8244 (株)近鉄百貨店 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 224 | 224 | 221 | 221 | 25,000 | 2,210 |
| 2007-12-27 | 225 | 225 | 221 | 224 | 72,000 | 2,240 |
| 2007-12-26 | 218 | 225 | 217 | 221 | 97,000 | 2,210 |
| 2007-12-25 | 227 | 230 | 221 | 230 | 33,000 | 2,300 |
| 2007-12-21 | 221 | 229 | 220 | 229 | 46,000 | 2,290 |
| 2007-12-20 | 224 | 224 | 222 | 222 | 16,000 | 2,220 |
| 2007-12-19 | 225 | 226 | 225 | 225 | 14,000 | 2,250 |
| 2007-12-18 | 227 | 227 | 225 | 226 | 22,000 | 2,260 |
| 2007-12-17 | 230 | 230 | 226 | 227 | 248,000 | 2,270 |
| 2007-12-14 | 228 | 233 | 226 | 233 | 84,000 | 2,330 |
| 2007-12-13 | 225 | 227 | 225 | 227 | 15,000 | 2,270 |
| 2007-12-12 | 222 | 226 | 222 | 226 | 54,000 | 2,260 |
| 2007-12-11 | 224 | 224 | 223 | 223 | 16,000 | 2,230 |
| 2007-12-10 | 222 | 225 | 222 | 223 | 25,000 | 2,230 |
| 2007-12-07 | 221 | 221 | 220 | 221 | 12,000 | 2,210 |
| 2007-12-06 | 222 | 223 | 220 | 221 | 34,000 | 2,210 |
| 2007-12-05 | 220 | 221 | 220 | 220 | 20,000 | 2,200 |
| 2007-12-04 | 222 | 222 | 219 | 220 | 18,000 | 2,200 |
| 2007-12-03 | 221 | 222 | 217 | 220 | 40,000 | 2,200 |
| 2007-11-30 | 218 | 222 | 218 | 221 | 18,000 | 2,210 |
| 2007-11-29 | 220 | 222 | 217 | 218 | 37,000 | 2,180 |
| 2007-11-28 | 221 | 221 | 219 | 219 | 20,000 | 2,190 |
| 2007-11-27 | 221 | 222 | 220 | 221 | 62,000 | 2,210 |
| 2007-11-26 | 222 | 224 | 220 | 222 | 16,000 | 2,220 |
| 2007-11-22 | 220 | 221 | 219 | 219 | 46,000 | 2,190 |
| 2007-11-21 | 220 | 229 | 220 | 222 | 15,000 | 2,220 |
| 2007-11-20 | 222 | 222 | 217 | 220 | 42,000 | 2,200 |
| 2007-11-19 | 226 | 226 | 222 | 222 | 10,000 | 2,220 |
| 2007-11-16 | 228 | 228 | 222 | 223 | 47,000 | 2,230 |
| 2007-11-15 | 228 | 229 | 228 | 228 | 80,000 | 2,280 |
| 2007-11-14 | 220 | 228 | 219 | 228 | 52,000 | 2,280 |
| 2007-11-13 | 220 | 221 | 218 | 218 | 19,000 | 2,180 |
| 2007-11-12 | 223 | 223 | 221 | 221 | 11,000 | 2,210 |
| 2007-11-09 | 227 | 227 | 224 | 225 | 15,000 | 2,250 |
| 2007-11-08 | 227 | 227 | 224 | 226 | 23,000 | 2,260 |
| 2007-11-07 | 229 | 229 | 226 | 227 | 15,000 | 2,270 |
| 2007-11-06 | 228 | 231 | 228 | 229 | 19,000 | 2,290 |
| 2007-11-05 | 231 | 235 | 230 | 230 | 14,000 | 2,300 |
| 2007-11-02 | 231 | 231 | 230 | 230 | 30,000 | 2,300 |
| 2007-11-01 | 230 | 231 | 230 | 230 | 15,000 | 2,300 |
| 2007-10-31 | 230 | 231 | 229 | 230 | 22,000 | 2,300 |
| 2007-10-30 | 230 | 230 | 230 | 230 | 8,000 | 2,300 |
| 2007-10-29 | 228 | 230 | 228 | 229 | 38,000 | 2,290 |
| 2007-10-26 | 227 | 232 | 227 | 232 | 8,000 | 2,320 |
| 2007-10-25 | 226 | 230 | 225 | 230 | 13,000 | 2,300 |
| 2007-10-24 | 231 | 231 | 226 | 226 | 15,000 | 2,260 |
| 2007-10-23 | 227 | 234 | 225 | 226 | 19,000 | 2,260 |
| 2007-10-22 | 225 | 227 | 225 | 227 | 33,000 | 2,270 |
| 2007-10-19 | 229 | 229 | 227 | 227 | 18,000 | 2,270 |
| 2007-10-18 | 229 | 229 | 227 | 228 | 67,000 | 2,280 |
| 2007-10-17 | 239 | 239 | 226 | 227 | 106,000 | 2,270 |
| 2007-10-16 | 240 | 245 | 238 | 239 | 14,000 | 2,390 |
| 2007-10-15 | 247 | 249 | 243 | 244 | 128,000 | 2,440 |
| 2007-10-12 | 238 | 247 | 236 | 247 | 63,000 | 2,470 |
| 2007-10-11 | 237 | 238 | 235 | 236 | 20,000 | 2,360 |
| 2007-10-10 | 235 | 235 | 234 | 234 | 21,000 | 2,340 |
| 2007-10-09 | 230 | 235 | 230 | 233 | 17,000 | 2,330 |
| 2007-10-05 | 228 | 230 | 228 | 230 | 11,000 | 2,300 |
| 2007-10-04 | 226 | 230 | 226 | 229 | 19,000 | 2,290 |
| 2007-10-03 | 227 | 228 | 226 | 228 | 21,000 | 2,280 |
| 2007-10-02 | 228 | 228 | 227 | 228 | 18,000 | 2,280 |
| 2007-10-01 | 227 | 228 | 227 | 228 | 10,000 | 2,280 |
| 2007-09-28 | 232 | 232 | 227 | 228 | 12,000 | 2,280 |
| 2007-09-27 | 228 | 231 | 228 | 229 | 36,000 | 2,290 |
| 2007-09-26 | 226 | 226 | 225 | 225 | 12,000 | 2,250 |
| 2007-09-25 | 226 | 226 | 223 | 226 | 22,000 | 2,260 |
| 2007-09-21 | 227 | 230 | 225 | 230 | 20,000 | 2,300 |
| 2007-09-20 | 232 | 232 | 229 | 229 | 16,000 | 2,290 |
| 2007-09-19 | 228 | 236 | 228 | 231 | 19,000 | 2,310 |
| 2007-09-18 | 238 | 240 | 228 | 228 | 124,000 | 2,280 |
| 2007-09-14 | 230 | 238 | 228 | 238 | 41,000 | 2,380 |
| 2007-09-13 | 231 | 231 | 228 | 230 | 17,000 | 2,300 |
| 2007-09-12 | 228 | 232 | 228 | 231 | 24,000 | 2,310 |
| 2007-09-11 | 231 | 233 | 228 | 228 | 24,000 | 2,280 |
| 2007-09-10 | 230 | 231 | 230 | 231 | 19,000 | 2,310 |
| 2007-09-07 | 234 | 234 | 231 | 233 | 13,000 | 2,330 |
| 2007-09-06 | 233 | 235 | 230 | 230 | 24,000 | 2,300 |
| 2007-09-05 | 235 | 235 | 233 | 233 | 21,000 | 2,330 |
| 2007-09-04 | 237 | 237 | 234 | 235 | 31,000 | 2,350 |
| 2007-09-03 | 234 | 238 | 234 | 237 | 18,000 | 2,370 |
| 2007-08-31 | 239 | 239 | 235 | 239 | 24,000 | 2,390 |
| 2007-08-30 | 239 | 240 | 236 | 239 | 21,000 | 2,390 |
| 2007-08-29 | 242 | 242 | 236 | 240 | 26,000 | 2,400 |
| 2007-08-28 | 240 | 243 | 239 | 243 | 34,000 | 2,430 |
| 2007-08-27 | 250 | 250 | 242 | 243 | 106,000 | 2,430 |
| 2007-08-24 | 244 | 247 | 240 | 247 | 207,000 | 2,470 |
| 2007-08-23 | 242 | 244 | 241 | 242 | 18,000 | 2,420 |
| 2007-08-22 | 244 | 244 | 241 | 242 | 19,000 | 2,420 |
| 2007-08-21 | 244 | 244 | 241 | 241 | 46,000 | 2,410 |
| 2007-08-20 | 240 | 244 | 235 | 244 | 90,000 | 2,440 |
| 2007-08-17 | 232 | 240 | 230 | 230 | 94,000 | 2,300 |
| 2007-08-16 | 245 | 246 | 240 | 241 | 87,000 | 2,410 |
| 2007-08-15 | 250 | 251 | 246 | 246 | 124,000 | 2,460 |
| 2007-08-14 | 250 | 250 | 246 | 250 | 41,000 | 2,500 |
| 2007-08-13 | 245 | 249 | 245 | 246 | 24,000 | 2,460 |
| 2007-08-10 | 251 | 252 | 246 | 246 | 64,000 | 2,460 |
| 2007-08-09 | 249 | 254 | 249 | 253 | 93,000 | 2,530 |
| 2007-08-08 | 244 | 245 | 240 | 243 | 90,000 | 2,430 |
| 2007-08-07 | 246 | 248 | 243 | 244 | 38,000 | 2,440 |
| 2007-08-06 | 245 | 247 | 244 | 244 | 54,000 | 2,440 |
| 2007-08-03 | 250 | 251 | 242 | 247 | 93,000 | 2,470 |
| 2007-08-02 | 254 | 254 | 250 | 252 | 40,000 | 2,520 |
| 2007-08-01 | 251 | 254 | 250 | 251 | 26,000 | 2,510 |
| 2007-07-31 | 251 | 251 | 250 | 250 | 31,000 | 2,500 |
| 2007-07-30 | 250 | 255 | 248 | 254 | 27,000 | 2,540 |
| 2007-07-27 | 256 | 257 | 252 | 252 | 84,000 | 2,520 |
| 2007-07-26 | 258 | 258 | 253 | 253 | 24,000 | 2,530 |
| 2007-07-25 | 253 | 258 | 253 | 257 | 22,000 | 2,570 |
| 2007-07-24 | 254 | 257 | 252 | 257 | 32,000 | 2,570 |
| 2007-07-23 | 255 | 257 | 255 | 257 | 16,000 | 2,570 |
| 2007-07-20 | 260 | 260 | 256 | 256 | 22,000 | 2,560 |
| 2007-07-19 | 257 | 259 | 256 | 259 | 18,000 | 2,590 |
| 2007-07-18 | 260 | 260 | 257 | 257 | 21,000 | 2,570 |
| 2007-07-17 | 260 | 261 | 258 | 258 | 118,000 | 2,580 |
| 2007-07-13 | 258 | 260 | 256 | 260 | 21,000 | 2,600 |
| 2007-07-12 | 256 | 257 | 255 | 256 | 16,000 | 2,560 |
| 2007-07-11 | 254 | 256 | 254 | 256 | 41,000 | 2,560 |
| 2007-07-10 | 258 | 260 | 256 | 257 | 25,000 | 2,570 |
| 2007-07-09 | 258 | 260 | 257 | 260 | 20,000 | 2,600 |
| 2007-07-06 | 261 | 262 | 257 | 257 | 98,000 | 2,570 |
| 2007-07-05 | 263 | 263 | 261 | 262 | 20,000 | 2,620 |
| 2007-07-04 | 263 | 263 | 262 | 263 | 35,000 | 2,630 |
| 2007-07-03 | 263 | 263 | 261 | 262 | 21,000 | 2,620 |
| 2007-07-02 | 260 | 261 | 260 | 261 | 41,000 | 2,610 |
| 2007-06-29 | 262 | 262 | 261 | 261 | 26,000 | 2,610 |
| 2007-06-28 | 263 | 263 | 262 | 262 | 20,000 | 2,620 |
| 2007-06-27 | 265 | 265 | 262 | 264 | 78,000 | 2,640 |
| 2007-06-26 | 261 | 261 | 255 | 257 | 40,000 | 2,570 |
| 2007-06-25 | 260 | 261 | 258 | 259 | 46,000 | 2,590 |
| 2007-06-22 | 267 | 267 | 262 | 264 | 48,000 | 2,640 |
| 2007-06-21 | 268 | 270 | 263 | 264 | 142,000 | 2,640 |
| 2007-06-20 | 261 | 275 | 261 | 268 | 443,000 | 2,680 |
| 2007-06-19 | 260 | 262 | 260 | 261 | 103,000 | 2,610 |
| 2007-06-18 | 257 | 260 | 257 | 260 | 76,000 | 2,600 |
| 2007-06-15 | 255 | 257 | 255 | 256 | 117,000 | 2,560 |
| 2007-06-14 | 255 | 255 | 254 | 255 | 25,000 | 2,550 |
| 2007-06-13 | 253 | 255 | 253 | 255 | 37,000 | 2,550 |
| 2007-06-12 | 254 | 255 | 253 | 255 | 41,000 | 2,550 |
| 2007-06-11 | 253 | 256 | 253 | 255 | 30,000 | 2,550 |
| 2007-06-08 | 251 | 253 | 251 | 251 | 24,000 | 2,510 |
| 2007-06-07 | 251 | 254 | 251 | 253 | 19,000 | 2,530 |
| 2007-06-06 | 250 | 255 | 249 | 255 | 65,000 | 2,550 |
| 2007-06-05 | 249 | 252 | 249 | 249 | 57,000 | 2,490 |
| 2007-06-04 | 252 | 252 | 250 | 250 | 65,000 | 2,500 |
| 2007-06-01 | 255 | 255 | 251 | 253 | 21,000 | 2,530 |
| 2007-05-31 | 254 | 254 | 250 | 252 | 21,000 | 2,520 |
| 2007-05-30 | 251 | 253 | 250 | 253 | 20,000 | 2,530 |
| 2007-05-29 | 249 | 252 | 249 | 252 | 18,000 | 2,520 |
| 2007-05-28 | 249 | 250 | 249 | 249 | 72,000 | 2,490 |
| 2007-05-25 | 248 | 248 | 246 | 248 | 24,000 | 2,480 |
| 2007-05-24 | 247 | 250 | 246 | 250 | 13,000 | 2,500 |
| 2007-05-23 | 248 | 250 | 247 | 250 | 27,000 | 2,500 |
| 2007-05-22 | 250 | 250 | 245 | 248 | 62,000 | 2,480 |
| 2007-05-21 | 252 | 252 | 246 | 250 | 24,000 | 2,500 |
| 2007-05-18 | 256 | 256 | 249 | 249 | 77,000 | 2,490 |
| 2007-05-17 | 254 | 254 | 253 | 253 | 28,000 | 2,530 |
| 2007-05-16 | 257 | 257 | 254 | 257 | 21,000 | 2,570 |
| 2007-05-15 | 257 | 258 | 255 | 258 | 181,000 | 2,580 |
| 2007-05-14 | 254 | 257 | 253 | 257 | 53,000 | 2,570 |
| 2007-05-11 | 251 | 254 | 250 | 252 | 48,000 | 2,520 |
| 2007-05-10 | 250 | 255 | 250 | 251 | 23,000 | 2,510 |
| 2007-05-09 | 252 | 252 | 250 | 252 | 24,000 | 2,520 |
| 2007-05-08 | 252 | 252 | 251 | 252 | 24,000 | 2,520 |
| 2007-05-07 | 248 | 250 | 248 | 250 | 41,000 | 2,500 |
| 2007-05-02 | 249 | 249 | 246 | 247 | 42,000 | 2,470 |
| 2007-05-01 | 251 | 251 | 247 | 249 | 46,000 | 2,490 |
| 2007-04-27 | 246 | 249 | 245 | 249 | 73,000 | 2,490 |
| 2007-04-26 | 246 | 250 | 243 | 250 | 40,000 | 2,500 |
| 2007-04-25 | 244 | 247 | 242 | 246 | 20,000 | 2,460 |
| 2007-04-24 | 243 | 249 | 243 | 245 | 28,000 | 2,450 |
| 2007-04-23 | 247 | 247 | 243 | 245 | 52,000 | 2,450 |
| 2007-04-20 | 250 | 250 | 248 | 248 | 41,000 | 2,480 |
| 2007-04-19 | 253 | 253 | 249 | 253 | 64,000 | 2,530 |
| 2007-04-18 | 254 | 254 | 250 | 252 | 38,000 | 2,520 |
| 2007-04-17 | 258 | 258 | 251 | 254 | 62,000 | 2,540 |
| 2007-04-16 | 258 | 260 | 258 | 258 | 123,000 | 2,580 |
| 2007-04-13 | 255 | 259 | 254 | 258 | 77,000 | 2,580 |
| 2007-04-12 | 258 | 259 | 249 | 257 | 216,000 | 2,570 |
| 2007-04-11 | 259 | 261 | 259 | 261 | 31,000 | 2,610 |
| 2007-04-10 | 261 | 261 | 259 | 260 | 34,000 | 2,600 |
| 2007-04-09 | 262 | 262 | 256 | 259 | 70,000 | 2,590 |
| 2007-04-06 | 262 | 263 | 260 | 260 | 62,000 | 2,600 |
| 2007-04-05 | 261 | 262 | 260 | 261 | 45,000 | 2,610 |
| 2007-04-04 | 261 | 262 | 260 | 261 | 30,000 | 2,610 |
| 2007-04-03 | 260 | 262 | 260 | 260 | 78,000 | 2,600 |
| 2007-04-02 | 261 | 264 | 260 | 262 | 47,000 | 2,620 |
| 2007-03-30 | 260 | 261 | 258 | 260 | 63,000 | 2,600 |
| 2007-03-29 | 261 | 261 | 259 | 260 | 44,000 | 2,600 |
| 2007-03-28 | 260 | 261 | 259 | 261 | 18,000 | 2,610 |
| 2007-03-27 | 258 | 261 | 258 | 260 | 64,000 | 2,600 |
| 2007-03-26 | 260 | 260 | 255 | 259 | 43,000 | 2,590 |
| 2007-03-23 | 258 | 259 | 256 | 259 | 21,000 | 2,590 |
| 2007-03-22 | 258 | 258 | 256 | 257 | 30,000 | 2,570 |
| 2007-03-20 | 259 | 259 | 255 | 258 | 35,000 | 2,580 |
| 2007-03-19 | 260 | 260 | 255 | 256 | 38,000 | 2,560 |
| 2007-03-16 | 264 | 264 | 259 | 261 | 22,000 | 2,610 |
| 2007-03-15 | 265 | 265 | 259 | 264 | 113,000 | 2,640 |
| 2007-03-14 | 257 | 265 | 255 | 265 | 86,000 | 2,650 |
| 2007-03-13 | 264 | 264 | 256 | 263 | 93,000 | 2,630 |
| 2007-03-12 | 261 | 265 | 261 | 263 | 48,000 | 2,630 |
| 2007-03-09 | 262 | 262 | 259 | 261 | 62,000 | 2,610 |
| 2007-03-08 | 254 | 260 | 254 | 260 | 88,000 | 2,600 |
| 2007-03-07 | 254 | 260 | 254 | 260 | 97,000 | 2,600 |
| 2007-03-06 | 250 | 257 | 248 | 254 | 153,000 | 2,540 |
| 2007-03-05 | 261 | 261 | 255 | 255 | 88,000 | 2,550 |
| 2007-03-02 | 265 | 265 | 260 | 262 | 128,000 | 2,620 |
| 2007-03-01 | 273 | 273 | 264 | 266 | 53,000 | 2,660 |
| 2007-02-28 | 260 | 270 | 250 | 265 | 137,000 | 2,650 |
| 2007-02-27 | 283 | 283 | 276 | 276 | 145,000 | 2,760 |
| 2007-02-26 | 277 | 282 | 276 | 280 | 210,000 | 2,800 |
| 2007-02-23 | 281 | 281 | 274 | 280 | 263,000 | 2,800 |
| 2007-02-22 | 290 | 290 | 288 | 288 | 198,000 | 2,880 |
| 2007-02-21 | 290 | 291 | 287 | 289 | 164,000 | 2,890 |
| 2007-02-20 | 292 | 294 | 290 | 290 | 482,000 | 2,900 |
| 2007-02-19 | 283 | 290 | 280 | 289 | 376,000 | 2,890 |
| 2007-02-16 | 280 | 280 | 278 | 279 | 307,000 | 2,790 |
| 2007-02-15 | 279 | 279 | 274 | 279 | 235,000 | 2,790 |
| 2007-02-14 | 267 | 271 | 267 | 269 | 114,000 | 2,690 |
| 2007-02-13 | 265 | 265 | 264 | 265 | 34,000 | 2,650 |
| 2007-02-09 | 260 | 265 | 260 | 264 | 85,000 | 2,640 |
| 2007-02-08 | 263 | 264 | 261 | 261 | 47,000 | 2,610 |
| 2007-02-07 | 262 | 264 | 262 | 263 | 77,000 | 2,630 |
| 2007-02-06 | 260 | 264 | 260 | 262 | 42,000 | 2,620 |
| 2007-02-05 | 260 | 260 | 257 | 260 | 99,000 | 2,600 |
| 2007-02-02 | 259 | 260 | 259 | 260 | 44,000 | 2,600 |
| 2007-02-01 | 259 | 260 | 258 | 258 | 45,000 | 2,580 |
| 2007-01-31 | 260 | 260 | 259 | 260 | 43,000 | 2,600 |
| 2007-01-30 | 259 | 260 | 259 | 260 | 34,000 | 2,600 |
| 2007-01-29 | 259 | 260 | 258 | 258 | 81,000 | 2,580 |
| 2007-01-26 | 258 | 260 | 258 | 259 | 40,000 | 2,590 |
| 2007-01-25 | 259 | 259 | 257 | 258 | 44,000 | 2,580 |
| 2007-01-24 | 259 | 259 | 257 | 259 | 30,000 | 2,590 |
| 2007-01-23 | 257 | 259 | 256 | 259 | 37,000 | 2,590 |
| 2007-01-22 | 259 | 260 | 258 | 259 | 56,000 | 2,590 |
| 2007-01-19 | 262 | 262 | 258 | 259 | 118,000 | 2,590 |
| 2007-01-18 | 266 | 266 | 262 | 263 | 74,000 | 2,630 |
| 2007-01-17 | 264 | 265 | 262 | 264 | 37,000 | 2,640 |
| 2007-01-16 | 265 | 265 | 263 | 264 | 61,000 | 2,640 |
| 2007-01-15 | 265 | 268 | 264 | 266 | 209,000 | 2,660 |
| 2007-01-12 | 262 | 265 | 260 | 265 | 66,000 | 2,650 |
| 2007-01-11 | 261 | 263 | 259 | 260 | 74,000 | 2,600 |
| 2007-01-10 | 274 | 274 | 254 | 256 | 315,000 | 2,560 |
| 2007-01-09 | 279 | 279 | 275 | 275 | 74,000 | 2,750 |
| 2007-01-05 | 280 | 281 | 279 | 279 | 194,000 | 2,790 |
| 2007-01-04 | 280 | 281 | 279 | 280 | 124,000 | 2,800 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
