8244 (株)近鉄百貨店 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 279 | 280 | 278 | 279 | 90,000 | 2,790 |
| 2006-12-28 | 280 | 280 | 278 | 279 | 94,000 | 2,790 |
| 2006-12-27 | 280 | 280 | 275 | 278 | 151,000 | 2,780 |
| 2006-12-26 | 280 | 280 | 278 | 280 | 144,000 | 2,800 |
| 2006-12-25 | 279 | 279 | 275 | 279 | 158,000 | 2,790 |
| 2006-12-22 | 277 | 277 | 272 | 274 | 187,000 | 2,740 |
| 2006-12-21 | 268 | 275 | 267 | 274 | 291,000 | 2,740 |
| 2006-12-20 | 264 | 265 | 261 | 264 | 118,000 | 2,640 |
| 2006-12-19 | 264 | 265 | 263 | 264 | 92,000 | 2,640 |
| 2006-12-18 | 261 | 265 | 261 | 263 | 86,000 | 2,630 |
| 2006-12-15 | 260 | 262 | 260 | 260 | 130,000 | 2,600 |
| 2006-12-14 | 258 | 260 | 257 | 260 | 54,000 | 2,600 |
| 2006-12-13 | 257 | 259 | 256 | 258 | 87,000 | 2,580 |
| 2006-12-12 | 258 | 258 | 256 | 257 | 36,000 | 2,570 |
| 2006-12-11 | 255 | 257 | 254 | 256 | 40,000 | 2,560 |
| 2006-12-08 | 253 | 255 | 252 | 252 | 49,000 | 2,520 |
| 2006-12-07 | 255 | 255 | 248 | 253 | 57,000 | 2,530 |
| 2006-12-06 | 252 | 252 | 249 | 251 | 69,000 | 2,510 |
| 2006-12-05 | 247 | 250 | 244 | 244 | 70,000 | 2,440 |
| 2006-12-04 | 246 | 246 | 244 | 246 | 21,000 | 2,460 |
| 2006-12-01 | 241 | 244 | 241 | 244 | 24,000 | 2,440 |
| 2006-11-30 | 241 | 244 | 241 | 244 | 34,000 | 2,440 |
| 2006-11-29 | 240 | 243 | 238 | 243 | 37,000 | 2,430 |
| 2006-11-28 | 240 | 240 | 238 | 239 | 14,000 | 2,390 |
| 2006-11-27 | 238 | 240 | 238 | 240 | 32,000 | 2,400 |
| 2006-11-24 | 240 | 240 | 235 | 239 | 31,000 | 2,390 |
| 2006-11-22 | 236 | 240 | 236 | 239 | 37,000 | 2,390 |
| 2006-11-21 | 237 | 239 | 235 | 235 | 45,000 | 2,350 |
| 2006-11-20 | 244 | 245 | 237 | 237 | 88,000 | 2,370 |
| 2006-11-17 | 244 | 248 | 244 | 244 | 105,000 | 2,440 |
| 2006-11-16 | 247 | 247 | 244 | 244 | 59,000 | 2,440 |
| 2006-11-15 | 243 | 248 | 243 | 244 | 68,000 | 2,440 |
| 2006-11-14 | 242 | 243 | 239 | 243 | 61,000 | 2,430 |
| 2006-11-13 | 245 | 245 | 235 | 243 | 52,000 | 2,430 |
| 2006-11-10 | 246 | 246 | 245 | 245 | 55,000 | 2,450 |
| 2006-11-09 | 249 | 249 | 247 | 247 | 54,000 | 2,470 |
| 2006-11-08 | 248 | 249 | 247 | 249 | 49,000 | 2,490 |
| 2006-11-07 | 252 | 253 | 248 | 250 | 52,000 | 2,500 |
| 2006-11-06 | 250 | 253 | 245 | 253 | 73,000 | 2,530 |
| 2006-11-02 | 255 | 255 | 250 | 251 | 39,000 | 2,510 |
| 2006-11-01 | 251 | 254 | 250 | 251 | 38,000 | 2,510 |
| 2006-10-31 | 250 | 252 | 250 | 252 | 39,000 | 2,520 |
| 2006-10-30 | 254 | 254 | 252 | 252 | 30,000 | 2,520 |
| 2006-10-27 | 255 | 257 | 254 | 255 | 117,000 | 2,550 |
| 2006-10-26 | 258 | 259 | 254 | 259 | 70,000 | 2,590 |
| 2006-10-25 | 259 | 259 | 255 | 258 | 29,000 | 2,580 |
| 2006-10-24 | 259 | 260 | 255 | 259 | 79,000 | 2,590 |
| 2006-10-23 | 260 | 260 | 257 | 260 | 18,000 | 2,600 |
| 2006-10-20 | 258 | 261 | 255 | 261 | 59,000 | 2,610 |
| 2006-10-19 | 262 | 263 | 259 | 262 | 61,000 | 2,620 |
| 2006-10-18 | 265 | 265 | 260 | 263 | 45,000 | 2,630 |
| 2006-10-17 | 268 | 268 | 261 | 264 | 82,000 | 2,640 |
| 2006-10-16 | 260 | 266 | 260 | 266 | 134,000 | 2,660 |
| 2006-10-13 | 259 | 261 | 257 | 260 | 89,000 | 2,600 |
| 2006-10-12 | 251 | 256 | 245 | 254 | 81,000 | 2,540 |
| 2006-10-11 | 258 | 260 | 250 | 251 | 136,000 | 2,510 |
| 2006-10-10 | 259 | 262 | 256 | 259 | 162,000 | 2,590 |
| 2006-10-06 | 268 | 269 | 265 | 269 | 88,000 | 2,690 |
| 2006-10-05 | 274 | 274 | 268 | 271 | 104,000 | 2,710 |
| 2006-10-04 | 272 | 278 | 271 | 273 | 77,000 | 2,730 |
| 2006-10-03 | 278 | 278 | 272 | 275 | 64,000 | 2,750 |
| 2006-10-02 | 279 | 279 | 275 | 277 | 124,000 | 2,770 |
| 2006-09-29 | 274 | 279 | 273 | 277 | 289,000 | 2,770 |
| 2006-09-28 | 265 | 267 | 262 | 264 | 125,000 | 2,640 |
| 2006-09-27 | 268 | 268 | 261 | 265 | 91,000 | 2,650 |
| 2006-09-26 | 268 | 268 | 261 | 265 | 63,000 | 2,650 |
| 2006-09-25 | 271 | 271 | 260 | 266 | 89,000 | 2,660 |
| 2006-09-22 | 275 | 278 | 273 | 273 | 93,000 | 2,730 |
| 2006-09-21 | 277 | 277 | 273 | 274 | 59,000 | 2,740 |
| 2006-09-20 | 277 | 279 | 276 | 277 | 79,000 | 2,770 |
| 2006-09-19 | 281 | 284 | 278 | 280 | 92,000 | 2,800 |
| 2006-09-15 | 278 | 278 | 270 | 275 | 217,000 | 2,750 |
| 2006-09-14 | 274 | 277 | 269 | 275 | 165,000 | 2,750 |
| 2006-09-13 | 285 | 286 | 272 | 273 | 246,000 | 2,730 |
| 2006-09-12 | 281 | 285 | 280 | 284 | 243,000 | 2,840 |
| 2006-09-11 | 298 | 298 | 285 | 286 | 394,000 | 2,860 |
| 2006-09-08 | 292 | 299 | 290 | 295 | 742,000 | 2,950 |
| 2006-09-07 | 289 | 292 | 289 | 290 | 417,000 | 2,900 |
| 2006-09-06 | 289 | 290 | 285 | 288 | 239,000 | 2,880 |
| 2006-09-05 | 287 | 291 | 283 | 290 | 416,000 | 2,900 |
| 2006-09-04 | 285 | 292 | 284 | 292 | 621,000 | 2,920 |
| 2006-09-01 | 264 | 279 | 264 | 277 | 329,000 | 2,770 |
| 2006-08-31 | 258 | 272 | 257 | 264 | 288,000 | 2,640 |
| 2006-08-30 | 259 | 260 | 258 | 258 | 68,000 | 2,580 |
| 2006-08-29 | 259 | 260 | 258 | 258 | 72,000 | 2,580 |
| 2006-08-28 | 261 | 264 | 259 | 262 | 270,000 | 2,620 |
| 2006-08-25 | 259 | 265 | 255 | 262 | 220,000 | 2,620 |
| 2006-08-24 | 255 | 259 | 254 | 259 | 95,000 | 2,590 |
| 2006-08-23 | 255 | 256 | 254 | 256 | 27,000 | 2,560 |
| 2006-08-22 | 252 | 255 | 251 | 254 | 55,000 | 2,540 |
| 2006-08-21 | 258 | 258 | 252 | 254 | 78,000 | 2,540 |
| 2006-08-18 | 256 | 258 | 255 | 257 | 80,000 | 2,570 |
| 2006-08-17 | 254 | 255 | 253 | 254 | 61,000 | 2,540 |
| 2006-08-16 | 253 | 254 | 250 | 253 | 127,000 | 2,530 |
| 2006-08-15 | 245 | 250 | 245 | 250 | 148,000 | 2,500 |
| 2006-08-14 | 245 | 245 | 241 | 244 | 42,000 | 2,440 |
| 2006-08-11 | 240 | 242 | 239 | 240 | 55,000 | 2,400 |
| 2006-08-10 | 232 | 237 | 232 | 236 | 22,000 | 2,360 |
| 2006-08-09 | 232 | 235 | 230 | 234 | 28,000 | 2,340 |
| 2006-08-08 | 230 | 233 | 229 | 233 | 28,000 | 2,330 |
| 2006-08-07 | 230 | 233 | 229 | 230 | 34,000 | 2,300 |
| 2006-08-04 | 230 | 232 | 229 | 230 | 32,000 | 2,300 |
| 2006-08-03 | 230 | 233 | 229 | 230 | 18,000 | 2,300 |
| 2006-08-02 | 229 | 232 | 228 | 230 | 16,000 | 2,300 |
| 2006-08-01 | 233 | 233 | 226 | 226 | 71,000 | 2,260 |
| 2006-07-31 | 230 | 232 | 229 | 231 | 64,000 | 2,310 |
| 2006-07-28 | 229 | 230 | 228 | 230 | 55,000 | 2,300 |
| 2006-07-27 | 229 | 230 | 228 | 228 | 54,000 | 2,280 |
| 2006-07-26 | 228 | 230 | 227 | 229 | 40,000 | 2,290 |
| 2006-07-25 | 230 | 230 | 226 | 229 | 27,000 | 2,290 |
| 2006-07-24 | 230 | 230 | 227 | 227 | 33,000 | 2,270 |
| 2006-07-21 | 228 | 231 | 228 | 230 | 22,000 | 2,300 |
| 2006-07-20 | 229 | 230 | 228 | 228 | 33,000 | 2,280 |
| 2006-07-19 | 225 | 233 | 223 | 224 | 67,000 | 2,240 |
| 2006-07-18 | 239 | 239 | 224 | 224 | 245,000 | 2,240 |
| 2006-07-14 | 237 | 239 | 236 | 239 | 49,000 | 2,390 |
| 2006-07-13 | 237 | 239 | 237 | 239 | 20,000 | 2,390 |
| 2006-07-12 | 239 | 241 | 237 | 237 | 47,000 | 2,370 |
| 2006-07-11 | 240 | 243 | 239 | 239 | 53,000 | 2,390 |
| 2006-07-10 | 241 | 241 | 236 | 240 | 110,000 | 2,400 |
| 2006-07-07 | 244 | 244 | 241 | 241 | 86,000 | 2,410 |
| 2006-07-06 | 246 | 247 | 243 | 245 | 74,000 | 2,450 |
| 2006-07-05 | 246 | 247 | 243 | 247 | 83,000 | 2,470 |
| 2006-07-04 | 246 | 248 | 245 | 248 | 33,000 | 2,480 |
| 2006-07-03 | 242 | 245 | 240 | 243 | 53,000 | 2,430 |
| 2006-06-30 | 241 | 242 | 239 | 242 | 42,000 | 2,420 |
| 2006-06-29 | 236 | 241 | 236 | 238 | 55,000 | 2,380 |
| 2006-06-28 | 241 | 241 | 234 | 238 | 97,000 | 2,380 |
| 2006-06-27 | 247 | 247 | 240 | 242 | 138,000 | 2,420 |
| 2006-06-26 | 245 | 248 | 244 | 246 | 59,000 | 2,460 |
| 2006-06-23 | 249 | 250 | 242 | 247 | 166,000 | 2,470 |
| 2006-06-22 | 248 | 252 | 246 | 249 | 173,000 | 2,490 |
| 2006-06-21 | 245 | 246 | 244 | 246 | 101,000 | 2,460 |
| 2006-06-20 | 242 | 244 | 242 | 244 | 82,000 | 2,440 |
| 2006-06-19 | 243 | 244 | 240 | 241 | 62,000 | 2,410 |
| 2006-06-16 | 242 | 245 | 238 | 239 | 287,000 | 2,390 |
| 2006-06-15 | 235 | 238 | 233 | 238 | 138,000 | 2,380 |
| 2006-06-14 | 236 | 242 | 233 | 233 | 232,000 | 2,330 |
| 2006-06-13 | 240 | 242 | 236 | 237 | 64,000 | 2,370 |
| 2006-06-12 | 234 | 242 | 234 | 242 | 83,000 | 2,420 |
| 2006-06-09 | 222 | 235 | 222 | 227 | 158,000 | 2,270 |
| 2006-06-08 | 235 | 236 | 219 | 224 | 297,000 | 2,240 |
| 2006-06-07 | 240 | 244 | 238 | 239 | 90,000 | 2,390 |
| 2006-06-06 | 236 | 247 | 236 | 242 | 71,000 | 2,420 |
| 2006-06-05 | 235 | 243 | 235 | 241 | 52,000 | 2,410 |
| 2006-06-02 | 240 | 250 | 221 | 243 | 283,000 | 2,430 |
| 2006-06-01 | 252 | 255 | 244 | 244 | 178,000 | 2,440 |
| 2006-05-31 | 255 | 256 | 250 | 252 | 177,000 | 2,520 |
| 2006-05-30 | 260 | 260 | 256 | 258 | 71,000 | 2,580 |
| 2006-05-29 | 261 | 263 | 257 | 260 | 131,000 | 2,600 |
| 2006-05-26 | 260 | 262 | 256 | 259 | 115,000 | 2,590 |
| 2006-05-25 | 260 | 263 | 258 | 261 | 103,000 | 2,610 |
| 2006-05-24 | 261 | 264 | 258 | 264 | 129,000 | 2,640 |
| 2006-05-23 | 262 | 263 | 256 | 260 | 162,000 | 2,600 |
| 2006-05-22 | 269 | 273 | 264 | 264 | 221,000 | 2,640 |
| 2006-05-19 | 269 | 270 | 265 | 269 | 95,000 | 2,690 |
| 2006-05-18 | 260 | 270 | 258 | 269 | 130,000 | 2,690 |
| 2006-05-17 | 270 | 270 | 255 | 270 | 385,000 | 2,700 |
| 2006-05-16 | 286 | 289 | 270 | 275 | 301,000 | 2,750 |
| 2006-05-15 | 281 | 290 | 281 | 286 | 350,000 | 2,860 |
| 2006-05-12 | 298 | 298 | 291 | 296 | 494,000 | 2,960 |
| 2006-05-11 | 300 | 302 | 296 | 300 | 743,000 | 3,000 |
| 2006-05-10 | 295 | 306 | 289 | 300 | 2,203,000 | 3,000 |
| 2006-05-09 | 284 | 299 | 278 | 299 | 887,000 | 2,990 |
| 2006-05-08 | 283 | 286 | 282 | 284 | 110,000 | 2,840 |
| 2006-05-02 | 284 | 284 | 281 | 282 | 65,000 | 2,820 |
| 2006-05-01 | 283 | 290 | 281 | 285 | 61,000 | 2,850 |
| 2006-04-28 | 285 | 286 | 277 | 285 | 128,000 | 2,850 |
| 2006-04-27 | 281 | 292 | 281 | 285 | 629,000 | 2,850 |
| 2006-04-26 | 271 | 279 | 271 | 278 | 94,000 | 2,780 |
| 2006-04-25 | 267 | 271 | 264 | 271 | 111,000 | 2,710 |
| 2006-04-24 | 273 | 273 | 266 | 267 | 107,000 | 2,670 |
| 2006-04-21 | 282 | 282 | 277 | 277 | 79,000 | 2,770 |
| 2006-04-20 | 280 | 282 | 277 | 282 | 215,000 | 2,820 |
| 2006-04-19 | 290 | 290 | 284 | 284 | 302,000 | 2,840 |
| 2006-04-18 | 291 | 295 | 282 | 290 | 937,000 | 2,900 |
| 2006-04-17 | 297 | 298 | 288 | 291 | 491,000 | 2,910 |
| 2006-04-14 | 286 | 287 | 282 | 287 | 300,000 | 2,870 |
| 2006-04-13 | 278 | 288 | 277 | 288 | 276,000 | 2,880 |
| 2006-04-12 | 276 | 278 | 273 | 276 | 130,000 | 2,760 |
| 2006-04-11 | 277 | 280 | 275 | 278 | 91,000 | 2,780 |
| 2006-04-10 | 273 | 276 | 272 | 276 | 80,000 | 2,760 |
| 2006-04-07 | 273 | 274 | 270 | 273 | 58,000 | 2,730 |
| 2006-04-06 | 275 | 275 | 271 | 273 | 52,000 | 2,730 |
| 2006-04-05 | 280 | 280 | 271 | 275 | 125,000 | 2,750 |
| 2006-04-04 | 281 | 281 | 277 | 280 | 54,000 | 2,800 |
| 2006-04-03 | 280 | 281 | 278 | 280 | 109,000 | 2,800 |
| 2006-03-31 | 281 | 282 | 278 | 280 | 75,000 | 2,800 |
| 2006-03-30 | 277 | 281 | 275 | 279 | 155,000 | 2,790 |
| 2006-03-29 | 271 | 277 | 271 | 276 | 102,000 | 2,760 |
| 2006-03-28 | 276 | 276 | 271 | 273 | 73,000 | 2,730 |
| 2006-03-27 | 272 | 275 | 271 | 275 | 114,000 | 2,750 |
| 2006-03-24 | 268 | 272 | 268 | 270 | 63,000 | 2,700 |
| 2006-03-23 | 266 | 270 | 265 | 270 | 77,000 | 2,700 |
| 2006-03-22 | 264 | 265 | 262 | 265 | 58,000 | 2,650 |
| 2006-03-20 | 263 | 264 | 261 | 264 | 36,000 | 2,640 |
| 2006-03-17 | 261 | 263 | 261 | 262 | 28,000 | 2,620 |
| 2006-03-16 | 265 | 265 | 261 | 261 | 41,000 | 2,610 |
| 2006-03-15 | 264 | 265 | 264 | 265 | 127,000 | 2,650 |
| 2006-03-14 | 263 | 265 | 262 | 264 | 36,000 | 2,640 |
| 2006-03-13 | 261 | 265 | 260 | 264 | 64,000 | 2,640 |
| 2006-03-10 | 256 | 262 | 255 | 256 | 57,000 | 2,560 |
| 2006-03-09 | 251 | 256 | 251 | 256 | 28,000 | 2,560 |
| 2006-03-08 | 252 | 254 | 247 | 251 | 32,000 | 2,510 |
| 2006-03-07 | 253 | 255 | 249 | 251 | 89,000 | 2,510 |
| 2006-03-06 | 260 | 260 | 252 | 256 | 54,000 | 2,560 |
| 2006-03-03 | 257 | 261 | 255 | 261 | 64,000 | 2,610 |
| 2006-03-02 | 263 | 264 | 259 | 260 | 60,000 | 2,600 |
| 2006-03-01 | 264 | 269 | 263 | 264 | 64,000 | 2,640 |
| 2006-02-28 | 270 | 270 | 263 | 263 | 118,000 | 2,630 |
| 2006-02-27 | 272 | 272 | 266 | 270 | 64,000 | 2,700 |
| 2006-02-24 | 262 | 271 | 262 | 269 | 89,000 | 2,690 |
| 2006-02-23 | 260 | 261 | 257 | 260 | 96,000 | 2,600 |
| 2006-02-22 | 258 | 262 | 254 | 262 | 161,000 | 2,620 |
| 2006-02-21 | 239 | 254 | 239 | 254 | 195,000 | 2,540 |
| 2006-02-20 | 258 | 258 | 235 | 235 | 372,000 | 2,350 |
| 2006-02-17 | 272 | 272 | 258 | 260 | 144,000 | 2,600 |
| 2006-02-16 | 274 | 275 | 267 | 273 | 210,000 | 2,730 |
| 2006-02-15 | 278 | 278 | 272 | 274 | 83,000 | 2,740 |
| 2006-02-14 | 275 | 275 | 229 | 270 | 303,000 | 2,700 |
| 2006-02-13 | 286 | 293 | 275 | 275 | 204,000 | 2,750 |
| 2006-02-10 | 292 | 294 | 283 | 285 | 288,000 | 2,850 |
| 2006-02-09 | 293 | 295 | 292 | 294 | 72,000 | 2,940 |
| 2006-02-08 | 298 | 298 | 293 | 293 | 104,000 | 2,930 |
| 2006-02-07 | 295 | 298 | 293 | 297 | 115,000 | 2,970 |
| 2006-02-06 | 294 | 295 | 291 | 294 | 104,000 | 2,940 |
| 2006-02-03 | 296 | 296 | 290 | 292 | 273,000 | 2,920 |
| 2006-02-02 | 297 | 300 | 294 | 296 | 157,000 | 2,960 |
| 2006-02-01 | 303 | 306 | 291 | 296 | 313,000 | 2,960 |
| 2006-01-31 | 304 | 305 | 300 | 304 | 129,000 | 3,040 |
| 2006-01-30 | 313 | 313 | 300 | 302 | 268,000 | 3,020 |
| 2006-01-27 | 295 | 298 | 294 | 298 | 315,000 | 2,980 |
| 2006-01-26 | 291 | 296 | 290 | 292 | 149,000 | 2,920 |
| 2006-01-25 | 287 | 290 | 286 | 289 | 127,000 | 2,890 |
| 2006-01-24 | 276 | 289 | 276 | 284 | 159,000 | 2,840 |
| 2006-01-23 | 286 | 286 | 276 | 276 | 212,000 | 2,760 |
| 2006-01-20 | 300 | 304 | 286 | 294 | 302,000 | 2,940 |
| 2006-01-19 | 280 | 299 | 280 | 298 | 370,000 | 2,980 |
| 2006-01-18 | 295 | 297 | 251 | 280 | 721,000 | 2,800 |
| 2006-01-17 | 311 | 316 | 294 | 294 | 469,000 | 2,940 |
| 2006-01-16 | 326 | 327 | 320 | 321 | 303,000 | 3,210 |
| 2006-01-13 | 333 | 333 | 320 | 326 | 304,000 | 3,260 |
| 2006-01-12 | 338 | 340 | 328 | 333 | 553,000 | 3,330 |
| 2006-01-11 | 340 | 342 | 330 | 338 | 1,768,000 | 3,380 |
| 2006-01-10 | 316 | 336 | 313 | 336 | 1,738,000 | 3,360 |
| 2006-01-06 | 315 | 316 | 309 | 315 | 554,000 | 3,150 |
| 2006-01-05 | 315 | 317 | 309 | 312 | 983,000 | 3,120 |
| 2006-01-04 | 305 | 309 | 300 | 303 | 335,000 | 3,030 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
