8244 (株)近鉄百貨店 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 106 | 110 | 106 | 110 | 2,000 | 1,100 |
| 1999-12-29 | 110 | 110 | 106 | 106 | 4,000 | 1,060 |
| 1999-12-28 | 105 | 114 | 105 | 110 | 9,000 | 1,100 |
| 1999-12-27 | 105 | 105 | 100 | 105 | 13,000 | 1,050 |
| 1999-12-24 | 123 | 123 | 91 | 105 | 17,000 | 1,050 |
| 1999-12-21 | 110 | 130 | 86 | 125 | 47,000 | 1,250 |
| 1999-12-20 | 105 | 112 | 105 | 112 | 8,000 | 1,120 |
| 1999-12-17 | 129 | 130 | 110 | 110 | 20,000 | 1,100 |
| 1999-12-15 | 120 | 130 | 120 | 130 | 4,000 | 1,300 |
| 1999-12-14 | 129 | 129 | 123 | 123 | 3,000 | 1,230 |
| 1999-12-13 | 130 | 130 | 120 | 130 | 4,000 | 1,300 |
| 1999-12-10 | 130 | 130 | 130 | 130 | 11,000 | 1,300 |
| 1999-12-09 | 130 | 130 | 129 | 130 | 4,000 | 1,300 |
| 1999-12-08 | 128 | 130 | 120 | 129 | 9,000 | 1,290 |
| 1999-12-06 | 130 | 131 | 121 | 130 | 19,000 | 1,300 |
| 1999-12-03 | 130 | 130 | 120 | 130 | 14,000 | 1,300 |
| 1999-12-02 | 130 | 130 | 130 | 130 | 9,000 | 1,300 |
| 1999-12-01 | 140 | 140 | 134 | 134 | 5,000 | 1,340 |
| 1999-11-30 | 140 | 144 | 136 | 136 | 8,000 | 1,360 |
| 1999-11-29 | 140 | 140 | 135 | 140 | 5,000 | 1,400 |
| 1999-11-26 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 1999-11-25 | 150 | 150 | 140 | 140 | 3,000 | 1,400 |
| 1999-11-24 | 160 | 160 | 148 | 150 | 5,000 | 1,500 |
| 1999-11-22 | 148 | 150 | 148 | 150 | 5,000 | 1,500 |
| 1999-11-19 | 148 | 148 | 148 | 148 | 6,000 | 1,480 |
| 1999-11-16 | 148 | 148 | 140 | 148 | 3,000 | 1,480 |
| 1999-11-11 | 148 | 150 | 148 | 148 | 10,000 | 1,480 |
| 1999-11-10 | 150 | 150 | 140 | 150 | 5,000 | 1,500 |
| 1999-11-09 | 150 | 152 | 150 | 150 | 18,000 | 1,500 |
| 1999-11-08 | 152 | 152 | 140 | 140 | 2,000 | 1,400 |
| 1999-11-05 | 160 | 160 | 150 | 150 | 15,000 | 1,500 |
| 1999-11-04 | 151 | 166 | 150 | 150 | 10,000 | 1,500 |
| 1999-11-02 | 167 | 168 | 167 | 168 | 7,000 | 1,680 |
| 1999-11-01 | 168 | 168 | 164 | 168 | 3,000 | 1,680 |
| 1999-10-29 | 155 | 165 | 155 | 165 | 7,000 | 1,650 |
| 1999-10-27 | 161 | 165 | 159 | 165 | 7,000 | 1,650 |
| 1999-10-26 | 166 | 166 | 165 | 166 | 4,000 | 1,660 |
| 1999-10-25 | 170 | 170 | 164 | 170 | 13,000 | 1,700 |
| 1999-10-22 | 170 | 170 | 164 | 164 | 9,000 | 1,640 |
| 1999-10-21 | 181 | 181 | 180 | 180 | 2,000 | 1,800 |
| 1999-10-20 | 190 | 190 | 175 | 180 | 13,000 | 1,800 |
| 1999-10-19 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1999-10-18 | 166 | 174 | 166 | 170 | 3,000 | 1,700 |
| 1999-10-15 | 175 | 175 | 166 | 175 | 12,000 | 1,750 |
| 1999-10-14 | 161 | 175 | 161 | 175 | 6,000 | 1,750 |
| 1999-10-12 | 161 | 175 | 161 | 175 | 8,000 | 1,750 |
| 1999-10-08 | 177 | 177 | 165 | 175 | 5,000 | 1,750 |
| 1999-10-07 | 179 | 179 | 178 | 178 | 9,000 | 1,780 |
| 1999-10-06 | 179 | 179 | 171 | 179 | 3,000 | 1,790 |
| 1999-10-05 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1999-10-04 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 1999-09-30 | 185 | 185 | 180 | 180 | 19,000 | 1,800 |
| 1999-09-29 | 190 | 200 | 180 | 200 | 8,000 | 2,000 |
| 1999-09-28 | 180 | 189 | 180 | 180 | 6,000 | 1,800 |
| 1999-09-27 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1999-09-24 | 180 | 180 | 166 | 170 | 19,000 | 1,700 |
| 1999-09-21 | 190 | 204 | 190 | 190 | 5,000 | 1,900 |
| 1999-09-20 | 210 | 210 | 175 | 200 | 19,000 | 2,000 |
| 1999-09-17 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 1999-09-16 | 186 | 205 | 185 | 196 | 18,000 | 1,960 |
| 1999-09-14 | 162 | 202 | 161 | 185 | 29,000 | 1,850 |
| 1999-09-13 | 161 | 161 | 161 | 161 | 14,000 | 1,610 |
| 1999-09-10 | 250 | 250 | 241 | 241 | 12,000 | 2,410 |
| 1999-09-09 | 255 | 255 | 250 | 250 | 7,000 | 2,500 |
| 1999-09-08 | 250 | 260 | 241 | 255 | 16,000 | 2,550 |
| 1999-09-07 | 245 | 245 | 240 | 240 | 2,000 | 2,400 |
| 1999-09-06 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 1999-09-03 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1999-09-02 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1999-09-01 | 250 | 255 | 250 | 250 | 11,000 | 2,500 |
| 1999-08-31 | 250 | 260 | 250 | 260 | 11,000 | 2,600 |
| 1999-08-30 | 270 | 270 | 250 | 260 | 14,000 | 2,600 |
| 1999-08-27 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1999-08-26 | 273 | 273 | 273 | 273 | 4,000 | 2,730 |
| 1999-08-25 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 1999-08-24 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 1999-08-20 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1999-08-19 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1999-08-18 | 250 | 280 | 250 | 280 | 6,000 | 2,800 |
| 1999-08-17 | 268 | 283 | 267 | 268 | 41,000 | 2,680 |
| 1999-08-16 | 265 | 268 | 265 | 268 | 3,000 | 2,680 |
| 1999-08-13 | 273 | 273 | 245 | 270 | 9,000 | 2,700 |
| 1999-08-12 | 294 | 294 | 273 | 273 | 8,000 | 2,730 |
| 1999-08-11 | 280 | 300 | 279 | 297 | 32,000 | 2,970 |
| 1999-08-10 | 270 | 289 | 270 | 280 | 4,000 | 2,800 |
| 1999-08-09 | 280 | 284 | 280 | 280 | 8,000 | 2,800 |
| 1999-08-06 | 244 | 280 | 244 | 280 | 25,000 | 2,800 |
| 1999-08-05 | 296 | 319 | 280 | 280 | 29,000 | 2,800 |
| 1999-08-04 | 304 | 349 | 299 | 326 | 106,000 | 3,260 |
| 1999-08-03 | 270 | 308 | 270 | 299 | 82,000 | 2,990 |
| 1999-08-02 | 250 | 268 | 243 | 268 | 24,000 | 2,680 |
| 1999-07-30 | 246 | 261 | 245 | 260 | 23,000 | 2,600 |
| 1999-07-29 | 251 | 251 | 240 | 245 | 9,000 | 2,450 |
| 1999-07-28 | 259 | 260 | 250 | 260 | 10,000 | 2,600 |
| 1999-07-27 | 270 | 270 | 260 | 260 | 15,000 | 2,600 |
| 1999-07-26 | 269 | 275 | 261 | 261 | 19,000 | 2,610 |
| 1999-07-23 | 280 | 284 | 271 | 284 | 20,000 | 2,840 |
| 1999-07-22 | 290 | 290 | 280 | 290 | 18,000 | 2,900 |
| 1999-07-21 | 300 | 300 | 280 | 290 | 54,000 | 2,900 |
| 1999-07-19 | 345 | 350 | 297 | 300 | 43,000 | 3,000 |
| 1999-07-16 | 369 | 370 | 345 | 350 | 25,000 | 3,500 |
| 1999-07-15 | 400 | 405 | 365 | 370 | 91,000 | 3,700 |
| 1999-07-14 | 371 | 421 | 362 | 400 | 151,000 | 4,000 |
| 1999-07-13 | 400 | 400 | 359 | 380 | 62,000 | 3,800 |
| 1999-07-12 | 436 | 436 | 383 | 400 | 130,000 | 4,000 |
| 1999-07-09 | 485 | 485 | 430 | 431 | 156,000 | 4,310 |
| 1999-07-08 | 465 | 514 | 461 | 510 | 261,000 | 5,100 |
| 1999-07-07 | 380 | 435 | 355 | 435 | 171,000 | 4,350 |
| 1999-07-06 | 291 | 360 | 290 | 355 | 140,000 | 3,550 |
| 1999-07-05 | 228 | 280 | 228 | 280 | 90,000 | 2,800 |
| 1999-07-02 | 220 | 240 | 220 | 230 | 28,000 | 2,300 |
| 1999-07-01 | 210 | 230 | 210 | 215 | 27,000 | 2,150 |
| 1999-06-30 | 178 | 210 | 178 | 210 | 53,000 | 2,100 |
| 1999-06-29 | 178 | 178 | 178 | 178 | 10,000 | 1,780 |
| 1999-06-28 | 179 | 179 | 179 | 179 | 4,000 | 1,790 |
| 1999-06-25 | 180 | 189 | 180 | 189 | 7,000 | 1,890 |
| 1999-06-24 | 189 | 189 | 189 | 189 | 4,000 | 1,890 |
| 1999-06-23 | 187 | 188 | 187 | 188 | 4,000 | 1,880 |
| 1999-06-22 | 173 | 187 | 172 | 187 | 25,000 | 1,870 |
| 1999-06-21 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 1999-06-18 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 1999-06-17 | 170 | 190 | 170 | 190 | 25,000 | 1,900 |
| 1999-06-15 | 170 | 170 | 169 | 169 | 8,000 | 1,690 |
| 1999-06-14 | 160 | 180 | 160 | 180 | 8,000 | 1,800 |
| 1999-06-11 | 160 | 165 | 160 | 165 | 2,000 | 1,650 |
| 1999-06-10 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 1999-06-09 | 149 | 150 | 149 | 150 | 3,000 | 1,500 |
| 1999-06-07 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1999-06-04 | 150 | 160 | 147 | 160 | 4,000 | 1,600 |
| 1999-06-02 | 130 | 140 | 130 | 130 | 4,000 | 1,300 |
| 1999-06-01 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1999-05-31 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 1999-05-28 | 150 | 150 | 150 | 150 | 18,000 | 1,500 |
| 1999-05-27 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1999-05-25 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1999-05-20 | 135 | 160 | 135 | 160 | 9,000 | 1,600 |
| 1999-05-19 | 184 | 184 | 170 | 170 | 6,000 | 1,700 |
| 1999-05-18 | 200 | 200 | 170 | 188 | 13,000 | 1,880 |
| 1999-05-17 | 164 | 209 | 164 | 208 | 18,000 | 2,080 |
| 1999-05-14 | 150 | 159 | 150 | 159 | 7,000 | 1,590 |
| 1999-05-13 | 138 | 150 | 138 | 150 | 21,000 | 1,500 |
| 1999-05-12 | 125 | 140 | 125 | 140 | 34,000 | 1,400 |
| 1999-05-11 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1999-05-10 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 1999-05-07 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 1999-05-06 | 120 | 120 | 110 | 110 | 7,000 | 1,100 |
| 1999-04-28 | 135 | 140 | 135 | 140 | 15,000 | 1,400 |
| 1999-04-27 | 110 | 115 | 110 | 115 | 19,000 | 1,150 |
| 1999-04-26 | 109 | 110 | 109 | 110 | 11,000 | 1,100 |
| 1999-04-23 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 1999-04-22 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 1999-04-21 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1999-04-20 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 1999-04-19 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 1999-04-16 | 111 | 111 | 110 | 110 | 3,000 | 1,100 |
| 1999-04-15 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 1999-04-14 | 111 | 111 | 110 | 110 | 2,000 | 1,100 |
| 1999-04-13 | 110 | 110 | 110 | 110 | 9,000 | 1,100 |
| 1999-04-12 | 110 | 111 | 110 | 111 | 3,000 | 1,110 |
| 1999-04-09 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 1999-04-08 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 1999-04-07 | 110 | 110 | 106 | 106 | 3,000 | 1,060 |
| 1999-04-05 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1999-04-01 | 108 | 108 | 102 | 102 | 3,000 | 1,020 |
| 1999-03-29 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 1999-03-25 | 104 | 110 | 104 | 110 | 4,000 | 1,100 |
| 1999-03-18 | 110 | 110 | 100 | 100 | 2,000 | 1,000 |
| 1999-03-17 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 1999-03-16 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1999-03-12 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 1999-03-09 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1999-03-05 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 1999-03-04 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 1999-03-02 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-03-01 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1999-02-26 | 105 | 105 | 100 | 100 | 5,000 | 1,000 |
| 1999-02-23 | 109 | 109 | 109 | 109 | 5,000 | 1,090 |
| 1999-02-22 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1999-02-19 | 104 | 110 | 104 | 110 | 17,000 | 1,100 |
| 1999-02-18 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 1999-02-16 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1999-02-15 | 120 | 120 | 115 | 115 | 2,000 | 1,150 |
| 1999-02-09 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-02-08 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 1999-02-04 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 1999-02-01 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1999-01-29 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1999-01-28 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1999-01-25 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 1999-01-20 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1999-01-19 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1999-01-13 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1999-01-11 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1999-01-05 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
