8244 (株)近鉄百貨店 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 159 | 159 | 154 | 156 | 113,000 | 1,560 |
| 2003-12-29 | 161 | 162 | 158 | 160 | 17,000 | 1,600 |
| 2003-12-26 | 164 | 164 | 158 | 158 | 22,000 | 1,580 |
| 2003-12-25 | 160 | 160 | 155 | 156 | 25,000 | 1,560 |
| 2003-12-24 | 150 | 153 | 147 | 150 | 24,000 | 1,500 |
| 2003-12-22 | 155 | 155 | 148 | 148 | 15,000 | 1,480 |
| 2003-12-19 | 145 | 150 | 144 | 149 | 36,000 | 1,490 |
| 2003-12-18 | 150 | 150 | 140 | 144 | 138,000 | 1,440 |
| 2003-12-17 | 152 | 152 | 150 | 150 | 64,000 | 1,500 |
| 2003-12-16 | 157 | 157 | 151 | 151 | 68,000 | 1,510 |
| 2003-12-15 | 158 | 158 | 157 | 157 | 194,000 | 1,570 |
| 2003-12-12 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 2003-12-11 | 155 | 155 | 155 | 155 | 7,000 | 1,550 |
| 2003-12-10 | 155 | 155 | 153 | 153 | 305,000 | 1,530 |
| 2003-12-09 | 154 | 159 | 153 | 159 | 13,000 | 1,590 |
| 2003-12-08 | 159 | 159 | 152 | 153 | 101,000 | 1,530 |
| 2003-12-05 | 158 | 158 | 153 | 155 | 12,000 | 1,550 |
| 2003-12-04 | 157 | 158 | 155 | 155 | 25,000 | 1,550 |
| 2003-12-03 | 158 | 158 | 156 | 157 | 31,000 | 1,570 |
| 2003-12-02 | 160 | 160 | 157 | 157 | 4,000 | 1,570 |
| 2003-12-01 | 157 | 160 | 157 | 160 | 16,000 | 1,600 |
| 2003-11-28 | 156 | 159 | 156 | 156 | 12,000 | 1,560 |
| 2003-11-27 | 154 | 161 | 151 | 161 | 117,000 | 1,610 |
| 2003-11-26 | 159 | 159 | 150 | 155 | 50,000 | 1,550 |
| 2003-11-25 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2003-11-21 | 155 | 157 | 155 | 157 | 30,000 | 1,570 |
| 2003-11-20 | 154 | 156 | 153 | 155 | 34,000 | 1,550 |
| 2003-11-19 | 156 | 156 | 150 | 150 | 44,000 | 1,500 |
| 2003-11-18 | 159 | 159 | 152 | 154 | 25,000 | 1,540 |
| 2003-11-17 | 165 | 165 | 159 | 160 | 202,000 | 1,600 |
| 2003-11-14 | 163 | 170 | 163 | 170 | 34,000 | 1,700 |
| 2003-11-13 | 162 | 165 | 161 | 162 | 55,000 | 1,620 |
| 2003-11-12 | 166 | 166 | 161 | 161 | 59,000 | 1,610 |
| 2003-11-11 | 168 | 168 | 164 | 166 | 14,000 | 1,660 |
| 2003-11-10 | 168 | 169 | 167 | 169 | 32,000 | 1,690 |
| 2003-11-07 | 169 | 173 | 167 | 172 | 48,000 | 1,720 |
| 2003-11-06 | 171 | 171 | 167 | 169 | 55,000 | 1,690 |
| 2003-11-05 | 172 | 172 | 170 | 170 | 32,000 | 1,700 |
| 2003-11-04 | 174 | 174 | 172 | 172 | 3,000 | 1,720 |
| 2003-10-31 | 172 | 172 | 172 | 172 | 17,000 | 1,720 |
| 2003-10-30 | 174 | 174 | 171 | 171 | 39,000 | 1,710 |
| 2003-10-29 | 172 | 174 | 171 | 174 | 18,000 | 1,740 |
| 2003-10-28 | 172 | 173 | 172 | 172 | 19,000 | 1,720 |
| 2003-10-27 | 172 | 173 | 170 | 171 | 188,000 | 1,710 |
| 2003-10-24 | 169 | 171 | 167 | 171 | 12,000 | 1,710 |
| 2003-10-23 | 172 | 172 | 170 | 170 | 24,000 | 1,700 |
| 2003-10-22 | 174 | 177 | 172 | 172 | 27,000 | 1,720 |
| 2003-10-21 | 175 | 177 | 175 | 175 | 13,000 | 1,750 |
| 2003-10-20 | 177 | 177 | 175 | 175 | 18,000 | 1,750 |
| 2003-10-17 | 174 | 177 | 174 | 177 | 18,000 | 1,770 |
| 2003-10-16 | 171 | 176 | 171 | 171 | 10,000 | 1,710 |
| 2003-10-15 | 175 | 175 | 170 | 174 | 216,000 | 1,740 |
| 2003-10-14 | 177 | 179 | 170 | 175 | 158,000 | 1,750 |
| 2003-10-10 | 176 | 180 | 176 | 176 | 37,000 | 1,760 |
| 2003-10-09 | 178 | 178 | 175 | 175 | 91,000 | 1,750 |
| 2003-10-08 | 181 | 182 | 179 | 179 | 36,000 | 1,790 |
| 2003-10-07 | 179 | 183 | 175 | 183 | 192,000 | 1,830 |
| 2003-10-06 | 182 | 182 | 178 | 178 | 30,000 | 1,780 |
| 2003-10-03 | 180 | 181 | 178 | 179 | 33,000 | 1,790 |
| 2003-10-02 | 182 | 183 | 178 | 180 | 24,000 | 1,800 |
| 2003-09-30 | 178 | 183 | 176 | 183 | 17,000 | 1,830 |
| 2003-09-29 | 176 | 178 | 176 | 178 | 101,000 | 1,780 |
| 2003-09-26 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2003-09-25 | 177 | 180 | 175 | 175 | 30,000 | 1,750 |
| 2003-09-24 | 183 | 183 | 176 | 178 | 20,000 | 1,780 |
| 2003-09-22 | 180 | 184 | 180 | 184 | 10,000 | 1,840 |
| 2003-09-19 | 179 | 181 | 178 | 181 | 21,000 | 1,810 |
| 2003-09-18 | 180 | 180 | 179 | 179 | 21,000 | 1,790 |
| 2003-09-17 | 181 | 181 | 180 | 180 | 6,000 | 1,800 |
| 2003-09-16 | 180 | 180 | 179 | 179 | 178,000 | 1,790 |
| 2003-09-12 | 177 | 180 | 175 | 180 | 27,000 | 1,800 |
| 2003-09-11 | 176 | 176 | 175 | 175 | 10,000 | 1,750 |
| 2003-09-10 | 178 | 178 | 176 | 176 | 26,000 | 1,760 |
| 2003-09-09 | 176 | 178 | 176 | 178 | 23,000 | 1,780 |
| 2003-09-08 | 176 | 177 | 176 | 176 | 9,000 | 1,760 |
| 2003-09-05 | 177 | 178 | 175 | 175 | 60,000 | 1,750 |
| 2003-09-04 | 179 | 179 | 175 | 177 | 33,000 | 1,770 |
| 2003-09-03 | 178 | 179 | 178 | 178 | 23,000 | 1,780 |
| 2003-09-02 | 177 | 177 | 176 | 177 | 57,000 | 1,770 |
| 2003-09-01 | 178 | 180 | 176 | 176 | 28,000 | 1,760 |
| 2003-08-29 | 179 | 179 | 175 | 175 | 53,000 | 1,750 |
| 2003-08-28 | 180 | 180 | 179 | 179 | 30,000 | 1,790 |
| 2003-08-27 | 181 | 181 | 180 | 181 | 120,000 | 1,810 |
| 2003-08-26 | 180 | 184 | 179 | 179 | 18,000 | 1,790 |
| 2003-08-25 | 183 | 183 | 181 | 183 | 16,000 | 1,830 |
| 2003-08-22 | 181 | 182 | 181 | 182 | 50,000 | 1,820 |
| 2003-08-21 | 182 | 184 | 181 | 184 | 9,000 | 1,840 |
| 2003-08-20 | 181 | 183 | 181 | 181 | 11,000 | 1,810 |
| 2003-08-19 | 184 | 184 | 182 | 184 | 11,000 | 1,840 |
| 2003-08-18 | 181 | 182 | 180 | 180 | 22,000 | 1,800 |
| 2003-08-15 | 181 | 184 | 180 | 184 | 195,000 | 1,840 |
| 2003-08-14 | 183 | 185 | 182 | 185 | 12,000 | 1,850 |
| 2003-08-13 | 182 | 182 | 181 | 181 | 2,000 | 1,810 |
| 2003-08-12 | 180 | 182 | 180 | 181 | 9,000 | 1,810 |
| 2003-08-11 | 181 | 182 | 180 | 180 | 16,000 | 1,800 |
| 2003-08-08 | 180 | 180 | 180 | 180 | 9,000 | 1,800 |
| 2003-08-07 | 182 | 182 | 180 | 180 | 17,000 | 1,800 |
| 2003-08-06 | 183 | 183 | 181 | 181 | 12,000 | 1,810 |
| 2003-08-05 | 182 | 183 | 182 | 183 | 22,000 | 1,830 |
| 2003-08-04 | 186 | 186 | 185 | 186 | 8,000 | 1,860 |
| 2003-08-01 | 190 | 190 | 183 | 187 | 19,000 | 1,870 |
| 2003-07-31 | 189 | 189 | 180 | 180 | 49,000 | 1,800 |
| 2003-07-30 | 185 | 190 | 185 | 190 | 17,000 | 1,900 |
| 2003-07-29 | 181 | 183 | 181 | 183 | 26,000 | 1,830 |
| 2003-07-28 | 185 | 185 | 183 | 183 | 103,000 | 1,830 |
| 2003-07-25 | 189 | 189 | 185 | 185 | 9,000 | 1,850 |
| 2003-07-24 | 181 | 191 | 180 | 191 | 94,000 | 1,910 |
| 2003-07-23 | 185 | 185 | 180 | 180 | 52,000 | 1,800 |
| 2003-07-22 | 187 | 187 | 186 | 187 | 22,000 | 1,870 |
| 2003-07-18 | 194 | 194 | 185 | 186 | 90,000 | 1,860 |
| 2003-07-17 | 199 | 199 | 195 | 195 | 29,000 | 1,950 |
| 2003-07-16 | 200 | 200 | 198 | 199 | 14,000 | 1,990 |
| 2003-07-15 | 203 | 203 | 199 | 201 | 235,000 | 2,010 |
| 2003-07-14 | 207 | 207 | 202 | 204 | 58,000 | 2,040 |
| 2003-07-11 | 220 | 225 | 207 | 207 | 156,000 | 2,070 |
| 2003-07-10 | 203 | 222 | 200 | 215 | 319,000 | 2,150 |
| 2003-07-09 | 182 | 201 | 180 | 199 | 329,000 | 1,990 |
| 2003-07-08 | 180 | 181 | 180 | 180 | 46,000 | 1,800 |
| 2003-07-07 | 183 | 183 | 180 | 180 | 63,000 | 1,800 |
| 2003-07-04 | 181 | 183 | 180 | 180 | 19,000 | 1,800 |
| 2003-07-03 | 181 | 181 | 180 | 180 | 27,000 | 1,800 |
| 2003-07-02 | 182 | 182 | 178 | 180 | 28,000 | 1,800 |
| 2003-07-01 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2003-06-30 | 181 | 182 | 178 | 179 | 14,000 | 1,790 |
| 2003-06-27 | 180 | 180 | 179 | 180 | 101,000 | 1,800 |
| 2003-06-26 | 180 | 180 | 179 | 180 | 35,000 | 1,800 |
| 2003-06-25 | 181 | 185 | 180 | 185 | 24,000 | 1,850 |
| 2003-06-24 | 182 | 182 | 180 | 180 | 28,000 | 1,800 |
| 2003-06-23 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2003-06-20 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2003-06-19 | 180 | 184 | 180 | 184 | 12,000 | 1,840 |
| 2003-06-18 | 184 | 184 | 184 | 184 | 5,000 | 1,840 |
| 2003-06-17 | 184 | 184 | 178 | 184 | 19,000 | 1,840 |
| 2003-06-16 | 181 | 181 | 180 | 181 | 184,000 | 1,810 |
| 2003-06-13 | 183 | 185 | 181 | 185 | 9,000 | 1,850 |
| 2003-06-12 | 181 | 181 | 180 | 181 | 250,000 | 1,810 |
| 2003-06-11 | 180 | 181 | 180 | 181 | 140,000 | 1,810 |
| 2003-06-10 | 181 | 181 | 181 | 181 | 10,000 | 1,810 |
| 2003-06-09 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2003-06-06 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2003-06-05 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2003-06-04 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2003-06-03 | 180 | 180 | 177 | 178 | 16,000 | 1,780 |
| 2003-06-02 | 184 | 184 | 180 | 180 | 3,000 | 1,800 |
| 2003-05-29 | 183 | 184 | 183 | 184 | 7,000 | 1,840 |
| 2003-05-28 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2003-05-27 | 178 | 178 | 178 | 178 | 94,000 | 1,780 |
| 2003-05-26 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2003-05-23 | 180 | 184 | 179 | 179 | 4,000 | 1,790 |
| 2003-05-22 | 178 | 179 | 178 | 179 | 2,000 | 1,790 |
| 2003-05-21 | 177 | 178 | 177 | 178 | 2,000 | 1,780 |
| 2003-05-20 | 177 | 178 | 177 | 178 | 9,000 | 1,780 |
| 2003-05-19 | 175 | 177 | 175 | 177 | 8,000 | 1,770 |
| 2003-05-16 | 183 | 183 | 180 | 180 | 49,000 | 1,800 |
| 2003-05-15 | 187 | 187 | 187 | 187 | 169,000 | 1,870 |
| 2003-05-14 | 183 | 188 | 182 | 188 | 28,000 | 1,880 |
| 2003-05-13 | 183 | 183 | 181 | 183 | 34,000 | 1,830 |
| 2003-05-12 | 182 | 183 | 182 | 182 | 10,000 | 1,820 |
| 2003-05-09 | 182 | 182 | 182 | 182 | 8,000 | 1,820 |
| 2003-05-08 | 183 | 183 | 182 | 182 | 12,000 | 1,820 |
| 2003-05-07 | 184 | 184 | 183 | 183 | 12,000 | 1,830 |
| 2003-05-06 | 181 | 183 | 181 | 183 | 9,000 | 1,830 |
| 2003-05-02 | 184 | 184 | 182 | 182 | 7,000 | 1,820 |
| 2003-05-01 | 185 | 185 | 184 | 184 | 4,000 | 1,840 |
| 2003-04-30 | 180 | 184 | 180 | 184 | 3,000 | 1,840 |
| 2003-04-28 | 183 | 183 | 177 | 177 | 99,000 | 1,770 |
| 2003-04-24 | 185 | 189 | 184 | 189 | 27,000 | 1,890 |
| 2003-04-23 | 186 | 189 | 185 | 185 | 13,000 | 1,850 |
| 2003-04-22 | 185 | 185 | 182 | 185 | 17,000 | 1,850 |
| 2003-04-21 | 183 | 184 | 181 | 184 | 13,000 | 1,840 |
| 2003-04-18 | 183 | 184 | 183 | 183 | 15,000 | 1,830 |
| 2003-04-17 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2003-04-16 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2003-04-15 | 190 | 190 | 190 | 190 | 171,000 | 1,900 |
| 2003-04-14 | 187 | 190 | 185 | 190 | 25,000 | 1,900 |
| 2003-04-11 | 184 | 185 | 184 | 185 | 2,000 | 1,850 |
| 2003-04-10 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2003-04-09 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2003-04-02 | 189 | 189 | 189 | 189 | 5,000 | 1,890 |
| 2003-04-01 | 177 | 188 | 177 | 188 | 13,000 | 1,880 |
| 2003-03-31 | 180 | 180 | 176 | 176 | 12,000 | 1,760 |
| 2003-03-27 | 185 | 185 | 185 | 185 | 85,000 | 1,850 |
| 2003-03-26 | 185 | 185 | 176 | 184 | 13,000 | 1,840 |
| 2003-03-25 | 185 | 185 | 180 | 185 | 9,000 | 1,850 |
| 2003-03-24 | 176 | 190 | 176 | 189 | 5,000 | 1,890 |
| 2003-03-20 | 179 | 190 | 170 | 190 | 5,000 | 1,900 |
| 2003-03-19 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2003-03-18 | 179 | 179 | 179 | 179 | 5,000 | 1,790 |
| 2003-03-17 | 180 | 180 | 180 | 180 | 183,000 | 1,800 |
| 2003-03-14 | 181 | 185 | 180 | 185 | 28,000 | 1,850 |
| 2003-03-13 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 2003-03-12 | 178 | 178 | 178 | 178 | 5,000 | 1,780 |
| 2003-03-11 | 180 | 180 | 176 | 177 | 4,000 | 1,770 |
| 2003-03-10 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2003-03-07 | 185 | 187 | 183 | 186 | 47,000 | 1,860 |
| 2003-03-06 | 184 | 187 | 184 | 184 | 20,000 | 1,840 |
| 2003-03-05 | 185 | 185 | 184 | 185 | 8,000 | 1,850 |
| 2003-03-04 | 184 | 184 | 183 | 183 | 13,000 | 1,830 |
| 2003-03-03 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2003-02-28 | 181 | 181 | 181 | 181 | 5,000 | 1,810 |
| 2003-02-27 | 183 | 183 | 181 | 181 | 114,000 | 1,810 |
| 2003-02-26 | 180 | 184 | 180 | 184 | 8,000 | 1,840 |
| 2003-02-25 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2003-02-24 | 187 | 188 | 185 | 188 | 17,000 | 1,880 |
| 2003-02-21 | 182 | 185 | 182 | 185 | 3,000 | 1,850 |
| 2003-02-20 | 183 | 184 | 180 | 180 | 16,000 | 1,800 |
| 2003-02-19 | 186 | 186 | 180 | 180 | 6,000 | 1,800 |
| 2003-02-18 | 188 | 188 | 188 | 188 | 7,000 | 1,880 |
| 2003-02-17 | 189 | 189 | 188 | 188 | 178,000 | 1,880 |
| 2003-02-14 | 188 | 189 | 183 | 189 | 11,000 | 1,890 |
| 2003-02-13 | 184 | 188 | 182 | 188 | 28,000 | 1,880 |
| 2003-02-12 | 185 | 188 | 184 | 184 | 25,000 | 1,840 |
| 2003-02-10 | 184 | 185 | 180 | 185 | 29,000 | 1,850 |
| 2003-02-07 | 180 | 184 | 179 | 184 | 8,000 | 1,840 |
| 2003-02-06 | 177 | 180 | 177 | 180 | 10,000 | 1,800 |
| 2003-02-05 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2003-02-04 | 175 | 177 | 175 | 176 | 26,000 | 1,760 |
| 2003-02-03 | 175 | 179 | 175 | 175 | 21,000 | 1,750 |
| 2003-01-31 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2003-01-30 | 179 | 179 | 175 | 175 | 10,000 | 1,750 |
| 2003-01-28 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2003-01-27 | 179 | 179 | 179 | 179 | 113,000 | 1,790 |
| 2003-01-24 | 184 | 185 | 184 | 185 | 8,000 | 1,850 |
| 2003-01-23 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2003-01-22 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2003-01-21 | 180 | 180 | 175 | 175 | 4,000 | 1,750 |
| 2003-01-20 | 180 | 180 | 178 | 178 | 9,000 | 1,780 |
| 2003-01-17 | 178 | 181 | 178 | 180 | 9,000 | 1,800 |
| 2003-01-16 | 180 | 188 | 180 | 188 | 9,000 | 1,880 |
| 2003-01-15 | 189 | 189 | 180 | 180 | 178,000 | 1,800 |
| 2003-01-14 | 186 | 190 | 186 | 190 | 12,000 | 1,900 |
| 2003-01-10 | 185 | 185 | 184 | 184 | 11,000 | 1,840 |
| 2003-01-09 | 184 | 185 | 184 | 184 | 8,000 | 1,840 |
| 2003-01-08 | 184 | 184 | 184 | 184 | 15,000 | 1,840 |
| 2003-01-07 | 189 | 189 | 182 | 182 | 28,000 | 1,820 |
| 2003-01-06 | 182 | 190 | 182 | 190 | 3,000 | 1,900 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
