8244 (株)近鉄百貨店 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2001-12-27 | 206 | 206 | 205 | 205 | 144,000 | 2,050 |
| 2001-12-26 | 209 | 209 | 206 | 206 | 4,000 | 2,060 |
| 2001-12-25 | 207 | 210 | 207 | 210 | 4,000 | 2,100 |
| 2001-12-21 | 205 | 205 | 205 | 205 | 17,000 | 2,050 |
| 2001-12-20 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2001-12-19 | 204 | 205 | 202 | 205 | 8,000 | 2,050 |
| 2001-12-18 | 201 | 203 | 201 | 202 | 15,000 | 2,020 |
| 2001-12-17 | 215 | 215 | 201 | 201 | 188,000 | 2,010 |
| 2001-12-14 | 211 | 218 | 211 | 215 | 4,000 | 2,150 |
| 2001-12-13 | 211 | 213 | 211 | 213 | 2,000 | 2,130 |
| 2001-12-12 | 218 | 218 | 214 | 214 | 6,000 | 2,140 |
| 2001-12-11 | 219 | 219 | 218 | 218 | 4,000 | 2,180 |
| 2001-12-10 | 218 | 220 | 218 | 220 | 439,000 | 2,200 |
| 2001-12-07 | 219 | 219 | 218 | 218 | 9,000 | 2,180 |
| 2001-12-06 | 219 | 220 | 219 | 220 | 7,000 | 2,200 |
| 2001-12-05 | 229 | 231 | 220 | 220 | 9,000 | 2,200 |
| 2001-12-04 | 235 | 235 | 230 | 230 | 12,000 | 2,300 |
| 2001-12-03 | 241 | 241 | 235 | 235 | 6,000 | 2,350 |
| 2001-11-30 | 242 | 242 | 241 | 241 | 2,000 | 2,410 |
| 2001-11-29 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 2001-11-28 | 250 | 250 | 241 | 241 | 8,000 | 2,410 |
| 2001-11-27 | 251 | 251 | 246 | 246 | 145,000 | 2,460 |
| 2001-11-26 | 251 | 251 | 250 | 251 | 7,000 | 2,510 |
| 2001-11-22 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2001-11-21 | 250 | 251 | 250 | 250 | 4,000 | 2,500 |
| 2001-11-20 | 266 | 266 | 266 | 266 | 16,000 | 2,660 |
| 2001-11-19 | 252 | 252 | 251 | 251 | 2,000 | 2,510 |
| 2001-11-16 | 255 | 255 | 250 | 250 | 12,000 | 2,500 |
| 2001-11-15 | 254 | 255 | 254 | 255 | 169,000 | 2,550 |
| 2001-11-14 | 254 | 258 | 254 | 254 | 4,000 | 2,540 |
| 2001-11-13 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2001-11-12 | 259 | 260 | 255 | 255 | 13,000 | 2,550 |
| 2001-11-09 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 2001-11-08 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2001-11-07 | 265 | 265 | 265 | 265 | 7,000 | 2,650 |
| 2001-11-06 | 271 | 271 | 270 | 270 | 9,000 | 2,700 |
| 2001-11-05 | 280 | 280 | 270 | 270 | 5,000 | 2,700 |
| 2001-11-02 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
| 2001-11-01 | 270 | 278 | 270 | 275 | 4,000 | 2,750 |
| 2001-10-31 | 260 | 267 | 260 | 267 | 6,000 | 2,670 |
| 2001-10-30 | 285 | 285 | 284 | 284 | 156,000 | 2,840 |
| 2001-10-29 | 285 | 290 | 285 | 285 | 26,000 | 2,850 |
| 2001-10-26 | 285 | 285 | 280 | 285 | 20,000 | 2,850 |
| 2001-10-25 | 282 | 282 | 275 | 282 | 24,000 | 2,820 |
| 2001-10-24 | 283 | 285 | 283 | 285 | 6,000 | 2,850 |
| 2001-10-23 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2001-10-22 | 290 | 295 | 290 | 295 | 9,000 | 2,950 |
| 2001-10-19 | 290 | 294 | 290 | 294 | 5,000 | 2,940 |
| 2001-10-18 | 298 | 298 | 290 | 295 | 32,000 | 2,950 |
| 2001-10-17 | 296 | 297 | 286 | 288 | 51,000 | 2,880 |
| 2001-10-16 | 295 | 296 | 295 | 296 | 99,000 | 2,960 |
| 2001-10-15 | 281 | 295 | 281 | 295 | 30,000 | 2,950 |
| 2001-10-12 | 280 | 281 | 280 | 281 | 3,000 | 2,810 |
| 2001-10-11 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2001-10-10 | 281 | 285 | 281 | 285 | 10,000 | 2,850 |
| 2001-10-09 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 2001-10-05 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 2001-10-04 | 285 | 290 | 285 | 289 | 8,000 | 2,890 |
| 2001-10-03 | 285 | 299 | 285 | 299 | 7,000 | 2,990 |
| 2001-10-02 | 287 | 287 | 280 | 285 | 15,000 | 2,850 |
| 2001-10-01 | 287 | 288 | 287 | 287 | 5,000 | 2,870 |
| 2001-09-28 | 300 | 300 | 285 | 290 | 55,000 | 2,900 |
| 2001-09-27 | 320 | 320 | 300 | 300 | 216,000 | 3,000 |
| 2001-09-26 | 299 | 325 | 299 | 320 | 77,000 | 3,200 |
| 2001-09-25 | 281 | 299 | 281 | 299 | 30,000 | 2,990 |
| 2001-09-21 | 282 | 282 | 277 | 280 | 9,000 | 2,800 |
| 2001-09-20 | 295 | 295 | 282 | 282 | 11,000 | 2,820 |
| 2001-09-19 | 270 | 295 | 265 | 295 | 46,000 | 2,950 |
| 2001-09-18 | 270 | 280 | 270 | 280 | 26,000 | 2,800 |
| 2001-09-17 | 270 | 270 | 270 | 270 | 158,000 | 2,700 |
| 2001-09-13 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2001-09-12 | 238 | 240 | 238 | 240 | 5,000 | 2,400 |
| 2001-09-10 | 278 | 278 | 278 | 278 | 11,000 | 2,780 |
| 2001-09-07 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2001-09-06 | 271 | 279 | 271 | 278 | 4,000 | 2,780 |
| 2001-09-05 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2001-09-04 | 280 | 280 | 280 | 280 | 15,000 | 2,800 |
| 2001-09-03 | 280 | 281 | 280 | 280 | 5,000 | 2,800 |
| 2001-08-31 | 288 | 288 | 288 | 288 | 5,000 | 2,880 |
| 2001-08-30 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2001-08-29 | 290 | 290 | 285 | 285 | 4,000 | 2,850 |
| 2001-08-28 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 2001-08-27 | 295 | 298 | 295 | 295 | 175,000 | 2,950 |
| 2001-08-24 | 293 | 295 | 293 | 295 | 7,000 | 2,950 |
| 2001-08-23 | 297 | 297 | 290 | 290 | 2,000 | 2,900 |
| 2001-08-22 | 290 | 298 | 290 | 298 | 2,000 | 2,980 |
| 2001-08-21 | 299 | 299 | 280 | 285 | 14,000 | 2,850 |
| 2001-08-20 | 299 | 299 | 299 | 299 | 17,000 | 2,990 |
| 2001-08-16 | 300 | 300 | 290 | 300 | 3,000 | 3,000 |
| 2001-08-15 | 300 | 300 | 300 | 300 | 139,000 | 3,000 |
| 2001-08-14 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2001-08-13 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2001-08-10 | 301 | 301 | 300 | 300 | 7,000 | 3,000 |
| 2001-08-08 | 305 | 305 | 301 | 301 | 4,000 | 3,010 |
| 2001-08-07 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2001-08-06 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2001-08-03 | 315 | 315 | 305 | 305 | 6,000 | 3,050 |
| 2001-08-02 | 320 | 320 | 310 | 310 | 14,000 | 3,100 |
| 2001-08-01 | 305 | 305 | 300 | 305 | 11,000 | 3,050 |
| 2001-07-31 | 305 | 305 | 300 | 300 | 11,000 | 3,000 |
| 2001-07-30 | 300 | 305 | 300 | 304 | 12,000 | 3,040 |
| 2001-07-27 | 300 | 300 | 300 | 300 | 153,000 | 3,000 |
| 2001-07-26 | 304 | 304 | 300 | 300 | 2,000 | 3,000 |
| 2001-07-25 | 300 | 304 | 300 | 304 | 5,000 | 3,040 |
| 2001-07-24 | 280 | 290 | 280 | 290 | 10,000 | 2,900 |
| 2001-07-23 | 305 | 305 | 258 | 280 | 38,000 | 2,800 |
| 2001-07-19 | 310 | 310 | 305 | 305 | 4,000 | 3,050 |
| 2001-07-18 | 310 | 310 | 305 | 305 | 3,000 | 3,050 |
| 2001-07-17 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 2001-07-16 | 306 | 306 | 305 | 305 | 190,000 | 3,050 |
| 2001-07-13 | 310 | 310 | 306 | 306 | 12,000 | 3,060 |
| 2001-07-12 | 310 | 310 | 305 | 305 | 6,000 | 3,050 |
| 2001-07-11 | 308 | 310 | 306 | 306 | 7,000 | 3,060 |
| 2001-07-10 | 310 | 310 | 305 | 305 | 7,000 | 3,050 |
| 2001-07-09 | 306 | 310 | 305 | 310 | 8,000 | 3,100 |
| 2001-07-06 | 310 | 315 | 310 | 315 | 5,000 | 3,150 |
| 2001-07-05 | 325 | 325 | 300 | 325 | 16,000 | 3,250 |
| 2001-07-04 | 335 | 335 | 325 | 325 | 8,000 | 3,250 |
| 2001-07-03 | 340 | 340 | 340 | 340 | 17,000 | 3,400 |
| 2001-07-02 | 310 | 315 | 307 | 315 | 24,000 | 3,150 |
| 2001-06-29 | 310 | 310 | 310 | 310 | 86,000 | 3,100 |
| 2001-06-28 | 312 | 312 | 310 | 310 | 30,000 | 3,100 |
| 2001-06-27 | 310 | 315 | 310 | 310 | 63,000 | 3,100 |
| 2001-06-26 | 309 | 310 | 309 | 310 | 11,000 | 3,100 |
| 2001-06-25 | 310 | 310 | 307 | 307 | 3,000 | 3,070 |
| 2001-06-22 | 311 | 311 | 310 | 310 | 6,000 | 3,100 |
| 2001-06-21 | 319 | 319 | 310 | 310 | 6,000 | 3,100 |
| 2001-06-20 | 320 | 320 | 320 | 320 | 14,000 | 3,200 |
| 2001-06-19 | 320 | 320 | 320 | 320 | 21,000 | 3,200 |
| 2001-06-18 | 315 | 320 | 315 | 320 | 26,000 | 3,200 |
| 2001-06-15 | 312 | 315 | 312 | 315 | 73,000 | 3,150 |
| 2001-06-14 | 313 | 313 | 310 | 312 | 11,000 | 3,120 |
| 2001-06-13 | 315 | 315 | 314 | 314 | 5,000 | 3,140 |
| 2001-06-12 | 316 | 316 | 315 | 315 | 14,000 | 3,150 |
| 2001-06-11 | 320 | 320 | 315 | 315 | 404,000 | 3,150 |
| 2001-06-08 | 320 | 320 | 315 | 320 | 8,000 | 3,200 |
| 2001-06-07 | 320 | 320 | 320 | 320 | 10,000 | 3,200 |
| 2001-06-06 | 322 | 322 | 320 | 320 | 11,000 | 3,200 |
| 2001-06-05 | 325 | 325 | 320 | 320 | 14,000 | 3,200 |
| 2001-06-04 | 345 | 345 | 320 | 320 | 33,000 | 3,200 |
| 2001-06-01 | 327 | 327 | 321 | 325 | 19,000 | 3,250 |
| 2001-05-31 | 330 | 330 | 325 | 327 | 24,000 | 3,270 |
| 2001-05-30 | 333 | 333 | 330 | 330 | 16,000 | 3,300 |
| 2001-05-29 | 330 | 334 | 330 | 333 | 24,000 | 3,330 |
| 2001-05-28 | 350 | 350 | 335 | 335 | 166,000 | 3,350 |
| 2001-05-25 | 360 | 360 | 340 | 350 | 24,000 | 3,500 |
| 2001-05-24 | 333 | 355 | 333 | 355 | 32,000 | 3,550 |
| 2001-05-23 | 334 | 335 | 332 | 335 | 8,000 | 3,350 |
| 2001-05-22 | 334 | 334 | 332 | 332 | 7,000 | 3,320 |
| 2001-05-21 | 333 | 333 | 331 | 333 | 4,000 | 3,330 |
| 2001-05-18 | 331 | 346 | 331 | 333 | 8,000 | 3,330 |
| 2001-05-17 | 340 | 340 | 330 | 330 | 12,000 | 3,300 |
| 2001-05-16 | 330 | 330 | 326 | 326 | 8,000 | 3,260 |
| 2001-05-15 | 345 | 345 | 325 | 340 | 4,000 | 3,400 |
| 2001-05-14 | 331 | 346 | 320 | 346 | 16,000 | 3,460 |
| 2001-05-11 | 330 | 330 | 320 | 330 | 34,000 | 3,300 |
| 2001-05-10 | 343 | 343 | 320 | 320 | 41,000 | 3,200 |
| 2001-05-09 | 369 | 369 | 350 | 355 | 17,000 | 3,550 |
| 2001-05-08 | 370 | 375 | 370 | 375 | 17,000 | 3,750 |
| 2001-05-07 | 381 | 394 | 370 | 370 | 10,000 | 3,700 |
| 2001-05-02 | 399 | 399 | 380 | 399 | 77,000 | 3,990 |
| 2001-05-01 | 395 | 400 | 395 | 399 | 70,000 | 3,990 |
| 2001-04-27 | 391 | 400 | 391 | 395 | 18,000 | 3,950 |
| 2001-04-26 | 390 | 399 | 390 | 391 | 31,000 | 3,910 |
| 2001-04-25 | 400 | 400 | 390 | 390 | 27,000 | 3,900 |
| 2001-04-24 | 397 | 400 | 397 | 400 | 66,000 | 4,000 |
| 2001-04-23 | 396 | 397 | 387 | 391 | 54,000 | 3,910 |
| 2001-04-20 | 362 | 380 | 361 | 372 | 37,000 | 3,720 |
| 2001-04-19 | 350 | 360 | 350 | 360 | 39,000 | 3,600 |
| 2001-04-18 | 350 | 350 | 348 | 350 | 29,000 | 3,500 |
| 2001-04-17 | 345 | 350 | 345 | 350 | 28,000 | 3,500 |
| 2001-04-16 | 344 | 345 | 339 | 341 | 18,000 | 3,410 |
| 2001-04-13 | 334 | 336 | 330 | 330 | 27,000 | 3,300 |
| 2001-04-12 | 335 | 335 | 327 | 334 | 30,000 | 3,340 |
| 2001-04-11 | 330 | 330 | 329 | 330 | 31,000 | 3,300 |
| 2001-04-10 | 319 | 320 | 319 | 319 | 7,000 | 3,190 |
| 2001-04-09 | 306 | 320 | 300 | 320 | 29,000 | 3,200 |
| 2001-04-06 | 300 | 311 | 300 | 310 | 44,000 | 3,100 |
| 2001-04-05 | 319 | 319 | 299 | 300 | 35,000 | 3,000 |
| 2001-04-04 | 328 | 330 | 315 | 325 | 78,000 | 3,250 |
| 2001-04-03 | 280 | 355 | 280 | 330 | 131,000 | 3,300 |
| 2001-04-02 | 245 | 280 | 243 | 275 | 110,000 | 2,750 |
| 2001-03-30 | 225 | 238 | 225 | 238 | 30,000 | 2,380 |
| 2001-03-29 | 220 | 225 | 216 | 225 | 14,000 | 2,250 |
| 2001-03-28 | 227 | 228 | 220 | 223 | 19,000 | 2,230 |
| 2001-03-27 | 205 | 205 | 205 | 205 | 157,000 | 2,050 |
| 2001-03-26 | 200 | 205 | 200 | 205 | 12,000 | 2,050 |
| 2001-03-23 | 200 | 200 | 200 | 200 | 13,000 | 2,000 |
| 2001-03-22 | 200 | 200 | 199 | 200 | 19,000 | 2,000 |
| 2001-03-21 | 200 | 200 | 199 | 200 | 22,000 | 2,000 |
| 2001-03-19 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2001-03-16 | 198 | 200 | 197 | 200 | 9,000 | 2,000 |
| 2001-03-15 | 195 | 198 | 195 | 198 | 10,000 | 1,980 |
| 2001-03-14 | 193 | 198 | 193 | 193 | 13,000 | 1,930 |
| 2001-03-13 | 190 | 198 | 190 | 190 | 26,000 | 1,900 |
| 2001-03-12 | 194 | 194 | 193 | 193 | 2,000 | 1,930 |
| 2001-03-09 | 196 | 199 | 195 | 195 | 20,000 | 1,950 |
| 2001-03-08 | 196 | 197 | 196 | 197 | 16,000 | 1,970 |
| 2001-03-07 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 2001-03-06 | 195 | 196 | 190 | 190 | 17,000 | 1,900 |
| 2001-03-05 | 196 | 198 | 196 | 196 | 32,000 | 1,960 |
| 2001-03-02 | 196 | 198 | 180 | 198 | 16,000 | 1,980 |
| 2001-03-01 | 200 | 205 | 196 | 196 | 31,000 | 1,960 |
| 2001-02-28 | 180 | 180 | 152 | 155 | 85,000 | 1,550 |
| 2001-02-27 | 195 | 200 | 181 | 190 | 56,000 | 1,900 |
| 2001-02-26 | 191 | 200 | 191 | 200 | 19,000 | 2,000 |
| 2001-02-23 | 187 | 190 | 180 | 190 | 22,000 | 1,900 |
| 2001-02-22 | 185 | 190 | 185 | 188 | 17,000 | 1,880 |
| 2001-02-21 | 189 | 190 | 182 | 182 | 13,000 | 1,820 |
| 2001-02-20 | 185 | 189 | 181 | 188 | 17,000 | 1,880 |
| 2001-02-19 | 182 | 187 | 180 | 187 | 21,000 | 1,870 |
| 2001-02-16 | 195 | 197 | 190 | 190 | 33,000 | 1,900 |
| 2001-02-15 | 199 | 199 | 195 | 195 | 19,000 | 1,950 |
| 2001-02-14 | 195 | 200 | 195 | 196 | 22,000 | 1,960 |
| 2001-02-13 | 200 | 200 | 195 | 200 | 17,000 | 2,000 |
| 2001-02-09 | 198 | 205 | 195 | 199 | 28,000 | 1,990 |
| 2001-02-08 | 206 | 210 | 195 | 195 | 66,000 | 1,950 |
| 2001-02-07 | 195 | 210 | 195 | 210 | 21,000 | 2,100 |
| 2001-02-06 | 195 | 195 | 191 | 195 | 27,000 | 1,950 |
| 2001-02-05 | 189 | 192 | 189 | 192 | 29,000 | 1,920 |
| 2001-02-02 | 192 | 192 | 192 | 192 | 15,000 | 1,920 |
| 2001-02-01 | 190 | 190 | 189 | 190 | 31,000 | 1,900 |
| 2001-01-31 | 180 | 200 | 180 | 196 | 118,000 | 1,960 |
| 2001-01-30 | 161 | 194 | 155 | 194 | 72,000 | 1,940 |
| 2001-01-29 | 148 | 154 | 148 | 150 | 63,000 | 1,500 |
| 2001-01-26 | 136 | 145 | 136 | 145 | 32,000 | 1,450 |
| 2001-01-25 | 135 | 136 | 135 | 136 | 22,000 | 1,360 |
| 2001-01-24 | 138 | 146 | 136 | 136 | 18,000 | 1,360 |
| 2001-01-23 | 139 | 139 | 135 | 135 | 13,000 | 1,350 |
| 2001-01-22 | 135 | 146 | 135 | 139 | 41,000 | 1,390 |
| 2001-01-19 | 134 | 134 | 134 | 134 | 16,000 | 1,340 |
| 2001-01-18 | 130 | 130 | 130 | 130 | 10,000 | 1,300 |
| 2001-01-17 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2001-01-16 | 126 | 128 | 126 | 126 | 7,000 | 1,260 |
| 2001-01-12 | 127 | 127 | 125 | 127 | 18,000 | 1,270 |
| 2001-01-11 | 130 | 130 | 127 | 127 | 5,000 | 1,270 |
| 2001-01-10 | 128 | 128 | 125 | 125 | 10,000 | 1,250 |
| 2001-01-09 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2001-01-04 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
