8244 (株)近鉄百貨店 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 165 | 167 | 165 | 167 | 12,000 | 1,670 |
| 2009-12-29 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2009-12-28 | 165 | 165 | 164 | 165 | 27,000 | 1,650 |
| 2009-12-25 | 164 | 165 | 164 | 165 | 5,000 | 1,650 |
| 2009-12-24 | 164 | 164 | 164 | 164 | 5,000 | 1,640 |
| 2009-12-22 | 165 | 165 | 164 | 164 | 5,000 | 1,640 |
| 2009-12-21 | 165 | 165 | 164 | 164 | 2,000 | 1,640 |
| 2009-12-18 | 165 | 165 | 164 | 165 | 30,000 | 1,650 |
| 2009-12-17 | 164 | 165 | 164 | 164 | 8,000 | 1,640 |
| 2009-12-16 | 164 | 164 | 164 | 164 | 8,000 | 1,640 |
| 2009-12-15 | 165 | 165 | 164 | 164 | 127,000 | 1,640 |
| 2009-12-14 | 164 | 165 | 164 | 165 | 16,000 | 1,650 |
| 2009-12-11 | 164 | 164 | 164 | 164 | 15,000 | 1,640 |
| 2009-12-10 | 164 | 164 | 163 | 164 | 19,000 | 1,640 |
| 2009-12-09 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2009-12-08 | 163 | 163 | 163 | 163 | 8,000 | 1,630 |
| 2009-12-07 | 164 | 165 | 164 | 165 | 13,000 | 1,650 |
| 2009-12-04 | 165 | 165 | 164 | 164 | 14,000 | 1,640 |
| 2009-12-03 | 165 | 165 | 163 | 163 | 28,000 | 1,630 |
| 2009-12-02 | 165 | 165 | 163 | 165 | 9,000 | 1,650 |
| 2009-12-01 | 162 | 163 | 162 | 163 | 7,000 | 1,630 |
| 2009-11-30 | 162 | 162 | 160 | 162 | 9,000 | 1,620 |
| 2009-11-27 | 163 | 163 | 160 | 160 | 15,000 | 1,600 |
| 2009-11-26 | 161 | 163 | 161 | 163 | 7,000 | 1,630 |
| 2009-11-25 | 163 | 163 | 160 | 161 | 29,000 | 1,610 |
| 2009-11-24 | 165 | 165 | 163 | 163 | 5,000 | 1,630 |
| 2009-11-20 | 164 | 165 | 163 | 163 | 9,000 | 1,630 |
| 2009-11-19 | 165 | 165 | 164 | 165 | 6,000 | 1,650 |
| 2009-11-18 | 165 | 165 | 164 | 165 | 19,000 | 1,650 |
| 2009-11-17 | 166 | 166 | 164 | 165 | 8,000 | 1,650 |
| 2009-11-16 | 167 | 167 | 164 | 164 | 141,000 | 1,640 |
| 2009-11-13 | 165 | 167 | 165 | 167 | 35,000 | 1,670 |
| 2009-11-12 | 165 | 166 | 164 | 165 | 22,000 | 1,650 |
| 2009-11-11 | 164 | 165 | 164 | 165 | 28,000 | 1,650 |
| 2009-11-10 | 164 | 164 | 162 | 163 | 8,000 | 1,630 |
| 2009-11-09 | 164 | 164 | 160 | 163 | 15,000 | 1,630 |
| 2009-11-06 | 162 | 164 | 162 | 164 | 8,000 | 1,640 |
| 2009-11-05 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2009-11-04 | 162 | 163 | 162 | 162 | 11,000 | 1,620 |
| 2009-11-02 | 160 | 162 | 160 | 162 | 12,000 | 1,620 |
| 2009-10-30 | 160 | 161 | 160 | 160 | 4,000 | 1,600 |
| 2009-10-29 | 161 | 162 | 160 | 160 | 18,000 | 1,600 |
| 2009-10-28 | 161 | 162 | 161 | 161 | 6,000 | 1,610 |
| 2009-10-27 | 160 | 161 | 160 | 161 | 15,000 | 1,610 |
| 2009-10-26 | 163 | 164 | 159 | 159 | 47,000 | 1,590 |
| 2009-10-23 | 164 | 166 | 164 | 165 | 25,000 | 1,650 |
| 2009-10-22 | 163 | 164 | 163 | 164 | 3,000 | 1,640 |
| 2009-10-21 | 165 | 165 | 161 | 163 | 25,000 | 1,630 |
| 2009-10-20 | 166 | 166 | 165 | 165 | 8,000 | 1,650 |
| 2009-10-19 | 165 | 165 | 165 | 165 | 9,000 | 1,650 |
| 2009-10-16 | 166 | 166 | 165 | 166 | 14,000 | 1,660 |
| 2009-10-15 | 167 | 167 | 166 | 166 | 124,000 | 1,660 |
| 2009-10-14 | 165 | 167 | 165 | 167 | 48,000 | 1,670 |
| 2009-10-13 | 163 | 165 | 163 | 165 | 52,000 | 1,650 |
| 2009-10-09 | 164 | 164 | 162 | 163 | 13,000 | 1,630 |
| 2009-10-08 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2009-10-07 | 163 | 164 | 163 | 164 | 2,000 | 1,640 |
| 2009-10-06 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2009-10-05 | 162 | 164 | 162 | 164 | 4,000 | 1,640 |
| 2009-10-02 | 164 | 164 | 163 | 164 | 20,000 | 1,640 |
| 2009-10-01 | 164 | 164 | 164 | 164 | 19,000 | 1,640 |
| 2009-09-30 | 165 | 165 | 164 | 164 | 13,000 | 1,640 |
| 2009-09-29 | 161 | 164 | 161 | 164 | 10,000 | 1,640 |
| 2009-09-28 | 160 | 163 | 160 | 160 | 19,000 | 1,600 |
| 2009-09-25 | 162 | 164 | 160 | 160 | 26,000 | 1,600 |
| 2009-09-24 | 164 | 164 | 163 | 163 | 8,000 | 1,630 |
| 2009-09-18 | 165 | 166 | 164 | 166 | 11,000 | 1,660 |
| 2009-09-17 | 165 | 165 | 162 | 165 | 5,000 | 1,650 |
| 2009-09-16 | 162 | 165 | 162 | 165 | 10,000 | 1,650 |
| 2009-09-15 | 165 | 166 | 163 | 163 | 146,000 | 1,630 |
| 2009-09-14 | 164 | 165 | 163 | 165 | 35,000 | 1,650 |
| 2009-09-11 | 162 | 164 | 162 | 163 | 20,000 | 1,630 |
| 2009-09-10 | 162 | 164 | 161 | 161 | 28,000 | 1,610 |
| 2009-09-09 | 162 | 162 | 161 | 162 | 4,000 | 1,620 |
| 2009-09-08 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2009-09-07 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2009-09-04 | 161 | 161 | 161 | 161 | 6,000 | 1,610 |
| 2009-09-03 | 161 | 163 | 161 | 163 | 8,000 | 1,630 |
| 2009-09-02 | 164 | 164 | 161 | 161 | 15,000 | 1,610 |
| 2009-09-01 | 162 | 164 | 162 | 162 | 11,000 | 1,620 |
| 2009-08-31 | 165 | 165 | 162 | 163 | 27,000 | 1,630 |
| 2009-08-28 | 165 | 165 | 165 | 165 | 13,000 | 1,650 |
| 2009-08-27 | 166 | 167 | 165 | 165 | 48,000 | 1,650 |
| 2009-08-26 | 165 | 166 | 163 | 165 | 47,000 | 1,650 |
| 2009-08-25 | 166 | 168 | 166 | 166 | 91,000 | 1,660 |
| 2009-08-24 | 163 | 167 | 162 | 165 | 61,000 | 1,650 |
| 2009-08-21 | 166 | 167 | 164 | 167 | 15,000 | 1,670 |
| 2009-08-20 | 163 | 167 | 163 | 164 | 8,000 | 1,640 |
| 2009-08-19 | 165 | 166 | 161 | 162 | 114,000 | 1,620 |
| 2009-08-18 | 164 | 164 | 164 | 164 | 13,000 | 1,640 |
| 2009-08-17 | 167 | 167 | 165 | 167 | 131,000 | 1,670 |
| 2009-08-14 | 166 | 167 | 164 | 167 | 14,000 | 1,670 |
| 2009-08-13 | 165 | 166 | 165 | 165 | 27,000 | 1,650 |
| 2009-08-12 | 164 | 165 | 164 | 164 | 32,000 | 1,640 |
| 2009-08-11 | 163 | 163 | 163 | 163 | 6,000 | 1,630 |
| 2009-08-10 | 164 | 164 | 161 | 163 | 19,000 | 1,630 |
| 2009-08-07 | 163 | 163 | 160 | 161 | 23,000 | 1,610 |
| 2009-08-06 | 160 | 162 | 160 | 161 | 13,000 | 1,610 |
| 2009-08-05 | 161 | 163 | 161 | 162 | 11,000 | 1,620 |
| 2009-08-04 | 162 | 163 | 161 | 161 | 17,000 | 1,610 |
| 2009-08-03 | 160 | 162 | 160 | 160 | 5,000 | 1,600 |
| 2009-07-31 | 160 | 162 | 160 | 160 | 8,000 | 1,600 |
| 2009-07-30 | 162 | 163 | 159 | 159 | 17,000 | 1,590 |
| 2009-07-29 | 161 | 162 | 161 | 162 | 12,000 | 1,620 |
| 2009-07-28 | 160 | 161 | 160 | 161 | 24,000 | 1,610 |
| 2009-07-27 | 159 | 162 | 159 | 160 | 39,000 | 1,600 |
| 2009-07-24 | 159 | 159 | 157 | 159 | 13,000 | 1,590 |
| 2009-07-23 | 160 | 160 | 158 | 159 | 7,000 | 1,590 |
| 2009-07-22 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2009-07-21 | 161 | 161 | 158 | 160 | 30,000 | 1,600 |
| 2009-07-17 | 160 | 161 | 160 | 161 | 22,000 | 1,610 |
| 2009-07-16 | 161 | 161 | 160 | 161 | 9,000 | 1,610 |
| 2009-07-15 | 163 | 163 | 159 | 159 | 191,000 | 1,590 |
| 2009-07-14 | 166 | 167 | 165 | 166 | 52,000 | 1,660 |
| 2009-07-13 | 167 | 168 | 165 | 165 | 82,000 | 1,650 |
| 2009-07-10 | 166 | 166 | 166 | 166 | 12,000 | 1,660 |
| 2009-07-09 | 166 | 167 | 166 | 166 | 11,000 | 1,660 |
| 2009-07-08 | 166 | 167 | 166 | 167 | 9,000 | 1,670 |
| 2009-07-07 | 167 | 167 | 166 | 166 | 19,000 | 1,660 |
| 2009-07-06 | 166 | 167 | 166 | 167 | 16,000 | 1,670 |
| 2009-07-03 | 165 | 166 | 165 | 165 | 8,000 | 1,650 |
| 2009-07-02 | 165 | 167 | 165 | 165 | 17,000 | 1,650 |
| 2009-07-01 | 164 | 167 | 164 | 165 | 23,000 | 1,650 |
| 2009-06-30 | 165 | 166 | 163 | 164 | 14,000 | 1,640 |
| 2009-06-29 | 167 | 167 | 162 | 163 | 37,000 | 1,630 |
| 2009-06-26 | 167 | 167 | 164 | 167 | 14,000 | 1,670 |
| 2009-06-25 | 162 | 167 | 162 | 167 | 8,000 | 1,670 |
| 2009-06-24 | 164 | 167 | 161 | 163 | 13,000 | 1,630 |
| 2009-06-23 | 164 | 166 | 164 | 166 | 5,000 | 1,660 |
| 2009-06-22 | 165 | 165 | 164 | 165 | 4,000 | 1,650 |
| 2009-06-19 | 164 | 166 | 161 | 164 | 20,000 | 1,640 |
| 2009-06-18 | 166 | 166 | 164 | 164 | 8,000 | 1,640 |
| 2009-06-17 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2009-06-16 | 164 | 165 | 164 | 165 | 19,000 | 1,650 |
| 2009-06-15 | 170 | 170 | 165 | 169 | 154,000 | 1,690 |
| 2009-06-12 | 170 | 173 | 170 | 173 | 47,000 | 1,730 |
| 2009-06-11 | 170 | 170 | 169 | 170 | 28,000 | 1,700 |
| 2009-06-10 | 171 | 171 | 169 | 170 | 29,000 | 1,700 |
| 2009-06-09 | 171 | 171 | 170 | 171 | 17,000 | 1,710 |
| 2009-06-08 | 168 | 171 | 168 | 171 | 47,000 | 1,710 |
| 2009-06-05 | 167 | 168 | 166 | 168 | 14,000 | 1,680 |
| 2009-06-04 | 166 | 168 | 166 | 168 | 2,000 | 1,680 |
| 2009-06-03 | 168 | 168 | 166 | 166 | 13,000 | 1,660 |
| 2009-06-02 | 168 | 170 | 167 | 167 | 20,000 | 1,670 |
| 2009-06-01 | 165 | 167 | 165 | 167 | 21,000 | 1,670 |
| 2009-05-29 | 163 | 165 | 163 | 164 | 15,000 | 1,640 |
| 2009-05-28 | 163 | 163 | 163 | 163 | 10,000 | 1,630 |
| 2009-05-27 | 162 | 163 | 160 | 163 | 27,000 | 1,630 |
| 2009-05-26 | 162 | 163 | 162 | 162 | 12,000 | 1,620 |
| 2009-05-25 | 162 | 162 | 160 | 160 | 9,000 | 1,600 |
| 2009-05-22 | 159 | 161 | 158 | 161 | 13,000 | 1,610 |
| 2009-05-21 | 159 | 160 | 159 | 159 | 7,000 | 1,590 |
| 2009-05-20 | 160 | 161 | 156 | 158 | 33,000 | 1,580 |
| 2009-05-19 | 168 | 168 | 153 | 162 | 92,000 | 1,620 |
| 2009-05-18 | 165 | 168 | 165 | 168 | 18,000 | 1,680 |
| 2009-05-15 | 172 | 172 | 172 | 172 | 129,000 | 1,720 |
| 2009-05-14 | 169 | 172 | 169 | 172 | 28,000 | 1,720 |
| 2009-05-13 | 170 | 170 | 170 | 170 | 13,000 | 1,700 |
| 2009-05-12 | 170 | 170 | 168 | 170 | 35,000 | 1,700 |
| 2009-05-11 | 169 | 170 | 169 | 170 | 20,000 | 1,700 |
| 2009-05-08 | 167 | 168 | 166 | 166 | 9,000 | 1,660 |
| 2009-05-07 | 165 | 165 | 165 | 165 | 20,000 | 1,650 |
| 2009-05-01 | 163 | 164 | 163 | 164 | 6,000 | 1,640 |
| 2009-04-30 | 162 | 164 | 162 | 163 | 15,000 | 1,630 |
| 2009-04-28 | 162 | 163 | 162 | 162 | 4,000 | 1,620 |
| 2009-04-27 | 161 | 162 | 161 | 161 | 29,000 | 1,610 |
| 2009-04-24 | 161 | 161 | 160 | 160 | 9,000 | 1,600 |
| 2009-04-23 | 166 | 166 | 152 | 162 | 26,000 | 1,620 |
| 2009-04-22 | 167 | 167 | 166 | 166 | 16,000 | 1,660 |
| 2009-04-21 | 167 | 167 | 167 | 167 | 7,000 | 1,670 |
| 2009-04-20 | 169 | 169 | 167 | 167 | 11,000 | 1,670 |
| 2009-04-17 | 170 | 170 | 168 | 168 | 3,000 | 1,680 |
| 2009-04-16 | 168 | 170 | 168 | 170 | 6,000 | 1,700 |
| 2009-04-15 | 172 | 172 | 169 | 169 | 131,000 | 1,690 |
| 2009-04-14 | 173 | 175 | 171 | 175 | 43,000 | 1,750 |
| 2009-04-13 | 171 | 174 | 170 | 173 | 55,000 | 1,730 |
| 2009-04-10 | 169 | 171 | 166 | 171 | 77,000 | 1,710 |
| 2009-04-09 | 167 | 168 | 167 | 168 | 2,000 | 1,680 |
| 2009-04-08 | 169 | 169 | 167 | 167 | 3,000 | 1,670 |
| 2009-04-07 | 166 | 166 | 166 | 166 | 6,000 | 1,660 |
| 2009-04-06 | 169 | 169 | 168 | 168 | 6,000 | 1,680 |
| 2009-04-03 | 171 | 171 | 167 | 170 | 20,000 | 1,700 |
| 2009-04-02 | 171 | 171 | 170 | 171 | 10,000 | 1,710 |
| 2009-04-01 | 169 | 170 | 169 | 170 | 15,000 | 1,700 |
| 2009-03-31 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2009-03-30 | 169 | 169 | 167 | 167 | 16,000 | 1,670 |
| 2009-03-27 | 170 | 170 | 169 | 169 | 27,000 | 1,690 |
| 2009-03-26 | 166 | 170 | 166 | 169 | 9,000 | 1,690 |
| 2009-03-25 | 169 | 170 | 166 | 166 | 10,000 | 1,660 |
| 2009-03-24 | 171 | 174 | 166 | 166 | 21,000 | 1,660 |
| 2009-03-23 | 174 | 174 | 172 | 172 | 9,000 | 1,720 |
| 2009-03-19 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-03-18 | 176 | 176 | 170 | 170 | 20,000 | 1,700 |
| 2009-03-17 | 173 | 177 | 173 | 177 | 7,000 | 1,770 |
| 2009-03-16 | 179 | 179 | 172 | 173 | 131,000 | 1,730 |
| 2009-03-13 | 173 | 180 | 173 | 180 | 64,000 | 1,800 |
| 2009-03-12 | 171 | 174 | 171 | 174 | 17,000 | 1,740 |
| 2009-03-11 | 171 | 171 | 168 | 171 | 30,000 | 1,710 |
| 2009-03-10 | 166 | 170 | 166 | 170 | 17,000 | 1,700 |
| 2009-03-09 | 164 | 166 | 164 | 164 | 8,000 | 1,640 |
| 2009-03-06 | 167 | 167 | 163 | 163 | 14,000 | 1,630 |
| 2009-03-05 | 168 | 168 | 164 | 166 | 12,000 | 1,660 |
| 2009-03-04 | 168 | 168 | 168 | 168 | 12,000 | 1,680 |
| 2009-03-03 | 168 | 169 | 168 | 168 | 17,000 | 1,680 |
| 2009-03-02 | 168 | 170 | 168 | 168 | 21,000 | 1,680 |
| 2009-02-27 | 171 | 171 | 168 | 168 | 30,000 | 1,680 |
| 2009-02-26 | 175 | 175 | 171 | 171 | 21,000 | 1,710 |
| 2009-02-25 | 176 | 177 | 175 | 177 | 15,000 | 1,770 |
| 2009-02-24 | 171 | 178 | 171 | 176 | 73,000 | 1,760 |
| 2009-02-23 | 176 | 178 | 176 | 176 | 76,000 | 1,760 |
| 2009-02-20 | 179 | 180 | 176 | 178 | 127,000 | 1,780 |
| 2009-02-19 | 185 | 185 | 181 | 181 | 55,000 | 1,810 |
| 2009-02-18 | 181 | 186 | 181 | 185 | 196,000 | 1,850 |
| 2009-02-17 | 179 | 181 | 178 | 181 | 78,000 | 1,810 |
| 2009-02-16 | 173 | 185 | 173 | 178 | 127,000 | 1,780 |
| 2009-02-13 | 169 | 173 | 169 | 173 | 63,000 | 1,730 |
| 2009-02-12 | 169 | 170 | 169 | 169 | 28,000 | 1,690 |
| 2009-02-10 | 169 | 172 | 166 | 169 | 53,000 | 1,690 |
| 2009-02-09 | 170 | 172 | 170 | 172 | 36,000 | 1,720 |
| 2009-02-06 | 170 | 170 | 169 | 169 | 24,000 | 1,690 |
| 2009-02-05 | 169 | 170 | 168 | 170 | 7,000 | 1,700 |
| 2009-02-04 | 168 | 171 | 168 | 169 | 11,000 | 1,690 |
| 2009-02-03 | 168 | 170 | 167 | 170 | 15,000 | 1,700 |
| 2009-02-02 | 169 | 169 | 167 | 168 | 17,000 | 1,680 |
| 2009-01-30 | 167 | 168 | 167 | 168 | 6,000 | 1,680 |
| 2009-01-29 | 167 | 168 | 167 | 167 | 10,000 | 1,670 |
| 2009-01-28 | 167 | 167 | 167 | 167 | 8,000 | 1,670 |
| 2009-01-27 | 168 | 169 | 167 | 167 | 36,000 | 1,670 |
| 2009-01-26 | 163 | 170 | 163 | 169 | 36,000 | 1,690 |
| 2009-01-23 | 165 | 165 | 162 | 162 | 27,000 | 1,620 |
| 2009-01-22 | 170 | 170 | 166 | 168 | 11,000 | 1,680 |
| 2009-01-21 | 166 | 169 | 166 | 167 | 10,000 | 1,670 |
| 2009-01-20 | 168 | 175 | 163 | 170 | 43,000 | 1,700 |
| 2009-01-19 | 170 | 172 | 170 | 171 | 10,000 | 1,710 |
| 2009-01-16 | 170 | 173 | 170 | 171 | 19,000 | 1,710 |
| 2009-01-15 | 172 | 178 | 168 | 170 | 211,000 | 1,700 |
| 2009-01-14 | 172 | 173 | 168 | 173 | 93,000 | 1,730 |
| 2009-01-13 | 163 | 170 | 163 | 168 | 58,000 | 1,680 |
| 2009-01-09 | 162 | 163 | 162 | 163 | 19,000 | 1,630 |
| 2009-01-08 | 162 | 163 | 161 | 162 | 12,000 | 1,620 |
| 2009-01-07 | 160 | 162 | 160 | 161 | 25,000 | 1,610 |
| 2009-01-06 | 162 | 162 | 160 | 162 | 16,000 | 1,620 |
| 2009-01-05 | 161 | 161 | 160 | 160 | 5,000 | 1,600 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
