04-04 | 383 | 388 | 383 | 388 | 105,000 | 3,880 |
| 2014-04-03 | 385 | 389 | 382 | 384 | 234,000 | 3,840 |
| 2014-04-02 | 379 | 390 | 379 | 386 | 358,000 | 3,860 |
| 2014-04-01 | 375 | 377 | 371 | 377 | 169,000 | 3,770 |
| 2014-03-31 | 372 | 377 | 369 | 373 | 183,000 | 3,730 |
| 2014-03-28 | 362 | 372 | 359 | 370 | 290,000 | 3,700 |
| 2014-03-27 | 349 | 364 | 345 | 363 | 409,000 | 3,630 |
| 2014-03-26 | 346 | 350 | 345 | 349 | 254,000 | 3,490 |
| 2014-03-25 | 324 | 348 | 324 | 346 | 392,000 | 3,460 |
| 2014-03-24 | 331 | 340 | 328 | 332 | 182,000 | 3,320 |
| 2014-03-20 | 332 | 334 | 325 | 325 | 537,000 | 3,250 |
| 2014-03-19 | 340 | 340 | 334 | 337 | 117,000 | 3,370 |
| 2014-03-18 | 335 | 340 | 335 | 337 | 105,000 | 3,370 |
| 2014-03-17 | 329 | 336 | 329 | 335 | 193,000 | 3,350 |
| 2014-03-14 | 330 | 331 | 328 | 329 | 302,000 | 3,290 |
| 2014-03-13 | 335 | 337 | 334 | 334 | 96,000 | 3,340 |
| 2014-03-12 | 342 | 342 | 336 | 338 | 120,000 | 3,380 |
| 2014-03-11 | 348 | 348 | 339 | 344 | 159,000 | 3,440 |
| 2014-03-10 | 351 | 351 | 347 | 347 | 92,000 | 3,470 |
| 2014-03-07 | 350 | 351 | 344 | 351 | 158,000 | 3,510 |
| 2014-03-06 | 346 | 350 | 341 | 350 | 145,000 | 3,500 |
| 2014-03-05 | 342 | 345 | 342 | 343 | 44,000 | 3,430 |
| 2014-03-04 | 337 | 344 | 335 | 344 | 60,000 | 3,440 |
| 2014-03-03 | 334 | 340 | 331 | 339 | 107,000 | 3,390 |
| 2014-02-28 | 346 | 346 | 336 | 342 | 85,000 | 3,420 |
| 2014-02-27 | 346 | 348 | 343 | 346 | 81,000 | 3,460 |
| 2014-02-26 | 343 | 350 | 343 | 349 | 124,000 | 3,490 |
| 2014-02-25 | 345 | 352 | 345 | 351 | 198,000 | 3,510 |
| 2014-02-24 | 350 | 353 | 349 | 352 | 95,000 | 3,520 |
| 2014-02-21 | 344 | 352 | 344 | 351 | 110,000 | 3,510 |
| 2014-02-20 | 350 | 352 | 345 | 346 | 93,000 | 3,460 |
| 2014-02-19 | 351 | 351 | 348 | 348 | 84,000 | 3,480 |
| 2014-02-18 | 350 | 353 | 349 | 353 | 85,000 | 3,530 |
| 2014-02-17 | 348 | 353 | 348 | 349 | 107,000 | 3,490 |
| 2014-02-14 | 354 | 354 | 345 | 348 | 93,000 | 3,480 |
| 2014-02-13 | 355 | 355 | 351 | 351 | 67,000 | 3,510 |
| 2014-02-12 | 342 | 353 | 342 | 351 | 105,000 | 3,510 |
| 2014-02-10 | 339 | 339 | 335 | 338 | 59,000 | 3,380 |
| 2014-02-07 | 337 | 337 | 333 | 334 | 85,000 | 3,340 |
| 2014-02-06 | 335 | 335 | 329 | 331 | 83,000 | 3,310 |
| 2014-02-05 | 326 | 332 | 325 | 332 | 140,000 | 3,320 |
| 2014-02-04 | 339 | 339 | 323 | 323 | 200,000 | 3,230 |
| 2014-02-03 | 350 | 351 | 343 | 343 | 83,000 | 3,430 |
| 2014-01-31 | 356 | 356 | 350 | 353 | 72,000 | 3,530 |
| 2014-01-30 | 357 | 357 | 351 | 352 | 88,000 | 3,520 |
| 2014-01-29 | 354 | 357 | 353 | 357 | 48,000 | 3,570 |
| 2014-01-28 | 351 | 353 | 348 | 351 | 120,000 | 3,510 |
| 2014-01-27 | 355 | 355 | 350 | 350 | 117,000 | 3,500 |
| 2014-01-24 | 360 | 362 | 356 | 358 | 158,000 | 3,580 |
| 2014-01-23 | 363 | 364 | 361 | 361 | 83,000 | 3,610 |
| 2014-01-22 | 363 | 365 | 363 | 363 | 44,000 | 3,630 |
| 2014-01-21 | 364 | 366 | 362 | 363 | 57,000 | 3,630 |
| 2014-01-20 | 367 | 367 | 363 | 364 | 66,000 | 3,640 |
| 2014-01-17 | 366 | 366 | 362 | 363 | 93,000 | 3,630 |
| 2014-01-16 | 364 | 367 | 363 | 364 | 60,000 | 3,640 |
| 2014-01-15 | 364 | 366 | 364 | 365 | 175,000 | 3,650 |
| 2014-01-14 | 367 | 369 | 361 | 368 | 156,000 | 3,680 |
| 2014-01-10 | 370 | 370 | 366 | 367 | 77,000 | 3,670 |
| 2014-01-09 | 371 | 371 | 367 | 369 | 58,000 | 3,690 |
| 2014-01-08 | 370 | 370 | 367 | 369 | 72,000 | 3,690 |
| 2014-01-07 | 368 | 368 | 363 | 366 | 75,000 | 3,660 |
| 2014-01-06 | 365 | 365 | 361 | 363 | 120,000 | 3,630 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
