8244 (株)近鉄百貨店 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 131 | 131 | 131 | 131 | 11,000 | 1,310 |
| 2000-12-27 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2000-12-26 | 127 | 130 | 127 | 130 | 8,000 | 1,300 |
| 2000-12-25 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-12-22 | 127 | 130 | 127 | 130 | 8,000 | 1,300 |
| 2000-12-21 | 127 | 128 | 127 | 127 | 6,000 | 1,270 |
| 2000-12-20 | 127 | 127 | 125 | 125 | 9,000 | 1,250 |
| 2000-12-19 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2000-12-14 | 127 | 127 | 127 | 127 | 7,000 | 1,270 |
| 2000-12-13 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2000-12-12 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2000-12-11 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-12-08 | 134 | 134 | 133 | 133 | 3,000 | 1,330 |
| 2000-12-07 | 129 | 130 | 128 | 128 | 3,000 | 1,280 |
| 2000-12-06 | 130 | 135 | 130 | 135 | 4,000 | 1,350 |
| 2000-12-04 | 130 | 130 | 129 | 129 | 17,000 | 1,290 |
| 2000-12-01 | 128 | 130 | 128 | 130 | 11,000 | 1,300 |
| 2000-11-30 | 128 | 130 | 128 | 130 | 18,000 | 1,300 |
| 2000-11-29 | 128 | 128 | 128 | 128 | 5,000 | 1,280 |
| 2000-11-27 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2000-11-24 | 133 | 133 | 124 | 124 | 6,000 | 1,240 |
| 2000-11-22 | 133 | 133 | 130 | 130 | 8,000 | 1,300 |
| 2000-11-20 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2000-11-17 | 126 | 130 | 126 | 129 | 10,000 | 1,290 |
| 2000-11-16 | 130 | 135 | 125 | 125 | 5,000 | 1,250 |
| 2000-11-15 | 130 | 130 | 125 | 130 | 10,000 | 1,300 |
| 2000-11-14 | 130 | 130 | 129 | 129 | 9,000 | 1,290 |
| 2000-11-13 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-11-10 | 128 | 129 | 125 | 125 | 10,000 | 1,250 |
| 2000-11-09 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2000-11-08 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2000-11-07 | 127 | 127 | 127 | 127 | 6,000 | 1,270 |
| 2000-11-06 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 2000-11-02 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-11-01 | 135 | 135 | 120 | 120 | 3,000 | 1,200 |
| 2000-10-31 | 110 | 130 | 110 | 130 | 35,000 | 1,300 |
| 2000-10-30 | 111 | 117 | 111 | 117 | 6,000 | 1,170 |
| 2000-10-27 | 129 | 129 | 115 | 117 | 22,000 | 1,170 |
| 2000-10-26 | 149 | 149 | 100 | 112 | 70,000 | 1,120 |
| 2000-10-25 | 103 | 150 | 102 | 150 | 23,000 | 1,500 |
| 2000-10-23 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
| 2000-10-20 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2000-10-19 | 85 | 85 | 85 | 85 | 10,000 | 850 |
| 2000-10-18 | 90 | 90 | 85 | 89 | 19,000 | 890 |
| 2000-10-17 | 85 | 95 | 85 | 95 | 3,000 | 950 |
| 2000-10-16 | 103 | 103 | 68 | 68 | 17,000 | 680 |
| 2000-10-13 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2000-10-12 | 105 | 105 | 102 | 102 | 2,000 | 1,020 |
| 2000-10-11 | 103 | 103 | 101 | 101 | 7,000 | 1,010 |
| 2000-10-10 | 103 | 105 | 103 | 105 | 4,000 | 1,050 |
| 2000-10-02 | 108 | 108 | 106 | 106 | 6,000 | 1,060 |
| 2000-09-29 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2000-09-26 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-09-25 | 115 | 119 | 115 | 119 | 11,000 | 1,190 |
| 2000-09-22 | 106 | 110 | 105 | 110 | 6,000 | 1,100 |
| 2000-09-21 | 118 | 118 | 101 | 101 | 20,000 | 1,010 |
| 2000-09-14 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-09-11 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-09-07 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2000-09-05 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-09-04 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2000-09-01 | 121 | 121 | 120 | 120 | 2,000 | 1,200 |
| 2000-08-31 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2000-08-30 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2000-08-29 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2000-08-28 | 120 | 126 | 120 | 125 | 19,000 | 1,250 |
| 2000-08-25 | 120 | 120 | 119 | 119 | 6,000 | 1,190 |
| 2000-08-23 | 110 | 120 | 108 | 120 | 8,000 | 1,200 |
| 2000-08-22 | 112 | 112 | 108 | 108 | 7,000 | 1,080 |
| 2000-08-18 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2000-08-17 | 110 | 110 | 107 | 107 | 2,000 | 1,070 |
| 2000-08-15 | 106 | 110 | 106 | 110 | 7,000 | 1,100 |
| 2000-08-14 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2000-08-11 | 120 | 120 | 105 | 106 | 12,000 | 1,060 |
| 2000-08-10 | 106 | 110 | 106 | 110 | 8,000 | 1,100 |
| 2000-08-09 | 114 | 114 | 105 | 105 | 2,000 | 1,050 |
| 2000-08-08 | 110 | 114 | 110 | 114 | 8,000 | 1,140 |
| 2000-08-07 | 104 | 105 | 104 | 105 | 12,000 | 1,050 |
| 2000-08-04 | 101 | 104 | 101 | 104 | 32,000 | 1,040 |
| 2000-08-03 | 121 | 121 | 116 | 116 | 3,000 | 1,160 |
| 2000-08-02 | 120 | 120 | 111 | 111 | 5,000 | 1,110 |
| 2000-08-01 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-07-31 | 125 | 125 | 125 | 125 | 16,000 | 1,250 |
| 2000-07-27 | 122 | 122 | 116 | 116 | 11,000 | 1,160 |
| 2000-07-26 | 122 | 122 | 122 | 122 | 6,000 | 1,220 |
| 2000-07-25 | 121 | 122 | 121 | 122 | 7,000 | 1,220 |
| 2000-07-24 | 120 | 122 | 120 | 122 | 10,000 | 1,220 |
| 2000-07-21 | 125 | 126 | 122 | 123 | 24,000 | 1,230 |
| 2000-07-19 | 125 | 125 | 124 | 124 | 7,000 | 1,240 |
| 2000-07-18 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2000-07-17 | 127 | 127 | 127 | 127 | 10,000 | 1,270 |
| 2000-07-14 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-07-13 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2000-07-12 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2000-07-11 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2000-07-10 | 125 | 128 | 125 | 128 | 8,000 | 1,280 |
| 2000-07-07 | 135 | 135 | 126 | 126 | 14,000 | 1,260 |
| 2000-07-06 | 136 | 136 | 135 | 135 | 2,000 | 1,350 |
| 2000-07-05 | 135 | 135 | 126 | 135 | 8,000 | 1,350 |
| 2000-07-04 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2000-07-03 | 127 | 127 | 125 | 125 | 3,000 | 1,250 |
| 2000-06-30 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2000-06-29 | 125 | 125 | 123 | 123 | 3,000 | 1,230 |
| 2000-06-27 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-06-26 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2000-06-22 | 125 | 125 | 122 | 122 | 5,000 | 1,220 |
| 2000-06-21 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 2000-06-16 | 130 | 130 | 125 | 125 | 4,000 | 1,250 |
| 2000-06-14 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-06-13 | 130 | 135 | 130 | 135 | 3,000 | 1,350 |
| 2000-06-09 | 135 | 135 | 122 | 122 | 14,000 | 1,220 |
| 2000-06-08 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2000-06-07 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2000-06-06 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2000-06-05 | 122 | 122 | 122 | 122 | 6,000 | 1,220 |
| 2000-06-02 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2000-05-29 | 115 | 120 | 115 | 120 | 12,000 | 1,200 |
| 2000-05-26 | 122 | 122 | 120 | 120 | 4,000 | 1,200 |
| 2000-05-25 | 121 | 137 | 121 | 121 | 4,000 | 1,210 |
| 2000-05-24 | 130 | 130 | 120 | 120 | 5,000 | 1,200 |
| 2000-05-22 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-05-19 | 131 | 131 | 128 | 129 | 5,000 | 1,290 |
| 2000-05-18 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-05-17 | 132 | 137 | 132 | 132 | 4,000 | 1,320 |
| 2000-05-16 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2000-05-15 | 132 | 132 | 132 | 132 | 6,000 | 1,320 |
| 2000-05-12 | 132 | 132 | 131 | 131 | 4,000 | 1,310 |
| 2000-05-11 | 132 | 145 | 132 | 143 | 7,000 | 1,430 |
| 2000-05-10 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-05-09 | 130 | 150 | 128 | 150 | 14,000 | 1,500 |
| 2000-05-08 | 140 | 140 | 139 | 139 | 12,000 | 1,390 |
| 2000-05-02 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 2000-04-28 | 152 | 152 | 151 | 151 | 5,000 | 1,510 |
| 2000-04-27 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2000-04-26 | 160 | 160 | 152 | 157 | 25,000 | 1,570 |
| 2000-04-25 | 160 | 160 | 155 | 155 | 8,000 | 1,550 |
| 2000-04-24 | 155 | 157 | 155 | 157 | 2,000 | 1,570 |
| 2000-04-21 | 153 | 153 | 150 | 150 | 8,000 | 1,500 |
| 2000-04-20 | 160 | 160 | 153 | 153 | 6,000 | 1,530 |
| 2000-04-19 | 161 | 161 | 160 | 160 | 11,000 | 1,600 |
| 2000-04-18 | 160 | 161 | 160 | 161 | 4,000 | 1,610 |
| 2000-04-17 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2000-04-14 | 166 | 166 | 160 | 160 | 16,000 | 1,600 |
| 2000-04-12 | 164 | 168 | 164 | 168 | 6,000 | 1,680 |
| 2000-04-11 | 168 | 168 | 168 | 168 | 10,000 | 1,680 |
| 2000-04-10 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2000-04-06 | 168 | 168 | 150 | 159 | 11,000 | 1,590 |
| 2000-04-05 | 147 | 160 | 147 | 159 | 4,000 | 1,590 |
| 2000-04-04 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2000-04-03 | 160 | 168 | 158 | 168 | 9,000 | 1,680 |
| 2000-03-31 | 165 | 165 | 163 | 163 | 5,000 | 1,630 |
| 2000-03-30 | 163 | 165 | 162 | 165 | 18,000 | 1,650 |
| 2000-03-29 | 160 | 163 | 160 | 163 | 20,000 | 1,630 |
| 2000-03-28 | 163 | 163 | 155 | 155 | 7,000 | 1,550 |
| 2000-03-27 | 150 | 163 | 150 | 153 | 22,000 | 1,530 |
| 2000-03-24 | 145 | 150 | 142 | 146 | 49,000 | 1,460 |
| 2000-03-23 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2000-03-22 | 145 | 145 | 140 | 145 | 13,000 | 1,450 |
| 2000-03-21 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2000-03-17 | 135 | 140 | 135 | 135 | 20,000 | 1,350 |
| 2000-03-16 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-03-15 | 120 | 120 | 119 | 119 | 4,000 | 1,190 |
| 2000-03-14 | 135 | 135 | 117 | 117 | 10,000 | 1,170 |
| 2000-03-13 | 138 | 138 | 98 | 98 | 22,000 | 980 |
| 2000-03-10 | 138 | 138 | 135 | 135 | 5,000 | 1,350 |
| 2000-03-09 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2000-03-08 | 140 | 140 | 138 | 138 | 16,000 | 1,380 |
| 2000-03-07 | 140 | 140 | 138 | 138 | 9,000 | 1,380 |
| 2000-03-06 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-03-03 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-03-02 | 139 | 139 | 139 | 139 | 7,000 | 1,390 |
| 2000-03-01 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2000-02-29 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2000-02-28 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2000-02-25 | 130 | 145 | 130 | 144 | 23,000 | 1,440 |
| 2000-02-24 | 145 | 145 | 140 | 140 | 5,000 | 1,400 |
| 2000-02-23 | 125 | 160 | 120 | 140 | 19,000 | 1,400 |
| 2000-02-22 | 130 | 135 | 125 | 135 | 8,000 | 1,350 |
| 2000-02-21 | 129 | 130 | 129 | 130 | 3,000 | 1,300 |
| 2000-02-18 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-02-17 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-02-16 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2000-02-15 | 125 | 130 | 125 | 130 | 18,000 | 1,300 |
| 2000-02-14 | 126 | 130 | 126 | 130 | 2,000 | 1,300 |
| 2000-02-09 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2000-02-08 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2000-02-07 | 126 | 126 | 120 | 120 | 12,000 | 1,200 |
| 2000-02-04 | 124 | 126 | 124 | 126 | 3,000 | 1,260 |
| 2000-02-03 | 140 | 140 | 134 | 134 | 13,000 | 1,340 |
| 2000-02-02 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2000-02-01 | 127 | 149 | 127 | 149 | 6,000 | 1,490 |
| 2000-01-31 | 138 | 138 | 105 | 120 | 20,000 | 1,200 |
| 2000-01-28 | 150 | 151 | 150 | 151 | 17,000 | 1,510 |
| 2000-01-27 | 149 | 150 | 149 | 150 | 5,000 | 1,500 |
| 2000-01-26 | 160 | 160 | 159 | 159 | 8,000 | 1,590 |
| 2000-01-25 | 158 | 159 | 155 | 155 | 13,000 | 1,550 |
| 2000-01-24 | 158 | 159 | 155 | 159 | 17,000 | 1,590 |
| 2000-01-21 | 160 | 163 | 150 | 150 | 14,000 | 1,500 |
| 2000-01-20 | 162 | 167 | 143 | 144 | 22,000 | 1,440 |
| 2000-01-19 | 120 | 144 | 120 | 142 | 41,000 | 1,420 |
| 2000-01-18 | 129 | 129 | 120 | 125 | 5,000 | 1,250 |
| 2000-01-17 | 102 | 110 | 102 | 110 | 12,000 | 1,100 |
| 2000-01-14 | 101 | 105 | 101 | 101 | 12,000 | 1,010 |
| 2000-01-13 | 101 | 101 | 101 | 101 | 8,000 | 1,010 |
| 2000-01-12 | 102 | 104 | 101 | 101 | 12,000 | 1,010 |
| 2000-01-11 | 101 | 105 | 101 | 105 | 20,000 | 1,050 |
| 2000-01-07 | 103 | 103 | 100 | 100 | 22,000 | 1,000 |
| 2000-01-06 | 105 | 108 | 104 | 104 | 10,000 | 1,040 |
| 2000-01-05 | 105 | 109 | 105 | 105 | 14,000 | 1,050 |
| 2000-01-04 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
