8244 (株)近鉄百貨店 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 329 | 333 | 327 | 330 | 59,000 | 3,300 |
| 2015-12-29 | 324 | 329 | 324 | 329 | 42,000 | 3,290 |
| 2015-12-28 | 324 | 324 | 321 | 324 | 19,000 | 3,240 |
| 2015-12-25 | 319 | 321 | 318 | 321 | 22,000 | 3,210 |
| 2015-12-24 | 324 | 324 | 318 | 318 | 23,000 | 3,180 |
| 2015-12-22 | 320 | 322 | 319 | 320 | 41,000 | 3,200 |
| 2015-12-21 | 323 | 323 | 320 | 320 | 42,000 | 3,200 |
| 2015-12-18 | 330 | 330 | 323 | 323 | 56,000 | 3,230 |
| 2015-12-17 | 324 | 330 | 324 | 330 | 84,000 | 3,300 |
| 2015-12-16 | 321 | 325 | 321 | 323 | 55,000 | 3,230 |
| 2015-12-15 | 326 | 327 | 321 | 321 | 81,000 | 3,210 |
| 2015-12-14 | 317 | 328 | 317 | 326 | 57,000 | 3,260 |
| 2015-12-11 | 315 | 325 | 315 | 325 | 121,000 | 3,250 |
| 2015-12-10 | 326 | 327 | 321 | 321 | 70,000 | 3,210 |
| 2015-12-09 | 329 | 329 | 326 | 326 | 37,000 | 3,260 |
| 2015-12-08 | 332 | 335 | 328 | 329 | 67,000 | 3,290 |
| 2015-12-07 | 334 | 335 | 333 | 333 | 35,000 | 3,330 |
| 2015-12-04 | 333 | 333 | 331 | 332 | 52,000 | 3,320 |
| 2015-12-03 | 336 | 336 | 333 | 333 | 37,000 | 3,330 |
| 2015-12-02 | 340 | 340 | 334 | 336 | 41,000 | 3,360 |
| 2015-12-01 | 337 | 339 | 337 | 339 | 46,000 | 3,390 |
| 2015-11-30 | 332 | 335 | 332 | 335 | 24,000 | 3,350 |
| 2015-11-27 | 335 | 335 | 332 | 332 | 22,000 | 3,320 |
| 2015-11-26 | 334 | 336 | 329 | 335 | 84,000 | 3,350 |
| 2015-11-25 | 333 | 333 | 329 | 329 | 36,000 | 3,290 |
| 2015-11-24 | 333 | 334 | 332 | 333 | 70,000 | 3,330 |
| 2015-11-20 | 337 | 338 | 333 | 335 | 65,000 | 3,350 |
| 2015-11-19 | 338 | 338 | 334 | 338 | 42,000 | 3,380 |
| 2015-11-18 | 337 | 337 | 335 | 336 | 32,000 | 3,360 |
| 2015-11-17 | 340 | 340 | 332 | 334 | 81,000 | 3,340 |
| 2015-11-16 | 339 | 340 | 337 | 337 | 109,000 | 3,370 |
| 2015-11-13 | 339 | 339 | 337 | 339 | 34,000 | 3,390 |
| 2015-11-12 | 340 | 340 | 338 | 339 | 63,000 | 3,390 |
| 2015-11-11 | 339 | 339 | 335 | 339 | 53,000 | 3,390 |
| 2015-11-10 | 340 | 340 | 335 | 337 | 47,000 | 3,370 |
| 2015-11-09 | 337 | 340 | 333 | 340 | 95,000 | 3,400 |
| 2015-11-06 | 333 | 335 | 332 | 335 | 39,000 | 3,350 |
| 2015-11-05 | 329 | 332 | 326 | 332 | 39,000 | 3,320 |
| 2015-11-04 | 329 | 330 | 326 | 329 | 39,000 | 3,290 |
| 2015-11-02 | 325 | 327 | 322 | 322 | 38,000 | 3,220 |
| 2015-10-30 | 327 | 330 | 325 | 329 | 61,000 | 3,290 |
| 2015-10-29 | 330 | 330 | 323 | 323 | 38,000 | 3,230 |
| 2015-10-28 | 325 | 327 | 322 | 326 | 33,000 | 3,260 |
| 2015-10-27 | 329 | 332 | 325 | 325 | 29,000 | 3,250 |
| 2015-10-26 | 333 | 335 | 322 | 329 | 78,000 | 3,290 |
| 2015-10-23 | 329 | 332 | 325 | 332 | 38,000 | 3,320 |
| 2015-10-22 | 331 | 331 | 326 | 328 | 34,000 | 3,280 |
| 2015-10-21 | 324 | 331 | 323 | 331 | 50,000 | 3,310 |
| 2015-10-20 | 328 | 329 | 321 | 322 | 44,000 | 3,220 |
| 2015-10-19 | 327 | 327 | 324 | 327 | 16,000 | 3,270 |
| 2015-10-16 | 335 | 335 | 324 | 326 | 91,000 | 3,260 |
| 2015-10-15 | 333 | 334 | 329 | 334 | 127,000 | 3,340 |
| 2015-10-14 | 325 | 333 | 320 | 333 | 92,000 | 3,330 |
| 2015-10-13 | 331 | 332 | 326 | 329 | 61,000 | 3,290 |
| 2015-10-09 | 328 | 333 | 323 | 333 | 83,000 | 3,330 |
| 2015-10-08 | 324 | 325 | 320 | 324 | 68,000 | 3,240 |
| 2015-10-07 | 323 | 325 | 318 | 323 | 61,000 | 3,230 |
| 2015-10-06 | 321 | 324 | 318 | 321 | 59,000 | 3,210 |
| 2015-10-05 | 327 | 327 | 316 | 321 | 27,000 | 3,210 |
| 2015-10-02 | 327 | 327 | 319 | 324 | 25,000 | 3,240 |
| 2015-10-01 | 317 | 328 | 317 | 327 | 121,000 | 3,270 |
| 2015-09-30 | 307 | 316 | 307 | 314 | 30,000 | 3,140 |
| 2015-09-29 | 311 | 312 | 302 | 307 | 132,000 | 3,070 |
| 2015-09-28 | 304 | 316 | 303 | 315 | 73,000 | 3,150 |
| 2015-09-25 | 305 | 313 | 299 | 301 | 213,000 | 3,010 |
| 2015-09-24 | 312 | 323 | 312 | 313 | 78,000 | 3,130 |
| 2015-09-18 | 329 | 329 | 319 | 319 | 88,000 | 3,190 |
| 2015-09-17 | 332 | 332 | 321 | 330 | 74,000 | 3,300 |
| 2015-09-16 | 326 | 326 | 323 | 325 | 15,000 | 3,250 |
| 2015-09-15 | 323 | 326 | 321 | 323 | 142,000 | 3,230 |
| 2015-09-14 | 325 | 326 | 322 | 323 | 44,000 | 3,230 |
| 2015-09-11 | 325 | 325 | 320 | 322 | 153,000 | 3,220 |
| 2015-09-10 | 324 | 324 | 318 | 320 | 73,000 | 3,200 |
| 2015-09-09 | 317 | 326 | 317 | 325 | 119,000 | 3,250 |
| 2015-09-08 | 316 | 316 | 307 | 308 | 43,000 | 3,080 |
| 2015-09-07 | 310 | 313 | 306 | 313 | 65,000 | 3,130 |
| 2015-09-04 | 304 | 308 | 302 | 306 | 101,000 | 3,060 |
| 2015-09-03 | 309 | 311 | 303 | 304 | 63,000 | 3,040 |
| 2015-09-02 | 301 | 320 | 301 | 306 | 130,000 | 3,060 |
| 2015-09-01 | 323 | 324 | 311 | 312 | 69,000 | 3,120 |
| 2015-08-31 | 330 | 330 | 317 | 323 | 103,000 | 3,230 |
| 2015-08-28 | 323 | 327 | 321 | 326 | 90,000 | 3,260 |
| 2015-08-27 | 316 | 320 | 313 | 319 | 272,000 | 3,190 |
| 2015-08-26 | 301 | 317 | 301 | 313 | 532,000 | 3,130 |
| 2015-08-25 | 300 | 323 | 293 | 297 | 287,000 | 2,970 |
| 2015-08-24 | 321 | 322 | 313 | 313 | 186,000 | 3,130 |
| 2015-08-21 | 330 | 331 | 326 | 326 | 225,000 | 3,260 |
| 2015-08-20 | 335 | 337 | 334 | 334 | 124,000 | 3,340 |
| 2015-08-19 | 343 | 343 | 338 | 338 | 78,000 | 3,380 |
| 2015-08-18 | 343 | 345 | 343 | 343 | 30,000 | 3,430 |
| 2015-08-17 | 347 | 347 | 343 | 345 | 125,000 | 3,450 |
| 2015-08-14 | 347 | 347 | 345 | 347 | 44,000 | 3,470 |
| 2015-08-13 | 347 | 348 | 346 | 347 | 70,000 | 3,470 |
| 2015-08-12 | 349 | 351 | 345 | 347 | 52,000 | 3,470 |
| 2015-08-11 | 350 | 351 | 341 | 349 | 125,000 | 3,490 |
| 2015-08-10 | 348 | 350 | 345 | 350 | 47,000 | 3,500 |
| 2015-08-07 | 350 | 350 | 345 | 348 | 64,000 | 3,480 |
| 2015-08-06 | 347 | 350 | 346 | 350 | 129,000 | 3,500 |
| 2015-08-05 | 345 | 348 | 343 | 347 | 51,000 | 3,470 |
| 2015-08-04 | 343 | 346 | 340 | 346 | 60,000 | 3,460 |
| 2015-08-03 | 340 | 343 | 338 | 342 | 31,000 | 3,420 |
| 2015-07-31 | 339 | 340 | 336 | 340 | 42,000 | 3,400 |
| 2015-07-30 | 338 | 340 | 336 | 336 | 54,000 | 3,360 |
| 2015-07-29 | 335 | 338 | 334 | 335 | 105,000 | 3,350 |
| 2015-07-28 | 331 | 335 | 330 | 333 | 74,000 | 3,330 |
| 2015-07-27 | 338 | 338 | 330 | 330 | 213,000 | 3,300 |
| 2015-07-24 | 342 | 343 | 340 | 342 | 41,000 | 3,420 |
| 2015-07-23 | 338 | 341 | 337 | 341 | 33,000 | 3,410 |
| 2015-07-22 | 340 | 340 | 337 | 337 | 27,000 | 3,370 |
| 2015-07-21 | 338 | 340 | 336 | 339 | 61,000 | 3,390 |
| 2015-07-17 | 341 | 341 | 337 | 340 | 33,000 | 3,400 |
| 2015-07-16 | 341 | 343 | 336 | 339 | 133,000 | 3,390 |
| 2015-07-15 | 349 | 350 | 343 | 344 | 250,000 | 3,440 |
| 2015-07-14 | 346 | 350 | 344 | 349 | 121,000 | 3,490 |
| 2015-07-13 | 341 | 342 | 336 | 342 | 35,000 | 3,420 |
| 2015-07-10 | 340 | 342 | 331 | 333 | 102,000 | 3,330 |
| 2015-07-09 | 333 | 337 | 325 | 335 | 137,000 | 3,350 |
| 2015-07-08 | 344 | 344 | 331 | 331 | 92,000 | 3,310 |
| 2015-07-07 | 339 | 344 | 339 | 342 | 47,000 | 3,420 |
| 2015-07-06 | 340 | 345 | 336 | 337 | 83,000 | 3,370 |
| 2015-07-03 | 348 | 348 | 345 | 345 | 35,000 | 3,450 |
| 2015-07-02 | 347 | 348 | 345 | 346 | 49,000 | 3,460 |
| 2015-07-01 | 347 | 347 | 344 | 346 | 53,000 | 3,460 |
| 2015-06-30 | 342 | 349 | 341 | 344 | 75,000 | 3,440 |
| 2015-06-29 | 343 | 344 | 340 | 342 | 83,000 | 3,420 |
| 2015-06-26 | 343 | 344 | 341 | 344 | 54,000 | 3,440 |
| 2015-06-25 | 346 | 346 | 342 | 342 | 45,000 | 3,420 |
| 2015-06-24 | 346 | 346 | 341 | 344 | 91,000 | 3,440 |
| 2015-06-23 | 344 | 355 | 339 | 346 | 222,000 | 3,460 |
| 2015-06-22 | 347 | 348 | 346 | 348 | 39,000 | 3,480 |
| 2015-06-19 | 342 | 349 | 342 | 348 | 57,000 | 3,480 |
| 2015-06-18 | 343 | 344 | 342 | 342 | 32,000 | 3,420 |
| 2015-06-17 | 345 | 346 | 343 | 343 | 30,000 | 3,430 |
| 2015-06-16 | 347 | 347 | 343 | 345 | 51,000 | 3,450 |
| 2015-06-15 | 342 | 347 | 342 | 347 | 71,000 | 3,470 |
| 2015-06-12 | 345 | 346 | 342 | 342 | 203,000 | 3,420 |
| 2015-06-11 | 340 | 343 | 340 | 343 | 69,000 | 3,430 |
| 2015-06-10 | 342 | 342 | 336 | 337 | 53,000 | 3,370 |
| 2015-06-09 | 341 | 341 | 339 | 339 | 71,000 | 3,390 |
| 2015-06-08 | 345 | 345 | 336 | 341 | 106,000 | 3,410 |
| 2015-06-05 | 335 | 337 | 333 | 335 | 51,000 | 3,350 |
| 2015-06-04 | 339 | 339 | 334 | 335 | 52,000 | 3,350 |
| 2015-06-03 | 338 | 339 | 337 | 339 | 64,000 | 3,390 |
| 2015-06-02 | 335 | 340 | 335 | 337 | 58,000 | 3,370 |
| 2015-06-01 | 338 | 340 | 336 | 339 | 46,000 | 3,390 |
| 2015-05-29 | 336 | 338 | 336 | 338 | 84,000 | 3,380 |
| 2015-05-28 | 331 | 335 | 331 | 335 | 46,000 | 3,350 |
| 2015-05-27 | 330 | 331 | 329 | 331 | 26,000 | 3,310 |
| 2015-05-26 | 331 | 331 | 329 | 329 | 35,000 | 3,290 |
| 2015-05-25 | 331 | 332 | 330 | 330 | 31,000 | 3,300 |
| 2015-05-22 | 332 | 332 | 328 | 331 | 25,000 | 3,310 |
| 2015-05-21 | 331 | 332 | 330 | 332 | 42,000 | 3,320 |
| 2015-05-20 | 331 | 331 | 328 | 330 | 63,000 | 3,300 |
| 2015-05-19 | 334 | 334 | 330 | 331 | 86,000 | 3,310 |
| 2015-05-18 | 322 | 329 | 322 | 329 | 75,000 | 3,290 |
| 2015-05-15 | 319 | 322 | 319 | 322 | 91,000 | 3,220 |
| 2015-05-14 | 324 | 324 | 319 | 319 | 91,000 | 3,190 |
| 2015-05-13 | 325 | 325 | 323 | 323 | 52,000 | 3,230 |
| 2015-05-12 | 326 | 326 | 324 | 325 | 41,000 | 3,250 |
| 2015-05-11 | 325 | 325 | 321 | 322 | 48,000 | 3,220 |
| 2015-05-08 | 323 | 324 | 319 | 321 | 75,000 | 3,210 |
| 2015-05-07 | 325 | 325 | 320 | 320 | 50,000 | 3,200 |
| 2015-05-01 | 327 | 328 | 320 | 320 | 89,000 | 3,200 |
| 2015-04-30 | 331 | 332 | 328 | 328 | 78,000 | 3,280 |
| 2015-04-28 | 331 | 333 | 330 | 331 | 49,000 | 3,310 |
| 2015-04-27 | 334 | 334 | 330 | 331 | 61,000 | 3,310 |
| 2015-04-24 | 331 | 334 | 330 | 331 | 27,000 | 3,310 |
| 2015-04-23 | 331 | 334 | 330 | 331 | 60,000 | 3,310 |
| 2015-04-22 | 332 | 334 | 331 | 331 | 30,000 | 3,310 |
| 2015-04-21 | 334 | 335 | 332 | 334 | 50,000 | 3,340 |
| 2015-04-20 | 334 | 336 | 333 | 335 | 48,000 | 3,350 |
| 2015-04-17 | 336 | 337 | 334 | 336 | 35,000 | 3,360 |
| 2015-04-16 | 336 | 337 | 334 | 336 | 52,000 | 3,360 |
| 2015-04-15 | 334 | 337 | 334 | 336 | 69,000 | 3,360 |
| 2015-04-14 | 334 | 335 | 333 | 334 | 57,000 | 3,340 |
| 2015-04-13 | 340 | 340 | 329 | 334 | 148,000 | 3,340 |
| 2015-04-10 | 350 | 350 | 346 | 348 | 96,000 | 3,480 |
| 2015-04-09 | 350 | 350 | 347 | 347 | 45,000 | 3,470 |
| 2015-04-08 | 346 | 348 | 346 | 348 | 73,000 | 3,480 |
| 2015-04-07 | 347 | 347 | 340 | 344 | 65,000 | 3,440 |
| 2015-04-06 | 340 | 344 | 338 | 344 | 48,000 | 3,440 |
| 2015-04-03 | 338 | 342 | 336 | 341 | 45,000 | 3,410 |
| 2015-04-02 | 337 | 340 | 334 | 337 | 76,000 | 3,370 |
| 2015-04-01 | 330 | 334 | 328 | 330 | 70,000 | 3,300 |
| 2015-03-31 | 338 | 342 | 332 | 333 | 59,000 | 3,330 |
| 2015-03-30 | 327 | 342 | 327 | 338 | 75,000 | 3,380 |
| 2015-03-27 | 330 | 333 | 329 | 329 | 52,000 | 3,290 |
| 2015-03-26 | 333 | 334 | 331 | 331 | 158,000 | 3,310 |
| 2015-03-25 | 340 | 345 | 340 | 343 | 52,000 | 3,430 |
| 2015-03-24 | 345 | 346 | 344 | 344 | 44,000 | 3,440 |
| 2015-03-23 | 347 | 348 | 344 | 347 | 33,000 | 3,470 |
| 2015-03-20 | 351 | 351 | 347 | 348 | 50,000 | 3,480 |
| 2015-03-19 | 353 | 353 | 347 | 347 | 43,000 | 3,470 |
| 2015-03-18 | 350 | 353 | 346 | 353 | 44,000 | 3,530 |
| 2015-03-17 | 353 | 353 | 345 | 346 | 55,000 | 3,460 |
| 2015-03-16 | 353 | 355 | 347 | 350 | 106,000 | 3,500 |
| 2015-03-13 | 356 | 356 | 353 | 353 | 172,000 | 3,530 |
| 2015-03-12 | 352 | 356 | 350 | 355 | 98,000 | 3,550 |
| 2015-03-11 | 353 | 353 | 349 | 352 | 59,000 | 3,520 |
| 2015-03-10 | 350 | 355 | 346 | 353 | 102,000 | 3,530 |
| 2015-03-09 | 347 | 352 | 345 | 348 | 112,000 | 3,480 |
| 2015-03-06 | 344 | 345 | 342 | 345 | 74,000 | 3,450 |
| 2015-03-05 | 337 | 342 | 337 | 342 | 27,000 | 3,420 |
| 2015-03-04 | 342 | 342 | 338 | 339 | 32,000 | 3,390 |
| 2015-03-03 | 345 | 345 | 339 | 342 | 48,000 | 3,420 |
| 2015-03-02 | 345 | 346 | 342 | 344 | 84,000 | 3,440 |
| 2015-02-27 | 340 | 346 | 339 | 344 | 115,000 | 3,440 |
| 2015-02-26 | 336 | 341 | 335 | 340 | 115,000 | 3,400 |
| 2015-02-25 | 336 | 339 | 334 | 337 | 215,000 | 3,370 |
| 2015-02-24 | 345 | 351 | 336 | 336 | 417,000 | 3,360 |
| 2015-02-23 | 355 | 356 | 351 | 351 | 174,000 | 3,510 |
| 2015-02-20 | 354 | 356 | 353 | 355 | 75,000 | 3,550 |
| 2015-02-19 | 352 | 356 | 352 | 354 | 117,000 | 3,540 |
| 2015-02-18 | 345 | 353 | 345 | 349 | 202,000 | 3,490 |
| 2015-02-17 | 340 | 345 | 339 | 345 | 105,000 | 3,450 |
| 2015-02-16 | 339 | 341 | 338 | 338 | 116,000 | 3,380 |
| 2015-02-13 | 340 | 340 | 337 | 339 | 72,000 | 3,390 |
| 2015-02-12 | 331 | 340 | 331 | 336 | 109,000 | 3,360 |
| 2015-02-10 | 339 | 339 | 327 | 328 | 119,000 | 3,280 |
| 2015-02-09 | 338 | 339 | 337 | 338 | 35,000 | 3,380 |
| 2015-02-06 | 338 | 340 | 337 | 338 | 71,000 | 3,380 |
| 2015-02-05 | 338 | 338 | 333 | 336 | 40,000 | 3,360 |
| 2015-02-04 | 337 | 339 | 335 | 337 | 47,000 | 3,370 |
| 2015-02-03 | 341 | 341 | 330 | 335 | 113,000 | 3,350 |
| 2015-02-02 | 336 | 341 | 335 | 338 | 93,000 | 3,380 |
| 2015-01-30 | 337 | 339 | 335 | 336 | 144,000 | 3,360 |
| 2015-01-29 | 332 | 342 | 331 | 336 | 159,000 | 3,360 |
| 2015-01-28 | 327 | 331 | 327 | 331 | 74,000 | 3,310 |
| 2015-01-27 | 323 | 331 | 323 | 331 | 134,000 | 3,310 |
| 2015-01-26 | 315 | 320 | 315 | 320 | 61,000 | 3,200 |
| 2015-01-23 | 318 | 318 | 314 | 318 | 90,000 | 3,180 |
| 2015-01-22 | 318 | 319 | 315 | 315 | 65,000 | 3,150 |
| 2015-01-21 | 318 | 318 | 316 | 318 | 64,000 | 3,180 |
| 2015-01-20 | 312 | 317 | 312 | 317 | 89,000 | 3,170 |
| 2015-01-19 | 313 | 313 | 312 | 313 | 39,000 | 3,130 |
| 2015-01-16 | 312 | 313 | 310 | 313 | 101,000 | 3,130 |
| 2015-01-15 | 308 | 312 | 308 | 312 | 95,000 | 3,120 |
| 2015-01-14 | 311 | 311 | 306 | 308 | 88,000 | 3,080 |
| 2015-01-13 | 310 | 312 | 308 | 310 | 108,000 | 3,100 |
| 2015-01-09 | 309 | 310 | 306 | 310 | 116,000 | 3,100 |
| 2015-01-08 | 309 | 310 | 307 | 310 | 51,000 | 3,100 |
| 2015-01-07 | 306 | 309 | 306 | 306 | 60,000 | 3,060 |
| 2015-01-06 | 311 | 311 | 306 | 306 | 118,000 | 3,060 |
| 2015-01-05 | 312 | 312 | 308 | 311 | 68,000 | 3,110 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
