8244 (株)近鉄百貨店 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 178 | 178 | 176 | 176 | 2,000 | 1,760 |
| 2004-12-29 | 175 | 178 | 175 | 176 | 12,000 | 1,760 |
| 2004-12-28 | 176 | 179 | 175 | 179 | 8,000 | 1,790 |
| 2004-12-27 | 176 | 176 | 175 | 176 | 83,000 | 1,760 |
| 2004-12-24 | 175 | 178 | 175 | 178 | 31,000 | 1,780 |
| 2004-12-22 | 174 | 177 | 174 | 177 | 25,000 | 1,770 |
| 2004-12-21 | 174 | 177 | 174 | 177 | 14,000 | 1,770 |
| 2004-12-20 | 177 | 177 | 175 | 175 | 17,000 | 1,750 |
| 2004-12-17 | 177 | 177 | 175 | 177 | 5,000 | 1,770 |
| 2004-12-16 | 175 | 178 | 175 | 178 | 5,000 | 1,780 |
| 2004-12-15 | 178 | 179 | 175 | 175 | 163,000 | 1,750 |
| 2004-12-14 | 175 | 179 | 175 | 178 | 8,000 | 1,780 |
| 2004-12-13 | 175 | 176 | 174 | 174 | 21,000 | 1,740 |
| 2004-12-10 | 177 | 177 | 175 | 175 | 263,000 | 1,750 |
| 2004-12-09 | 176 | 180 | 176 | 180 | 62,000 | 1,800 |
| 2004-12-08 | 177 | 177 | 175 | 175 | 18,000 | 1,750 |
| 2004-12-07 | 175 | 176 | 175 | 176 | 10,000 | 1,760 |
| 2004-12-06 | 175 | 175 | 175 | 175 | 17,000 | 1,750 |
| 2004-12-03 | 174 | 176 | 174 | 175 | 19,000 | 1,750 |
| 2004-12-02 | 174 | 175 | 174 | 174 | 38,000 | 1,740 |
| 2004-12-01 | 174 | 175 | 174 | 174 | 10,000 | 1,740 |
| 2004-11-30 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2004-11-29 | 178 | 178 | 175 | 178 | 82,000 | 1,780 |
| 2004-11-26 | 176 | 180 | 173 | 180 | 29,000 | 1,800 |
| 2004-11-25 | 172 | 175 | 171 | 175 | 36,000 | 1,750 |
| 2004-11-24 | 180 | 180 | 175 | 180 | 9,000 | 1,800 |
| 2004-11-22 | 178 | 178 | 175 | 175 | 19,000 | 1,750 |
| 2004-11-19 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-11-18 | 176 | 179 | 176 | 179 | 12,000 | 1,790 |
| 2004-11-17 | 176 | 176 | 176 | 176 | 5,000 | 1,760 |
| 2004-11-16 | 176 | 180 | 176 | 180 | 5,000 | 1,800 |
| 2004-11-15 | 182 | 182 | 176 | 176 | 161,000 | 1,760 |
| 2004-11-12 | 177 | 183 | 177 | 182 | 40,000 | 1,820 |
| 2004-11-11 | 176 | 176 | 175 | 175 | 7,000 | 1,750 |
| 2004-11-10 | 175 | 177 | 175 | 176 | 19,000 | 1,760 |
| 2004-11-09 | 175 | 176 | 175 | 175 | 8,000 | 1,750 |
| 2004-11-08 | 177 | 177 | 175 | 175 | 3,000 | 1,750 |
| 2004-11-05 | 172 | 174 | 172 | 174 | 9,000 | 1,740 |
| 2004-11-04 | 173 | 173 | 172 | 172 | 9,000 | 1,720 |
| 2004-11-02 | 172 | 173 | 172 | 173 | 13,000 | 1,730 |
| 2004-11-01 | 171 | 171 | 171 | 171 | 6,000 | 1,710 |
| 2004-10-29 | 175 | 175 | 170 | 175 | 22,000 | 1,750 |
| 2004-10-28 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2004-10-27 | 177 | 177 | 175 | 175 | 81,000 | 1,750 |
| 2004-10-26 | 175 | 177 | 175 | 177 | 27,000 | 1,770 |
| 2004-10-25 | 176 | 176 | 175 | 176 | 20,000 | 1,760 |
| 2004-10-22 | 178 | 178 | 177 | 177 | 5,000 | 1,770 |
| 2004-10-21 | 179 | 180 | 175 | 178 | 7,000 | 1,780 |
| 2004-10-20 | 175 | 178 | 175 | 178 | 14,000 | 1,780 |
| 2004-10-19 | 179 | 179 | 176 | 176 | 38,000 | 1,760 |
| 2004-10-18 | 176 | 178 | 176 | 176 | 4,000 | 1,760 |
| 2004-10-15 | 180 | 180 | 178 | 178 | 167,000 | 1,780 |
| 2004-10-14 | 178 | 180 | 176 | 180 | 44,000 | 1,800 |
| 2004-10-13 | 180 | 181 | 176 | 180 | 29,000 | 1,800 |
| 2004-10-12 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2004-10-08 | 180 | 183 | 180 | 183 | 9,000 | 1,830 |
| 2004-10-07 | 178 | 178 | 178 | 178 | 13,000 | 1,780 |
| 2004-10-06 | 177 | 178 | 175 | 178 | 17,000 | 1,780 |
| 2004-10-05 | 177 | 177 | 175 | 177 | 49,000 | 1,770 |
| 2004-10-04 | 177 | 177 | 175 | 177 | 17,000 | 1,770 |
| 2004-10-01 | 181 | 181 | 175 | 177 | 22,000 | 1,770 |
| 2004-09-30 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2004-09-29 | 180 | 182 | 180 | 180 | 20,000 | 1,800 |
| 2004-09-28 | 180 | 182 | 180 | 182 | 7,000 | 1,820 |
| 2004-09-27 | 181 | 181 | 180 | 180 | 76,000 | 1,800 |
| 2004-09-24 | 180 | 183 | 180 | 181 | 42,000 | 1,810 |
| 2004-09-22 | 182 | 182 | 181 | 182 | 29,000 | 1,820 |
| 2004-09-21 | 181 | 182 | 180 | 182 | 12,000 | 1,820 |
| 2004-09-17 | 183 | 183 | 181 | 181 | 12,000 | 1,810 |
| 2004-09-16 | 185 | 187 | 182 | 182 | 9,000 | 1,820 |
| 2004-09-15 | 189 | 189 | 185 | 185 | 161,000 | 1,850 |
| 2004-09-14 | 185 | 189 | 185 | 189 | 10,000 | 1,890 |
| 2004-09-13 | 188 | 188 | 184 | 184 | 6,000 | 1,840 |
| 2004-09-10 | 188 | 188 | 183 | 183 | 27,000 | 1,830 |
| 2004-09-09 | 186 | 188 | 186 | 188 | 6,000 | 1,880 |
| 2004-09-08 | 185 | 187 | 185 | 187 | 8,000 | 1,870 |
| 2004-09-07 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2004-09-06 | 183 | 187 | 183 | 187 | 6,000 | 1,870 |
| 2004-09-03 | 186 | 186 | 181 | 181 | 20,000 | 1,810 |
| 2004-09-02 | 188 | 188 | 188 | 188 | 23,000 | 1,880 |
| 2004-09-01 | 189 | 189 | 188 | 188 | 16,000 | 1,880 |
| 2004-08-31 | 190 | 190 | 189 | 189 | 16,000 | 1,890 |
| 2004-08-30 | 188 | 190 | 188 | 188 | 17,000 | 1,880 |
| 2004-08-27 | 188 | 190 | 188 | 188 | 35,000 | 1,880 |
| 2004-08-26 | 186 | 189 | 185 | 189 | 15,000 | 1,890 |
| 2004-08-25 | 190 | 190 | 189 | 190 | 30,000 | 1,900 |
| 2004-08-24 | 189 | 190 | 189 | 190 | 16,000 | 1,900 |
| 2004-08-23 | 186 | 189 | 186 | 187 | 19,000 | 1,870 |
| 2004-08-20 | 189 | 190 | 185 | 185 | 74,000 | 1,850 |
| 2004-08-19 | 190 | 190 | 188 | 190 | 18,000 | 1,900 |
| 2004-08-18 | 189 | 190 | 188 | 188 | 31,000 | 1,880 |
| 2004-08-17 | 189 | 189 | 188 | 188 | 6,000 | 1,880 |
| 2004-08-16 | 189 | 189 | 187 | 188 | 170,000 | 1,880 |
| 2004-08-13 | 189 | 189 | 187 | 189 | 31,000 | 1,890 |
| 2004-08-12 | 189 | 189 | 187 | 189 | 9,000 | 1,890 |
| 2004-08-11 | 190 | 190 | 187 | 187 | 23,000 | 1,870 |
| 2004-08-10 | 187 | 188 | 187 | 188 | 9,000 | 1,880 |
| 2004-08-09 | 188 | 190 | 187 | 187 | 48,000 | 1,870 |
| 2004-08-06 | 189 | 190 | 188 | 188 | 19,000 | 1,880 |
| 2004-08-05 | 188 | 188 | 188 | 188 | 10,000 | 1,880 |
| 2004-08-04 | 190 | 190 | 186 | 188 | 24,000 | 1,880 |
| 2004-08-03 | 188 | 190 | 188 | 190 | 6,000 | 1,900 |
| 2004-08-02 | 189 | 189 | 188 | 188 | 9,000 | 1,880 |
| 2004-07-30 | 186 | 188 | 186 | 188 | 10,000 | 1,880 |
| 2004-07-29 | 190 | 190 | 187 | 187 | 3,000 | 1,870 |
| 2004-07-28 | 186 | 190 | 186 | 188 | 12,000 | 1,880 |
| 2004-07-27 | 189 | 189 | 186 | 186 | 95,000 | 1,860 |
| 2004-07-26 | 189 | 190 | 189 | 190 | 8,000 | 1,900 |
| 2004-07-23 | 189 | 190 | 189 | 190 | 4,000 | 1,900 |
| 2004-07-22 | 189 | 189 | 187 | 189 | 14,000 | 1,890 |
| 2004-07-21 | 189 | 189 | 188 | 188 | 19,000 | 1,880 |
| 2004-07-20 | 189 | 191 | 188 | 189 | 53,000 | 1,890 |
| 2004-07-16 | 189 | 189 | 188 | 188 | 6,000 | 1,880 |
| 2004-07-15 | 189 | 190 | 189 | 189 | 197,000 | 1,890 |
| 2004-07-14 | 189 | 190 | 189 | 189 | 11,000 | 1,890 |
| 2004-07-13 | 190 | 190 | 189 | 189 | 13,000 | 1,890 |
| 2004-07-12 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2004-07-09 | 190 | 190 | 188 | 188 | 16,000 | 1,880 |
| 2004-07-08 | 188 | 190 | 187 | 190 | 11,000 | 1,900 |
| 2004-07-07 | 189 | 189 | 188 | 188 | 14,000 | 1,880 |
| 2004-07-06 | 189 | 190 | 187 | 190 | 37,000 | 1,900 |
| 2004-07-05 | 190 | 190 | 188 | 188 | 15,000 | 1,880 |
| 2004-07-02 | 190 | 190 | 186 | 189 | 29,000 | 1,890 |
| 2004-07-01 | 187 | 190 | 186 | 190 | 11,000 | 1,900 |
| 2004-06-30 | 185 | 189 | 185 | 189 | 35,000 | 1,890 |
| 2004-06-29 | 189 | 189 | 188 | 189 | 10,000 | 1,890 |
| 2004-06-28 | 189 | 189 | 185 | 185 | 133,000 | 1,850 |
| 2004-06-25 | 187 | 190 | 187 | 189 | 14,000 | 1,890 |
| 2004-06-24 | 187 | 190 | 187 | 189 | 10,000 | 1,890 |
| 2004-06-23 | 190 | 190 | 189 | 189 | 21,000 | 1,890 |
| 2004-06-22 | 189 | 190 | 189 | 190 | 7,000 | 1,900 |
| 2004-06-21 | 186 | 189 | 186 | 189 | 9,000 | 1,890 |
| 2004-06-18 | 190 | 190 | 186 | 188 | 18,000 | 1,880 |
| 2004-06-17 | 190 | 191 | 190 | 190 | 26,000 | 1,900 |
| 2004-06-16 | 190 | 190 | 189 | 189 | 13,000 | 1,890 |
| 2004-06-15 | 190 | 190 | 189 | 190 | 219,000 | 1,900 |
| 2004-06-14 | 188 | 190 | 187 | 190 | 18,000 | 1,900 |
| 2004-06-11 | 189 | 189 | 187 | 187 | 208,000 | 1,870 |
| 2004-06-10 | 194 | 194 | 190 | 190 | 26,000 | 1,900 |
| 2004-06-09 | 188 | 195 | 188 | 195 | 37,000 | 1,950 |
| 2004-06-08 | 185 | 188 | 183 | 188 | 15,000 | 1,880 |
| 2004-06-07 | 185 | 185 | 182 | 185 | 11,000 | 1,850 |
| 2004-06-04 | 184 | 188 | 182 | 185 | 11,000 | 1,850 |
| 2004-06-03 | 185 | 188 | 184 | 185 | 17,000 | 1,850 |
| 2004-06-02 | 185 | 188 | 185 | 188 | 33,000 | 1,880 |
| 2004-06-01 | 186 | 188 | 185 | 188 | 8,000 | 1,880 |
| 2004-05-31 | 184 | 185 | 182 | 182 | 17,000 | 1,820 |
| 2004-05-28 | 185 | 185 | 183 | 184 | 22,000 | 1,840 |
| 2004-05-27 | 186 | 186 | 184 | 185 | 80,000 | 1,850 |
| 2004-05-26 | 184 | 186 | 183 | 186 | 12,000 | 1,860 |
| 2004-05-25 | 184 | 186 | 184 | 185 | 4,000 | 1,850 |
| 2004-05-24 | 182 | 188 | 182 | 188 | 16,000 | 1,880 |
| 2004-05-21 | 184 | 185 | 182 | 185 | 11,000 | 1,850 |
| 2004-05-20 | 182 | 186 | 182 | 186 | 11,000 | 1,860 |
| 2004-05-19 | 182 | 182 | 180 | 182 | 15,000 | 1,820 |
| 2004-05-18 | 178 | 180 | 178 | 180 | 37,000 | 1,800 |
| 2004-05-17 | 186 | 186 | 169 | 180 | 200,000 | 1,800 |
| 2004-05-14 | 182 | 187 | 182 | 187 | 31,000 | 1,870 |
| 2004-05-13 | 189 | 189 | 181 | 181 | 50,000 | 1,810 |
| 2004-05-12 | 179 | 185 | 179 | 185 | 23,000 | 1,850 |
| 2004-05-11 | 169 | 188 | 169 | 176 | 67,000 | 1,760 |
| 2004-05-10 | 191 | 194 | 181 | 181 | 49,000 | 1,810 |
| 2004-05-07 | 195 | 197 | 195 | 195 | 19,000 | 1,950 |
| 2004-05-06 | 197 | 198 | 195 | 197 | 24,000 | 1,970 |
| 2004-04-30 | 199 | 199 | 196 | 197 | 33,000 | 1,970 |
| 2004-04-28 | 199 | 200 | 197 | 198 | 31,000 | 1,980 |
| 2004-04-27 | 197 | 199 | 194 | 198 | 114,000 | 1,980 |
| 2004-04-26 | 202 | 202 | 193 | 194 | 149,000 | 1,940 |
| 2004-04-23 | 197 | 197 | 192 | 192 | 68,000 | 1,920 |
| 2004-04-22 | 199 | 200 | 199 | 199 | 43,000 | 1,990 |
| 2004-04-21 | 202 | 202 | 200 | 200 | 9,000 | 2,000 |
| 2004-04-20 | 201 | 201 | 199 | 201 | 28,000 | 2,010 |
| 2004-04-19 | 204 | 204 | 200 | 201 | 76,000 | 2,010 |
| 2004-04-16 | 207 | 207 | 203 | 203 | 50,000 | 2,030 |
| 2004-04-15 | 203 | 205 | 202 | 204 | 277,000 | 2,040 |
| 2004-04-14 | 204 | 207 | 200 | 203 | 395,000 | 2,030 |
| 2004-04-13 | 206 | 206 | 203 | 205 | 124,000 | 2,050 |
| 2004-04-12 | 204 | 207 | 204 | 204 | 167,000 | 2,040 |
| 2004-04-09 | 203 | 204 | 200 | 203 | 119,000 | 2,030 |
| 2004-04-08 | 200 | 207 | 199 | 203 | 387,000 | 2,030 |
| 2004-04-07 | 192 | 199 | 192 | 198 | 37,000 | 1,980 |
| 2004-04-06 | 195 | 197 | 190 | 193 | 76,000 | 1,930 |
| 2004-04-05 | 204 | 204 | 189 | 194 | 199,000 | 1,940 |
| 2004-04-02 | 188 | 194 | 188 | 194 | 64,000 | 1,940 |
| 2004-04-01 | 185 | 189 | 185 | 188 | 22,000 | 1,880 |
| 2004-03-31 | 187 | 188 | 185 | 188 | 59,000 | 1,880 |
| 2004-03-30 | 187 | 188 | 185 | 188 | 164,000 | 1,880 |
| 2004-03-29 | 187 | 188 | 186 | 187 | 62,000 | 1,870 |
| 2004-03-26 | 188 | 190 | 185 | 186 | 67,000 | 1,860 |
| 2004-03-25 | 186 | 187 | 185 | 185 | 40,000 | 1,850 |
| 2004-03-24 | 186 | 186 | 183 | 186 | 18,000 | 1,860 |
| 2004-03-23 | 186 | 186 | 182 | 182 | 117,000 | 1,820 |
| 2004-03-22 | 187 | 188 | 186 | 186 | 30,000 | 1,860 |
| 2004-03-19 | 187 | 187 | 185 | 185 | 54,000 | 1,850 |
| 2004-03-18 | 190 | 191 | 187 | 190 | 213,000 | 1,900 |
| 2004-03-17 | 186 | 188 | 186 | 187 | 49,000 | 1,870 |
| 2004-03-16 | 186 | 187 | 185 | 185 | 39,000 | 1,850 |
| 2004-03-15 | 181 | 184 | 181 | 184 | 193,000 | 1,840 |
| 2004-03-12 | 185 | 187 | 184 | 184 | 18,000 | 1,840 |
| 2004-03-11 | 185 | 186 | 185 | 185 | 29,000 | 1,850 |
| 2004-03-10 | 185 | 185 | 184 | 185 | 13,000 | 1,850 |
| 2004-03-09 | 185 | 190 | 185 | 186 | 31,000 | 1,860 |
| 2004-03-08 | 185 | 187 | 184 | 187 | 19,000 | 1,870 |
| 2004-03-05 | 185 | 186 | 184 | 186 | 103,000 | 1,860 |
| 2004-03-04 | 184 | 186 | 182 | 185 | 17,000 | 1,850 |
| 2004-03-03 | 181 | 184 | 181 | 184 | 19,000 | 1,840 |
| 2004-03-02 | 181 | 182 | 181 | 182 | 19,000 | 1,820 |
| 2004-03-01 | 184 | 184 | 182 | 182 | 8,000 | 1,820 |
| 2004-02-27 | 186 | 187 | 180 | 185 | 91,000 | 1,850 |
| 2004-02-26 | 187 | 188 | 185 | 185 | 27,000 | 1,850 |
| 2004-02-25 | 190 | 190 | 187 | 187 | 15,000 | 1,870 |
| 2004-02-24 | 187 | 189 | 185 | 189 | 49,000 | 1,890 |
| 2004-02-23 | 191 | 191 | 189 | 189 | 111,000 | 1,890 |
| 2004-02-20 | 189 | 190 | 188 | 190 | 75,000 | 1,900 |
| 2004-02-19 | 189 | 189 | 188 | 189 | 71,000 | 1,890 |
| 2004-02-18 | 189 | 189 | 188 | 189 | 52,000 | 1,890 |
| 2004-02-17 | 189 | 189 | 189 | 189 | 40,000 | 1,890 |
| 2004-02-16 | 188 | 189 | 187 | 188 | 206,000 | 1,880 |
| 2004-02-13 | 188 | 189 | 188 | 189 | 48,000 | 1,890 |
| 2004-02-12 | 188 | 188 | 186 | 188 | 51,000 | 1,880 |
| 2004-02-10 | 188 | 188 | 188 | 188 | 21,000 | 1,880 |
| 2004-02-09 | 187 | 188 | 186 | 186 | 39,000 | 1,860 |
| 2004-02-06 | 185 | 187 | 185 | 187 | 33,000 | 1,870 |
| 2004-02-05 | 186 | 186 | 181 | 184 | 39,000 | 1,840 |
| 2004-02-04 | 188 | 188 | 181 | 181 | 73,000 | 1,810 |
| 2004-02-03 | 190 | 190 | 185 | 186 | 78,000 | 1,860 |
| 2004-02-02 | 189 | 191 | 189 | 190 | 58,000 | 1,900 |
| 2004-01-30 | 190 | 190 | 189 | 189 | 54,000 | 1,890 |
| 2004-01-29 | 189 | 190 | 189 | 190 | 49,000 | 1,900 |
| 2004-01-28 | 189 | 191 | 188 | 190 | 68,000 | 1,900 |
| 2004-01-27 | 190 | 191 | 186 | 189 | 225,000 | 1,890 |
| 2004-01-26 | 188 | 192 | 188 | 190 | 138,000 | 1,900 |
| 2004-01-23 | 191 | 191 | 187 | 187 | 214,000 | 1,870 |
| 2004-01-22 | 186 | 189 | 184 | 188 | 72,000 | 1,880 |
| 2004-01-21 | 184 | 188 | 184 | 186 | 109,000 | 1,860 |
| 2004-01-20 | 184 | 187 | 182 | 184 | 27,000 | 1,840 |
| 2004-01-19 | 180 | 185 | 180 | 184 | 195,000 | 1,840 |
| 2004-01-16 | 178 | 179 | 178 | 179 | 14,000 | 1,790 |
| 2004-01-15 | 175 | 178 | 174 | 174 | 213,000 | 1,740 |
| 2004-01-14 | 173 | 175 | 173 | 175 | 117,000 | 1,750 |
| 2004-01-13 | 173 | 173 | 170 | 173 | 19,000 | 1,730 |
| 2004-01-09 | 171 | 174 | 168 | 170 | 47,000 | 1,700 |
| 2004-01-08 | 168 | 170 | 168 | 168 | 22,000 | 1,680 |
| 2004-01-07 | 161 | 170 | 161 | 167 | 35,000 | 1,670 |
| 2004-01-06 | 161 | 162 | 158 | 158 | 22,000 | 1,580 |
| 2004-01-05 | 159 | 160 | 159 | 160 | 3,000 | 1,600 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
