8244 (株)近鉄百貨店 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 309 | 309 | 299 | 304 | 399,000 | 3,040 |
| 2005-12-29 | 304 | 309 | 298 | 306 | 962,000 | 3,060 |
| 2005-12-28 | 288 | 300 | 286 | 298 | 751,000 | 2,980 |
| 2005-12-27 | 282 | 288 | 282 | 288 | 393,000 | 2,880 |
| 2005-12-26 | 279 | 285 | 278 | 282 | 285,000 | 2,820 |
| 2005-12-22 | 278 | 278 | 274 | 276 | 218,000 | 2,760 |
| 2005-12-21 | 280 | 280 | 274 | 275 | 240,000 | 2,750 |
| 2005-12-20 | 275 | 280 | 275 | 280 | 106,000 | 2,800 |
| 2005-12-19 | 285 | 285 | 275 | 275 | 206,000 | 2,750 |
| 2005-12-16 | 286 | 288 | 280 | 285 | 295,000 | 2,850 |
| 2005-12-15 | 288 | 288 | 284 | 285 | 238,000 | 2,850 |
| 2005-12-14 | 293 | 293 | 285 | 288 | 228,000 | 2,880 |
| 2005-12-13 | 287 | 292 | 287 | 288 | 313,000 | 2,880 |
| 2005-12-12 | 282 | 289 | 282 | 286 | 374,000 | 2,860 |
| 2005-12-09 | 280 | 282 | 279 | 280 | 143,000 | 2,800 |
| 2005-12-08 | 285 | 287 | 280 | 281 | 342,000 | 2,810 |
| 2005-12-07 | 280 | 284 | 277 | 284 | 335,000 | 2,840 |
| 2005-12-06 | 275 | 277 | 272 | 276 | 155,000 | 2,760 |
| 2005-12-05 | 277 | 279 | 273 | 275 | 270,000 | 2,750 |
| 2005-12-02 | 280 | 280 | 275 | 277 | 202,000 | 2,770 |
| 2005-12-01 | 282 | 282 | 278 | 280 | 148,000 | 2,800 |
| 2005-11-30 | 280 | 283 | 278 | 280 | 98,000 | 2,800 |
| 2005-11-29 | 281 | 283 | 279 | 280 | 172,000 | 2,800 |
| 2005-11-28 | 278 | 284 | 278 | 281 | 234,000 | 2,810 |
| 2005-11-25 | 276 | 281 | 271 | 277 | 186,000 | 2,770 |
| 2005-11-24 | 266 | 277 | 266 | 277 | 280,000 | 2,770 |
| 2005-11-22 | 266 | 267 | 257 | 264 | 286,000 | 2,640 |
| 2005-11-21 | 278 | 278 | 269 | 271 | 224,000 | 2,710 |
| 2005-11-18 | 282 | 282 | 274 | 278 | 216,000 | 2,780 |
| 2005-11-17 | 283 | 283 | 276 | 279 | 250,000 | 2,790 |
| 2005-11-16 | 276 | 281 | 265 | 274 | 1,083,000 | 2,740 |
| 2005-11-15 | 304 | 304 | 291 | 296 | 596,000 | 2,960 |
| 2005-11-14 | 309 | 315 | 298 | 303 | 1,326,000 | 3,030 |
| 2005-11-11 | 298 | 303 | 295 | 303 | 1,036,000 | 3,030 |
| 2005-11-10 | 291 | 298 | 288 | 294 | 735,000 | 2,940 |
| 2005-11-09 | 295 | 307 | 287 | 287 | 2,071,000 | 2,870 |
| 2005-11-08 | 290 | 300 | 278 | 299 | 1,763,000 | 2,990 |
| 2005-11-07 | 262 | 287 | 261 | 280 | 690,000 | 2,800 |
| 2005-11-04 | 267 | 267 | 258 | 260 | 496,000 | 2,600 |
| 2005-11-02 | 247 | 264 | 246 | 258 | 705,000 | 2,580 |
| 2005-11-01 | 243 | 246 | 242 | 246 | 125,000 | 2,460 |
| 2005-10-31 | 244 | 245 | 241 | 243 | 114,000 | 2,430 |
| 2005-10-28 | 245 | 247 | 243 | 245 | 98,000 | 2,450 |
| 2005-10-27 | 242 | 246 | 242 | 245 | 151,000 | 2,450 |
| 2005-10-26 | 242 | 244 | 240 | 240 | 158,000 | 2,400 |
| 2005-10-25 | 239 | 243 | 238 | 242 | 86,000 | 2,420 |
| 2005-10-24 | 240 | 241 | 237 | 240 | 148,000 | 2,400 |
| 2005-10-21 | 244 | 244 | 237 | 241 | 231,000 | 2,410 |
| 2005-10-20 | 256 | 258 | 243 | 247 | 340,000 | 2,470 |
| 2005-10-19 | 259 | 263 | 254 | 255 | 879,000 | 2,550 |
| 2005-10-18 | 252 | 254 | 246 | 254 | 113,000 | 2,540 |
| 2005-10-17 | 252 | 255 | 247 | 250 | 278,000 | 2,500 |
| 2005-10-14 | 252 | 253 | 247 | 251 | 121,000 | 2,510 |
| 2005-10-13 | 255 | 257 | 250 | 252 | 281,000 | 2,520 |
| 2005-10-12 | 252 | 257 | 249 | 253 | 388,000 | 2,530 |
| 2005-10-11 | 238 | 248 | 238 | 245 | 118,000 | 2,450 |
| 2005-10-07 | 240 | 243 | 239 | 240 | 63,000 | 2,400 |
| 2005-10-06 | 246 | 246 | 240 | 244 | 86,000 | 2,440 |
| 2005-10-05 | 248 | 249 | 245 | 248 | 140,000 | 2,480 |
| 2005-10-04 | 245 | 247 | 242 | 246 | 105,000 | 2,460 |
| 2005-10-03 | 237 | 243 | 236 | 240 | 122,000 | 2,400 |
| 2005-09-30 | 235 | 237 | 234 | 236 | 95,000 | 2,360 |
| 2005-09-29 | 236 | 239 | 234 | 235 | 125,000 | 2,350 |
| 2005-09-28 | 235 | 240 | 234 | 236 | 181,000 | 2,360 |
| 2005-09-27 | 242 | 244 | 236 | 236 | 175,000 | 2,360 |
| 2005-09-26 | 244 | 245 | 240 | 242 | 146,000 | 2,420 |
| 2005-09-22 | 244 | 245 | 240 | 244 | 167,000 | 2,440 |
| 2005-09-21 | 252 | 252 | 240 | 245 | 215,000 | 2,450 |
| 2005-09-20 | 256 | 259 | 251 | 252 | 303,000 | 2,520 |
| 2005-09-16 | 256 | 257 | 254 | 255 | 151,000 | 2,550 |
| 2005-09-15 | 248 | 257 | 248 | 254 | 327,000 | 2,540 |
| 2005-09-14 | 248 | 249 | 247 | 248 | 87,000 | 2,480 |
| 2005-09-13 | 249 | 250 | 247 | 249 | 173,000 | 2,490 |
| 2005-09-12 | 245 | 248 | 245 | 246 | 84,000 | 2,460 |
| 2005-09-09 | 243 | 248 | 242 | 243 | 171,000 | 2,430 |
| 2005-09-08 | 245 | 248 | 243 | 243 | 115,000 | 2,430 |
| 2005-09-07 | 251 | 252 | 245 | 247 | 199,000 | 2,470 |
| 2005-09-06 | 254 | 254 | 248 | 249 | 256,000 | 2,490 |
| 2005-09-05 | 253 | 257 | 253 | 254 | 171,000 | 2,540 |
| 2005-09-02 | 258 | 259 | 255 | 259 | 96,000 | 2,590 |
| 2005-09-01 | 258 | 262 | 255 | 256 | 178,000 | 2,560 |
| 2005-08-31 | 264 | 264 | 258 | 260 | 245,000 | 2,600 |
| 2005-08-30 | 269 | 270 | 265 | 265 | 216,000 | 2,650 |
| 2005-08-29 | 275 | 277 | 266 | 269 | 494,000 | 2,690 |
| 2005-08-26 | 281 | 286 | 275 | 275 | 757,000 | 2,750 |
| 2005-08-25 | 267 | 281 | 265 | 278 | 1,061,000 | 2,780 |
| 2005-08-24 | 271 | 274 | 265 | 267 | 556,000 | 2,670 |
| 2005-08-23 | 264 | 275 | 259 | 273 | 666,000 | 2,730 |
| 2005-08-22 | 258 | 263 | 256 | 259 | 353,000 | 2,590 |
| 2005-08-19 | 250 | 257 | 248 | 256 | 304,000 | 2,560 |
| 2005-08-18 | 254 | 255 | 249 | 253 | 363,000 | 2,530 |
| 2005-08-17 | 262 | 263 | 250 | 257 | 403,000 | 2,570 |
| 2005-08-16 | 268 | 268 | 257 | 262 | 499,000 | 2,620 |
| 2005-08-15 | 250 | 275 | 250 | 263 | 1,041,000 | 2,630 |
| 2005-08-12 | 247 | 253 | 246 | 248 | 297,000 | 2,480 |
| 2005-08-11 | 250 | 256 | 245 | 248 | 536,000 | 2,480 |
| 2005-08-10 | 264 | 273 | 258 | 258 | 885,000 | 2,580 |
| 2005-08-09 | 253 | 268 | 252 | 260 | 856,000 | 2,600 |
| 2005-08-08 | 236 | 255 | 227 | 253 | 1,087,000 | 2,530 |
| 2005-08-05 | 252 | 253 | 225 | 233 | 730,000 | 2,330 |
| 2005-08-04 | 264 | 269 | 240 | 250 | 659,000 | 2,500 |
| 2005-08-03 | 273 | 277 | 263 | 264 | 915,000 | 2,640 |
| 2005-08-02 | 282 | 283 | 261 | 265 | 859,000 | 2,650 |
| 2005-08-01 | 285 | 285 | 276 | 280 | 636,000 | 2,800 |
| 2005-07-29 | 292 | 297 | 285 | 285 | 1,148,000 | 2,850 |
| 2005-07-28 | 296 | 315 | 281 | 300 | 2,090,000 | 3,000 |
| 2005-07-27 | 303 | 303 | 293 | 301 | 1,275,000 | 3,010 |
| 2005-07-26 | 309 | 309 | 277 | 279 | 1,609,000 | 2,790 |
| 2005-07-25 | 310 | 326 | 296 | 309 | 4,292,000 | 3,090 |
| 2005-07-22 | 305 | 314 | 296 | 301 | 3,405,000 | 3,010 |
| 2005-07-21 | 283 | 316 | 272 | 315 | 4,827,000 | 3,150 |
| 2005-07-20 | 291 | 316 | 279 | 279 | 6,713,000 | 2,790 |
| 2005-07-19 | 274 | 295 | 263 | 291 | 5,370,000 | 2,910 |
| 2005-07-15 | 270 | 279 | 258 | 268 | 2,390,000 | 2,680 |
| 2005-07-14 | 285 | 297 | 257 | 267 | 5,548,000 | 2,670 |
| 2005-07-13 | 245 | 280 | 235 | 280 | 7,965,000 | 2,800 |
| 2005-07-12 | 250 | 260 | 221 | 232 | 3,966,000 | 2,320 |
| 2005-07-11 | 187 | 232 | 187 | 232 | 3,817,000 | 2,320 |
| 2005-07-08 | 180 | 182 | 180 | 182 | 27,000 | 1,820 |
| 2005-07-07 | 181 | 182 | 181 | 181 | 12,000 | 1,810 |
| 2005-07-06 | 182 | 182 | 180 | 181 | 27,000 | 1,810 |
| 2005-07-05 | 181 | 182 | 180 | 182 | 22,000 | 1,820 |
| 2005-07-04 | 180 | 181 | 179 | 180 | 77,000 | 1,800 |
| 2005-07-01 | 180 | 182 | 180 | 180 | 28,000 | 1,800 |
| 2005-06-30 | 181 | 181 | 180 | 181 | 7,000 | 1,810 |
| 2005-06-29 | 180 | 181 | 180 | 181 | 14,000 | 1,810 |
| 2005-06-28 | 180 | 181 | 180 | 180 | 12,000 | 1,800 |
| 2005-06-27 | 180 | 180 | 180 | 180 | 138,000 | 1,800 |
| 2005-06-24 | 181 | 181 | 180 | 181 | 13,000 | 1,810 |
| 2005-06-23 | 181 | 182 | 180 | 180 | 9,000 | 1,800 |
| 2005-06-22 | 181 | 182 | 180 | 181 | 19,000 | 1,810 |
| 2005-06-21 | 181 | 181 | 181 | 181 | 11,000 | 1,810 |
| 2005-06-20 | 182 | 182 | 181 | 181 | 9,000 | 1,810 |
| 2005-06-17 | 180 | 182 | 180 | 182 | 23,000 | 1,820 |
| 2005-06-16 | 181 | 183 | 181 | 182 | 12,000 | 1,820 |
| 2005-06-15 | 185 | 185 | 181 | 183 | 223,000 | 1,830 |
| 2005-06-14 | 183 | 185 | 183 | 185 | 23,000 | 1,850 |
| 2005-06-13 | 180 | 183 | 180 | 183 | 30,000 | 1,830 |
| 2005-06-10 | 180 | 181 | 179 | 179 | 209,000 | 1,790 |
| 2005-06-09 | 180 | 181 | 180 | 181 | 13,000 | 1,810 |
| 2005-06-08 | 181 | 182 | 180 | 180 | 5,000 | 1,800 |
| 2005-06-07 | 181 | 181 | 181 | 181 | 26,000 | 1,810 |
| 2005-06-06 | 181 | 182 | 181 | 181 | 42,000 | 1,810 |
| 2005-06-03 | 182 | 182 | 181 | 181 | 66,000 | 1,810 |
| 2005-06-02 | 182 | 182 | 181 | 182 | 11,000 | 1,820 |
| 2005-06-01 | 181 | 182 | 181 | 182 | 58,000 | 1,820 |
| 2005-05-31 | 181 | 182 | 181 | 181 | 55,000 | 1,810 |
| 2005-05-30 | 181 | 182 | 180 | 181 | 12,000 | 1,810 |
| 2005-05-27 | 180 | 180 | 180 | 180 | 72,000 | 1,800 |
| 2005-05-26 | 180 | 182 | 179 | 180 | 39,000 | 1,800 |
| 2005-05-25 | 182 | 183 | 180 | 183 | 37,000 | 1,830 |
| 2005-05-24 | 182 | 182 | 182 | 182 | 13,000 | 1,820 |
| 2005-05-23 | 182 | 185 | 181 | 182 | 11,000 | 1,820 |
| 2005-05-20 | 181 | 181 | 180 | 181 | 4,000 | 1,810 |
| 2005-05-19 | 181 | 182 | 180 | 180 | 6,000 | 1,800 |
| 2005-05-18 | 182 | 182 | 180 | 181 | 48,000 | 1,810 |
| 2005-05-17 | 182 | 186 | 181 | 182 | 7,000 | 1,820 |
| 2005-05-16 | 187 | 187 | 185 | 185 | 155,000 | 1,850 |
| 2005-05-13 | 184 | 187 | 183 | 187 | 63,000 | 1,870 |
| 2005-05-12 | 184 | 184 | 182 | 183 | 29,000 | 1,830 |
| 2005-05-11 | 184 | 184 | 184 | 184 | 15,000 | 1,840 |
| 2005-05-10 | 183 | 184 | 182 | 184 | 13,000 | 1,840 |
| 2005-05-09 | 182 | 184 | 182 | 184 | 12,000 | 1,840 |
| 2005-05-06 | 183 | 183 | 181 | 182 | 17,000 | 1,820 |
| 2005-05-02 | 180 | 183 | 180 | 183 | 5,000 | 1,830 |
| 2005-04-28 | 183 | 184 | 182 | 183 | 17,000 | 1,830 |
| 2005-04-27 | 184 | 184 | 183 | 183 | 136,000 | 1,830 |
| 2005-04-26 | 184 | 184 | 183 | 184 | 26,000 | 1,840 |
| 2005-04-25 | 183 | 184 | 183 | 183 | 21,000 | 1,830 |
| 2005-04-22 | 185 | 185 | 184 | 184 | 20,000 | 1,840 |
| 2005-04-21 | 185 | 185 | 184 | 185 | 9,000 | 1,850 |
| 2005-04-20 | 185 | 186 | 185 | 185 | 18,000 | 1,850 |
| 2005-04-19 | 185 | 186 | 185 | 185 | 12,000 | 1,850 |
| 2005-04-18 | 186 | 186 | 183 | 185 | 20,000 | 1,850 |
| 2005-04-15 | 188 | 188 | 187 | 187 | 187,000 | 1,870 |
| 2005-04-14 | 187 | 190 | 187 | 188 | 41,000 | 1,880 |
| 2005-04-13 | 190 | 190 | 187 | 187 | 20,000 | 1,870 |
| 2005-04-12 | 188 | 189 | 187 | 189 | 17,000 | 1,890 |
| 2005-04-11 | 190 | 190 | 188 | 188 | 12,000 | 1,880 |
| 2005-04-08 | 188 | 190 | 188 | 190 | 10,000 | 1,900 |
| 2005-04-07 | 190 | 190 | 186 | 186 | 21,000 | 1,860 |
| 2005-04-06 | 190 | 190 | 188 | 190 | 13,000 | 1,900 |
| 2005-04-05 | 188 | 188 | 187 | 187 | 2,000 | 1,870 |
| 2005-04-04 | 190 | 190 | 187 | 188 | 14,000 | 1,880 |
| 2005-04-01 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 2005-03-31 | 189 | 189 | 188 | 189 | 12,000 | 1,890 |
| 2005-03-30 | 187 | 187 | 185 | 186 | 14,000 | 1,860 |
| 2005-03-29 | 190 | 190 | 186 | 187 | 26,000 | 1,870 |
| 2005-03-28 | 189 | 189 | 187 | 187 | 87,000 | 1,870 |
| 2005-03-25 | 189 | 190 | 189 | 189 | 41,000 | 1,890 |
| 2005-03-24 | 190 | 190 | 188 | 188 | 11,000 | 1,880 |
| 2005-03-23 | 195 | 195 | 188 | 189 | 130,000 | 1,890 |
| 2005-03-22 | 189 | 195 | 187 | 195 | 243,000 | 1,950 |
| 2005-03-18 | 189 | 189 | 188 | 188 | 47,000 | 1,880 |
| 2005-03-17 | 188 | 189 | 188 | 189 | 17,000 | 1,890 |
| 2005-03-16 | 188 | 190 | 188 | 188 | 52,000 | 1,880 |
| 2005-03-15 | 189 | 189 | 188 | 188 | 164,000 | 1,880 |
| 2005-03-14 | 187 | 189 | 187 | 189 | 64,000 | 1,890 |
| 2005-03-11 | 188 | 188 | 187 | 187 | 43,000 | 1,870 |
| 2005-03-10 | 187 | 188 | 186 | 187 | 61,000 | 1,870 |
| 2005-03-09 | 184 | 185 | 184 | 185 | 46,000 | 1,850 |
| 2005-03-08 | 183 | 185 | 183 | 184 | 59,000 | 1,840 |
| 2005-03-07 | 182 | 183 | 181 | 182 | 26,000 | 1,820 |
| 2005-03-04 | 182 | 182 | 181 | 181 | 6,000 | 1,810 |
| 2005-03-03 | 183 | 183 | 182 | 182 | 13,000 | 1,820 |
| 2005-03-02 | 182 | 183 | 181 | 183 | 21,000 | 1,830 |
| 2005-03-01 | 181 | 183 | 181 | 182 | 42,000 | 1,820 |
| 2005-02-28 | 183 | 183 | 181 | 181 | 78,000 | 1,810 |
| 2005-02-25 | 179 | 182 | 179 | 182 | 21,000 | 1,820 |
| 2005-02-24 | 178 | 180 | 176 | 180 | 30,000 | 1,800 |
| 2005-02-23 | 183 | 183 | 180 | 183 | 21,000 | 1,830 |
| 2005-02-22 | 187 | 189 | 187 | 189 | 40,000 | 1,890 |
| 2005-02-21 | 188 | 188 | 186 | 188 | 31,000 | 1,880 |
| 2005-02-18 | 188 | 188 | 186 | 188 | 23,000 | 1,880 |
| 2005-02-17 | 188 | 189 | 186 | 188 | 14,000 | 1,880 |
| 2005-02-16 | 185 | 188 | 185 | 188 | 22,000 | 1,880 |
| 2005-02-15 | 187 | 187 | 185 | 186 | 175,000 | 1,860 |
| 2005-02-14 | 185 | 187 | 185 | 187 | 74,000 | 1,870 |
| 2005-02-10 | 183 | 184 | 182 | 184 | 32,000 | 1,840 |
| 2005-02-09 | 183 | 184 | 181 | 183 | 49,000 | 1,830 |
| 2005-02-08 | 182 | 182 | 179 | 181 | 26,000 | 1,810 |
| 2005-02-07 | 181 | 182 | 180 | 181 | 28,000 | 1,810 |
| 2005-02-04 | 181 | 181 | 179 | 181 | 11,000 | 1,810 |
| 2005-02-03 | 179 | 181 | 179 | 181 | 24,000 | 1,810 |
| 2005-02-02 | 180 | 180 | 178 | 180 | 41,000 | 1,800 |
| 2005-02-01 | 179 | 180 | 178 | 180 | 16,000 | 1,800 |
| 2005-01-31 | 180 | 180 | 178 | 180 | 25,000 | 1,800 |
| 2005-01-28 | 179 | 181 | 178 | 180 | 53,000 | 1,800 |
| 2005-01-27 | 180 | 180 | 178 | 178 | 92,000 | 1,780 |
| 2005-01-26 | 178 | 180 | 178 | 180 | 21,000 | 1,800 |
| 2005-01-25 | 180 | 180 | 178 | 180 | 12,000 | 1,800 |
| 2005-01-24 | 178 | 180 | 178 | 180 | 21,000 | 1,800 |
| 2005-01-21 | 178 | 180 | 178 | 180 | 11,000 | 1,800 |
| 2005-01-20 | 181 | 181 | 178 | 178 | 13,000 | 1,780 |
| 2005-01-19 | 179 | 180 | 178 | 180 | 15,000 | 1,800 |
| 2005-01-18 | 178 | 178 | 177 | 178 | 24,000 | 1,780 |
| 2005-01-17 | 180 | 180 | 178 | 178 | 186,000 | 1,780 |
| 2005-01-14 | 180 | 181 | 179 | 181 | 37,000 | 1,810 |
| 2005-01-13 | 179 | 180 | 179 | 180 | 41,000 | 1,800 |
| 2005-01-12 | 179 | 180 | 178 | 179 | 21,000 | 1,790 |
| 2005-01-11 | 179 | 180 | 179 | 179 | 34,000 | 1,790 |
| 2005-01-07 | 177 | 179 | 177 | 179 | 10,000 | 1,790 |
| 2005-01-06 | 175 | 179 | 175 | 178 | 22,000 | 1,780 |
| 2005-01-05 | 177 | 177 | 176 | 177 | 19,000 | 1,770 |
| 2005-01-04 | 176 | 177 | 176 | 177 | 6,000 | 1,770 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
