8244 (株)近鉄百貨店 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 182 | 182 | 182 | 182 | 106,000 | 1,820 |
| 2002-12-26 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2002-12-25 | 175 | 193 | 170 | 193 | 12,000 | 1,930 |
| 2002-12-24 | 170 | 177 | 165 | 177 | 25,000 | 1,770 |
| 2002-12-20 | 176 | 177 | 170 | 177 | 14,000 | 1,770 |
| 2002-12-19 | 178 | 178 | 175 | 176 | 13,000 | 1,760 |
| 2002-12-18 | 180 | 180 | 179 | 179 | 29,000 | 1,790 |
| 2002-12-17 | 177 | 185 | 177 | 180 | 16,000 | 1,800 |
| 2002-12-16 | 190 | 190 | 178 | 178 | 180,000 | 1,780 |
| 2002-12-13 | 179 | 190 | 175 | 190 | 21,000 | 1,900 |
| 2002-12-12 | 180 | 183 | 179 | 179 | 6,000 | 1,790 |
| 2002-12-11 | 177 | 180 | 177 | 180 | 8,000 | 1,800 |
| 2002-12-10 | 187 | 187 | 175 | 176 | 311,000 | 1,760 |
| 2002-12-09 | 180 | 195 | 175 | 195 | 11,000 | 1,950 |
| 2002-12-06 | 195 | 195 | 180 | 180 | 9,000 | 1,800 |
| 2002-12-05 | 181 | 190 | 181 | 190 | 7,000 | 1,900 |
| 2002-12-04 | 180 | 185 | 180 | 185 | 5,000 | 1,850 |
| 2002-12-03 | 179 | 185 | 178 | 185 | 16,000 | 1,850 |
| 2002-12-02 | 180 | 180 | 178 | 178 | 6,000 | 1,780 |
| 2002-11-29 | 175 | 180 | 175 | 180 | 22,000 | 1,800 |
| 2002-11-28 | 170 | 184 | 170 | 174 | 18,000 | 1,740 |
| 2002-11-27 | 190 | 190 | 185 | 185 | 108,000 | 1,850 |
| 2002-11-26 | 189 | 190 | 180 | 180 | 9,000 | 1,800 |
| 2002-11-25 | 199 | 199 | 190 | 190 | 7,000 | 1,900 |
| 2002-11-22 | 195 | 203 | 195 | 203 | 9,000 | 2,030 |
| 2002-11-21 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2002-11-20 | 190 | 190 | 164 | 190 | 15,000 | 1,900 |
| 2002-11-19 | 200 | 200 | 178 | 178 | 17,000 | 1,780 |
| 2002-11-18 | 198 | 200 | 198 | 200 | 3,000 | 2,000 |
| 2002-11-15 | 203 | 203 | 202 | 202 | 168,000 | 2,020 |
| 2002-11-14 | 201 | 203 | 201 | 203 | 5,000 | 2,030 |
| 2002-11-13 | 200 | 203 | 200 | 203 | 6,000 | 2,030 |
| 2002-11-12 | 201 | 203 | 200 | 200 | 13,000 | 2,000 |
| 2002-11-11 | 203 | 205 | 203 | 203 | 15,000 | 2,030 |
| 2002-11-08 | 200 | 203 | 200 | 203 | 5,000 | 2,030 |
| 2002-11-07 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 2002-11-06 | 200 | 200 | 200 | 200 | 12,000 | 2,000 |
| 2002-11-05 | 201 | 201 | 200 | 200 | 16,000 | 2,000 |
| 2002-11-01 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2002-10-31 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2002-10-30 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2002-10-29 | 198 | 205 | 198 | 205 | 4,000 | 2,050 |
| 2002-10-28 | 201 | 201 | 194 | 201 | 116,000 | 2,010 |
| 2002-10-25 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2002-10-24 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2002-10-23 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2002-10-22 | 205 | 205 | 200 | 200 | 15,000 | 2,000 |
| 2002-10-21 | 200 | 205 | 200 | 205 | 4,000 | 2,050 |
| 2002-10-18 | 204 | 204 | 200 | 200 | 7,000 | 2,000 |
| 2002-10-17 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2002-10-16 | 205 | 205 | 204 | 204 | 2,000 | 2,040 |
| 2002-10-15 | 214 | 214 | 205 | 205 | 162,000 | 2,050 |
| 2002-10-11 | 204 | 215 | 204 | 215 | 21,000 | 2,150 |
| 2002-10-10 | 201 | 206 | 201 | 206 | 14,000 | 2,060 |
| 2002-10-09 | 202 | 207 | 202 | 206 | 18,000 | 2,060 |
| 2002-10-08 | 202 | 202 | 202 | 202 | 6,000 | 2,020 |
| 2002-10-07 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2002-10-04 | 200 | 205 | 200 | 205 | 6,000 | 2,050 |
| 2002-10-03 | 204 | 204 | 203 | 203 | 2,000 | 2,030 |
| 2002-10-02 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2002-10-01 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2002-09-30 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2002-09-27 | 205 | 205 | 205 | 205 | 97,000 | 2,050 |
| 2002-09-26 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2002-09-25 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2002-09-24 | 206 | 206 | 205 | 206 | 4,000 | 2,060 |
| 2002-09-20 | 206 | 206 | 205 | 205 | 6,000 | 2,050 |
| 2002-09-19 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 2002-09-18 | 215 | 215 | 215 | 215 | 6,000 | 2,150 |
| 2002-09-17 | 219 | 219 | 200 | 215 | 167,000 | 2,150 |
| 2002-09-13 | 211 | 220 | 211 | 220 | 15,000 | 2,200 |
| 2002-09-12 | 211 | 211 | 210 | 210 | 21,000 | 2,100 |
| 2002-09-11 | 213 | 213 | 212 | 212 | 24,000 | 2,120 |
| 2002-09-10 | 210 | 212 | 210 | 212 | 12,000 | 2,120 |
| 2002-09-09 | 200 | 210 | 200 | 210 | 10,000 | 2,100 |
| 2002-09-06 | 200 | 200 | 198 | 198 | 9,000 | 1,980 |
| 2002-09-05 | 208 | 208 | 198 | 198 | 2,000 | 1,980 |
| 2002-09-04 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2002-09-03 | 211 | 211 | 200 | 200 | 18,000 | 2,000 |
| 2002-09-02 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2002-08-30 | 211 | 212 | 211 | 211 | 5,000 | 2,110 |
| 2002-08-29 | 210 | 214 | 210 | 210 | 10,000 | 2,100 |
| 2002-08-28 | 210 | 210 | 210 | 210 | 9,000 | 2,100 |
| 2002-08-27 | 215 | 215 | 210 | 210 | 97,000 | 2,100 |
| 2002-08-26 | 213 | 219 | 213 | 219 | 7,000 | 2,190 |
| 2002-08-23 | 212 | 212 | 211 | 212 | 10,000 | 2,120 |
| 2002-08-22 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2002-08-21 | 211 | 211 | 211 | 211 | 7,000 | 2,110 |
| 2002-08-20 | 211 | 211 | 211 | 211 | 6,000 | 2,110 |
| 2002-08-19 | 221 | 221 | 211 | 211 | 4,000 | 2,110 |
| 2002-08-15 | 223 | 223 | 222 | 222 | 157,000 | 2,220 |
| 2002-08-14 | 213 | 223 | 212 | 223 | 18,000 | 2,230 |
| 2002-08-13 | 213 | 213 | 212 | 213 | 10,000 | 2,130 |
| 2002-08-12 | 213 | 213 | 211 | 211 | 7,000 | 2,110 |
| 2002-08-09 | 215 | 215 | 212 | 215 | 8,000 | 2,150 |
| 2002-08-08 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2002-08-06 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2002-08-05 | 211 | 215 | 210 | 210 | 10,000 | 2,100 |
| 2002-08-02 | 215 | 215 | 211 | 211 | 7,000 | 2,110 |
| 2002-08-01 | 211 | 211 | 211 | 211 | 5,000 | 2,110 |
| 2002-07-31 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2002-07-30 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2002-07-29 | 219 | 219 | 219 | 219 | 89,000 | 2,190 |
| 2002-07-26 | 221 | 227 | 217 | 227 | 12,000 | 2,270 |
| 2002-07-25 | 214 | 220 | 214 | 220 | 11,000 | 2,200 |
| 2002-07-24 | 218 | 220 | 218 | 218 | 16,000 | 2,180 |
| 2002-07-23 | 215 | 218 | 210 | 218 | 22,000 | 2,180 |
| 2002-07-22 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2002-07-19 | 219 | 220 | 219 | 220 | 2,000 | 2,200 |
| 2002-07-18 | 219 | 219 | 219 | 219 | 11,000 | 2,190 |
| 2002-07-17 | 220 | 220 | 219 | 219 | 6,000 | 2,190 |
| 2002-07-16 | 220 | 225 | 215 | 225 | 6,000 | 2,250 |
| 2002-07-15 | 227 | 227 | 222 | 222 | 204,000 | 2,220 |
| 2002-07-12 | 223 | 227 | 223 | 227 | 8,000 | 2,270 |
| 2002-07-11 | 220 | 223 | 219 | 223 | 7,000 | 2,230 |
| 2002-07-10 | 220 | 220 | 220 | 220 | 9,000 | 2,200 |
| 2002-07-09 | 219 | 223 | 219 | 220 | 6,000 | 2,200 |
| 2002-07-08 | 221 | 223 | 220 | 223 | 18,000 | 2,230 |
| 2002-07-05 | 220 | 220 | 220 | 220 | 19,000 | 2,200 |
| 2002-07-04 | 220 | 220 | 220 | 220 | 13,000 | 2,200 |
| 2002-07-03 | 221 | 221 | 220 | 220 | 9,000 | 2,200 |
| 2002-07-02 | 223 | 223 | 221 | 221 | 22,000 | 2,210 |
| 2002-07-01 | 223 | 223 | 223 | 223 | 7,000 | 2,230 |
| 2002-06-28 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2002-06-27 | 227 | 227 | 225 | 225 | 117,000 | 2,250 |
| 2002-06-26 | 224 | 235 | 224 | 235 | 17,000 | 2,350 |
| 2002-06-25 | 225 | 226 | 225 | 225 | 14,000 | 2,250 |
| 2002-06-24 | 224 | 225 | 222 | 225 | 10,000 | 2,250 |
| 2002-06-21 | 224 | 225 | 224 | 225 | 13,000 | 2,250 |
| 2002-06-20 | 223 | 225 | 223 | 225 | 5,000 | 2,250 |
| 2002-06-19 | 227 | 227 | 225 | 225 | 17,000 | 2,250 |
| 2002-06-18 | 234 | 234 | 230 | 230 | 8,000 | 2,300 |
| 2002-06-17 | 235 | 235 | 234 | 234 | 156,000 | 2,340 |
| 2002-06-14 | 222 | 235 | 222 | 235 | 25,000 | 2,350 |
| 2002-06-13 | 225 | 225 | 222 | 225 | 13,000 | 2,250 |
| 2002-06-12 | 225 | 225 | 225 | 225 | 6,000 | 2,250 |
| 2002-06-11 | 225 | 225 | 225 | 225 | 6,000 | 2,250 |
| 2002-06-10 | 225 | 225 | 225 | 225 | 247,000 | 2,250 |
| 2002-06-07 | 222 | 225 | 222 | 225 | 3,000 | 2,250 |
| 2002-06-06 | 222 | 222 | 222 | 222 | 5,000 | 2,220 |
| 2002-06-05 | 226 | 226 | 222 | 222 | 13,000 | 2,220 |
| 2002-06-04 | 227 | 227 | 226 | 226 | 40,000 | 2,260 |
| 2002-06-03 | 224 | 225 | 221 | 225 | 24,000 | 2,250 |
| 2002-05-31 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 2002-05-30 | 225 | 225 | 225 | 225 | 10,000 | 2,250 |
| 2002-05-29 | 234 | 234 | 228 | 228 | 7,000 | 2,280 |
| 2002-05-28 | 230 | 235 | 230 | 235 | 20,000 | 2,350 |
| 2002-05-27 | 246 | 246 | 231 | 232 | 104,000 | 2,320 |
| 2002-05-24 | 220 | 248 | 219 | 248 | 21,000 | 2,480 |
| 2002-05-23 | 219 | 220 | 219 | 220 | 6,000 | 2,200 |
| 2002-05-22 | 216 | 219 | 216 | 219 | 2,000 | 2,190 |
| 2002-05-21 | 217 | 217 | 216 | 216 | 11,000 | 2,160 |
| 2002-05-20 | 219 | 219 | 215 | 217 | 10,000 | 2,170 |
| 2002-05-17 | 216 | 219 | 216 | 219 | 2,000 | 2,190 |
| 2002-05-16 | 219 | 219 | 216 | 216 | 2,000 | 2,160 |
| 2002-05-15 | 220 | 220 | 218 | 220 | 233,000 | 2,200 |
| 2002-05-14 | 223 | 227 | 220 | 220 | 21,000 | 2,200 |
| 2002-05-13 | 222 | 226 | 221 | 221 | 11,000 | 2,210 |
| 2002-05-10 | 221 | 225 | 220 | 221 | 24,000 | 2,210 |
| 2002-05-09 | 221 | 225 | 221 | 225 | 2,000 | 2,250 |
| 2002-05-08 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2002-05-07 | 225 | 226 | 225 | 225 | 9,000 | 2,250 |
| 2002-05-02 | 230 | 230 | 226 | 226 | 4,000 | 2,260 |
| 2002-05-01 | 225 | 230 | 225 | 230 | 14,000 | 2,300 |
| 2002-04-30 | 233 | 233 | 225 | 225 | 99,000 | 2,250 |
| 2002-04-26 | 229 | 233 | 223 | 233 | 16,000 | 2,330 |
| 2002-04-25 | 222 | 230 | 221 | 230 | 15,000 | 2,300 |
| 2002-04-24 | 225 | 225 | 221 | 221 | 10,000 | 2,210 |
| 2002-04-23 | 223 | 225 | 222 | 225 | 12,000 | 2,250 |
| 2002-04-19 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2002-04-18 | 225 | 225 | 225 | 225 | 8,000 | 2,250 |
| 2002-04-17 | 222 | 225 | 222 | 225 | 13,000 | 2,250 |
| 2002-04-16 | 222 | 222 | 222 | 222 | 5,000 | 2,220 |
| 2002-04-15 | 225 | 225 | 222 | 222 | 179,000 | 2,220 |
| 2002-04-12 | 223 | 225 | 222 | 225 | 10,000 | 2,250 |
| 2002-04-11 | 221 | 223 | 221 | 223 | 13,000 | 2,230 |
| 2002-04-10 | 222 | 222 | 222 | 222 | 34,000 | 2,220 |
| 2002-04-09 | 220 | 222 | 220 | 222 | 7,000 | 2,220 |
| 2002-04-08 | 221 | 221 | 221 | 221 | 6,000 | 2,210 |
| 2002-04-05 | 223 | 223 | 223 | 223 | 8,000 | 2,230 |
| 2002-04-04 | 223 | 223 | 221 | 222 | 14,000 | 2,220 |
| 2002-04-03 | 225 | 225 | 221 | 221 | 7,000 | 2,210 |
| 2002-04-02 | 223 | 225 | 222 | 225 | 17,000 | 2,250 |
| 2002-03-29 | 221 | 221 | 221 | 221 | 4,000 | 2,210 |
| 2002-03-27 | 230 | 230 | 222 | 222 | 89,000 | 2,220 |
| 2002-03-26 | 230 | 240 | 230 | 230 | 18,000 | 2,300 |
| 2002-03-25 | 225 | 225 | 225 | 225 | 7,000 | 2,250 |
| 2002-03-22 | 225 | 225 | 225 | 225 | 7,000 | 2,250 |
| 2002-03-20 | 230 | 230 | 222 | 222 | 11,000 | 2,220 |
| 2002-03-19 | 235 | 235 | 229 | 229 | 13,000 | 2,290 |
| 2002-03-18 | 225 | 240 | 225 | 235 | 28,000 | 2,350 |
| 2002-03-15 | 225 | 225 | 225 | 225 | 169,000 | 2,250 |
| 2002-03-14 | 216 | 225 | 216 | 225 | 11,000 | 2,250 |
| 2002-03-13 | 220 | 220 | 216 | 220 | 11,000 | 2,200 |
| 2002-03-12 | 219 | 219 | 216 | 216 | 8,000 | 2,160 |
| 2002-03-11 | 220 | 220 | 220 | 220 | 11,000 | 2,200 |
| 2002-03-08 | 218 | 220 | 218 | 220 | 8,000 | 2,200 |
| 2002-03-07 | 218 | 218 | 217 | 217 | 7,000 | 2,170 |
| 2002-03-06 | 220 | 220 | 218 | 218 | 4,000 | 2,180 |
| 2002-03-05 | 220 | 220 | 220 | 220 | 10,000 | 2,200 |
| 2002-03-04 | 220 | 230 | 220 | 220 | 14,000 | 2,200 |
| 2002-03-01 | 235 | 235 | 220 | 220 | 12,000 | 2,200 |
| 2002-02-28 | 221 | 235 | 221 | 235 | 11,000 | 2,350 |
| 2002-02-27 | 245 | 245 | 245 | 245 | 113,000 | 2,450 |
| 2002-02-26 | 220 | 245 | 220 | 245 | 13,000 | 2,450 |
| 2002-02-25 | 220 | 221 | 220 | 221 | 3,000 | 2,210 |
| 2002-02-22 | 221 | 221 | 220 | 221 | 9,000 | 2,210 |
| 2002-02-21 | 216 | 221 | 216 | 221 | 15,000 | 2,210 |
| 2002-02-20 | 216 | 220 | 216 | 216 | 6,000 | 2,160 |
| 2002-02-19 | 225 | 225 | 220 | 220 | 10,000 | 2,200 |
| 2002-02-18 | 217 | 220 | 217 | 220 | 4,000 | 2,200 |
| 2002-02-15 | 220 | 220 | 219 | 219 | 179,000 | 2,190 |
| 2002-02-14 | 210 | 220 | 210 | 220 | 10,000 | 2,200 |
| 2002-02-13 | 210 | 210 | 210 | 210 | 8,000 | 2,100 |
| 2002-02-12 | 209 | 210 | 209 | 210 | 6,000 | 2,100 |
| 2002-02-08 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2002-02-07 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2002-02-06 | 210 | 210 | 205 | 205 | 4,000 | 2,050 |
| 2002-02-05 | 205 | 210 | 205 | 210 | 8,000 | 2,100 |
| 2002-02-04 | 210 | 210 | 210 | 210 | 8,000 | 2,100 |
| 2002-02-01 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2002-01-31 | 215 | 220 | 215 | 220 | 13,000 | 2,200 |
| 2002-01-30 | 215 | 220 | 215 | 220 | 14,000 | 2,200 |
| 2002-01-29 | 207 | 215 | 207 | 215 | 9,000 | 2,150 |
| 2002-01-28 | 206 | 210 | 206 | 207 | 157,000 | 2,070 |
| 2002-01-25 | 201 | 210 | 201 | 206 | 4,000 | 2,060 |
| 2002-01-24 | 200 | 200 | 200 | 200 | 14,000 | 2,000 |
| 2002-01-23 | 209 | 209 | 209 | 209 | 3,000 | 2,090 |
| 2002-01-22 | 211 | 212 | 211 | 212 | 3,000 | 2,120 |
| 2002-01-21 | 213 | 213 | 213 | 213 | 5,000 | 2,130 |
| 2002-01-18 | 213 | 213 | 212 | 213 | 22,000 | 2,130 |
| 2002-01-17 | 210 | 213 | 210 | 213 | 2,000 | 2,130 |
| 2002-01-15 | 215 | 220 | 215 | 215 | 188,000 | 2,150 |
| 2002-01-11 | 215 | 216 | 215 | 215 | 11,000 | 2,150 |
| 2002-01-10 | 206 | 215 | 206 | 215 | 7,000 | 2,150 |
| 2002-01-09 | 204 | 207 | 204 | 206 | 6,000 | 2,060 |
| 2002-01-08 | 205 | 206 | 205 | 206 | 6,000 | 2,060 |
| 2002-01-07 | 210 | 210 | 206 | 206 | 13,000 | 2,060 |
| 2002-01-04 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
