8244 (株)近鉄百貨店 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 357 | 363 | 355 | 361 | 111,000 | 3,610 |
| 2013-12-27 | 350 | 352 | 346 | 352 | 143,000 | 3,520 |
| 2013-12-26 | 349 | 350 | 347 | 349 | 104,000 | 3,490 |
| 2013-12-25 | 341 | 346 | 340 | 346 | 192,000 | 3,460 |
| 2013-12-24 | 343 | 344 | 340 | 343 | 162,000 | 3,430 |
| 2013-12-20 | 338 | 343 | 335 | 342 | 150,000 | 3,420 |
| 2013-12-19 | 340 | 342 | 331 | 338 | 146,000 | 3,380 |
| 2013-12-18 | 337 | 340 | 336 | 339 | 83,000 | 3,390 |
| 2013-12-17 | 333 | 336 | 333 | 336 | 47,000 | 3,360 |
| 2013-12-16 | 336 | 339 | 333 | 333 | 124,000 | 3,330 |
| 2013-12-13 | 336 | 341 | 335 | 336 | 235,000 | 3,360 |
| 2013-12-12 | 347 | 347 | 340 | 342 | 52,000 | 3,420 |
| 2013-12-11 | 343 | 347 | 339 | 346 | 135,000 | 3,460 |
| 2013-12-10 | 337 | 342 | 335 | 342 | 131,000 | 3,420 |
| 2013-12-09 | 334 | 337 | 332 | 337 | 78,000 | 3,370 |
| 2013-12-06 | 334 | 335 | 333 | 334 | 41,000 | 3,340 |
| 2013-12-05 | 332 | 337 | 332 | 334 | 114,000 | 3,340 |
| 2013-12-04 | 340 | 340 | 335 | 335 | 72,000 | 3,350 |
| 2013-12-03 | 335 | 340 | 335 | 338 | 83,000 | 3,380 |
| 2013-12-02 | 340 | 341 | 336 | 336 | 109,000 | 3,360 |
| 2013-11-29 | 342 | 342 | 340 | 340 | 39,000 | 3,400 |
| 2013-11-28 | 341 | 343 | 341 | 342 | 35,000 | 3,420 |
| 2013-11-27 | 339 | 342 | 338 | 340 | 66,000 | 3,400 |
| 2013-11-26 | 342 | 344 | 337 | 338 | 88,000 | 3,380 |
| 2013-11-25 | 346 | 346 | 341 | 342 | 69,000 | 3,420 |
| 2013-11-22 | 350 | 350 | 343 | 343 | 92,000 | 3,430 |
| 2013-11-21 | 350 | 350 | 349 | 350 | 38,000 | 3,500 |
| 2013-11-20 | 348 | 350 | 348 | 350 | 60,000 | 3,500 |
| 2013-11-19 | 350 | 350 | 348 | 348 | 46,000 | 3,480 |
| 2013-11-18 | 351 | 351 | 346 | 349 | 89,000 | 3,490 |
| 2013-11-15 | 346 | 351 | 346 | 350 | 152,000 | 3,500 |
| 2013-11-14 | 341 | 348 | 340 | 346 | 93,000 | 3,460 |
| 2013-11-13 | 339 | 341 | 338 | 340 | 70,000 | 3,400 |
| 2013-11-12 | 331 | 336 | 331 | 336 | 91,000 | 3,360 |
| 2013-11-11 | 330 | 336 | 328 | 330 | 135,000 | 3,300 |
| 2013-11-08 | 344 | 344 | 331 | 331 | 252,000 | 3,310 |
| 2013-11-07 | 354 | 356 | 347 | 349 | 110,000 | 3,490 |
| 2013-11-06 | 352 | 355 | 352 | 354 | 67,000 | 3,540 |
| 2013-11-05 | 355 | 360 | 352 | 355 | 145,000 | 3,550 |
| 2013-11-01 | 357 | 361 | 354 | 355 | 178,000 | 3,550 |
| 2013-10-31 | 359 | 362 | 354 | 356 | 339,000 | 3,560 |
| 2013-10-30 | 364 | 364 | 352 | 354 | 1,459,000 | 3,540 |
| 2013-10-29 | 364 | 364 | 358 | 364 | 272,000 | 3,640 |
| 2013-10-28 | 362 | 363 | 361 | 363 | 165,000 | 3,630 |
| 2013-10-25 | 362 | 362 | 357 | 360 | 181,000 | 3,600 |
| 2013-10-24 | 359 | 362 | 357 | 361 | 221,000 | 3,610 |
| 2013-10-23 | 359 | 363 | 359 | 361 | 275,000 | 3,610 |
| 2013-10-22 | 355 | 359 | 354 | 359 | 195,000 | 3,590 |
| 2013-10-21 | 349 | 356 | 348 | 354 | 164,000 | 3,540 |
| 2013-10-18 | 351 | 354 | 348 | 348 | 214,000 | 3,480 |
| 2013-10-17 | 350 | 353 | 348 | 350 | 153,000 | 3,500 |
| 2013-10-16 | 350 | 353 | 348 | 350 | 135,000 | 3,500 |
| 2013-10-15 | 349 | 354 | 346 | 351 | 211,000 | 3,510 |
| 2013-10-11 | 347 | 353 | 345 | 349 | 322,000 | 3,490 |
| 2013-10-10 | 344 | 346 | 338 | 340 | 269,000 | 3,400 |
| 2013-10-09 | 353 | 353 | 343 | 344 | 359,000 | 3,440 |
| 2013-10-08 | 358 | 359 | 353 | 353 | 228,000 | 3,530 |
| 2013-10-07 | 352 | 366 | 351 | 356 | 377,000 | 3,560 |
| 2013-10-04 | 347 | 350 | 345 | 349 | 95,000 | 3,490 |
| 2013-10-03 | 345 | 350 | 343 | 345 | 145,000 | 3,450 |
| 2013-10-02 | 346 | 346 | 341 | 341 | 197,000 | 3,410 |
| 2013-10-01 | 347 | 351 | 344 | 344 | 199,000 | 3,440 |
| 2013-09-30 | 344 | 347 | 341 | 347 | 140,000 | 3,470 |
| 2013-09-27 | 345 | 346 | 343 | 344 | 109,000 | 3,440 |
| 2013-09-26 | 341 | 350 | 340 | 344 | 238,000 | 3,440 |
| 2013-09-25 | 349 | 350 | 346 | 349 | 89,000 | 3,490 |
| 2013-09-24 | 348 | 350 | 346 | 350 | 87,000 | 3,500 |
| 2013-09-20 | 342 | 350 | 341 | 350 | 164,000 | 3,500 |
| 2013-09-19 | 339 | 346 | 339 | 346 | 139,000 | 3,460 |
| 2013-09-18 | 342 | 342 | 337 | 337 | 74,000 | 3,370 |
| 2013-09-17 | 342 | 343 | 338 | 338 | 177,000 | 3,380 |
| 2013-09-13 | 340 | 345 | 333 | 343 | 329,000 | 3,430 |
| 2013-09-12 | 335 | 335 | 331 | 334 | 246,000 | 3,340 |
| 2013-09-11 | 343 | 343 | 332 | 338 | 376,000 | 3,380 |
| 2013-09-10 | 350 | 350 | 337 | 342 | 260,000 | 3,420 |
| 2013-09-09 | 350 | 355 | 344 | 347 | 176,000 | 3,470 |
| 2013-09-06 | 347 | 347 | 341 | 341 | 176,000 | 3,410 |
| 2013-09-05 | 356 | 356 | 342 | 346 | 314,000 | 3,460 |
| 2013-09-04 | 351 | 358 | 349 | 358 | 185,000 | 3,580 |
| 2013-09-03 | 352 | 358 | 349 | 356 | 422,000 | 3,560 |
| 2013-09-02 | 342 | 350 | 339 | 347 | 440,000 | 3,470 |
| 2013-08-30 | 345 | 351 | 339 | 345 | 1,479,000 | 3,450 |
| 2013-08-29 | 371 | 375 | 343 | 344 | 1,576,000 | 3,440 |
| 2013-08-28 | 363 | 378 | 361 | 376 | 1,040,000 | 3,760 |
| 2013-08-27 | 371 | 371 | 362 | 367 | 926,000 | 3,670 |
| 2013-08-26 | 397 | 398 | 376 | 379 | 1,001,000 | 3,790 |
| 2013-08-23 | 396 | 403 | 394 | 400 | 427,000 | 4,000 |
| 2013-08-22 | 396 | 402 | 392 | 396 | 703,000 | 3,960 |
| 2013-08-21 | 387 | 396 | 374 | 396 | 827,000 | 3,960 |
| 2013-08-20 | 398 | 403 | 383 | 389 | 851,000 | 3,890 |
| 2013-08-19 | 397 | 401 | 392 | 398 | 741,000 | 3,980 |
| 2013-08-16 | 381 | 393 | 377 | 390 | 954,000 | 3,900 |
| 2013-08-15 | 370 | 385 | 368 | 382 | 688,000 | 3,820 |
| 2013-08-14 | 362 | 371 | 359 | 369 | 504,000 | 3,690 |
| 2013-08-13 | 362 | 364 | 357 | 362 | 254,000 | 3,620 |
| 2013-08-12 | 358 | 366 | 357 | 361 | 598,000 | 3,610 |
| 2013-08-09 | 345 | 354 | 343 | 354 | 490,000 | 3,540 |
| 2013-08-08 | 341 | 345 | 339 | 345 | 351,000 | 3,450 |
| 2013-08-07 | 337 | 343 | 336 | 339 | 239,000 | 3,390 |
| 2013-08-06 | 338 | 341 | 338 | 341 | 225,000 | 3,410 |
| 2013-08-05 | 338 | 338 | 334 | 338 | 120,000 | 3,380 |
| 2013-08-02 | 327 | 333 | 327 | 333 | 224,000 | 3,330 |
| 2013-08-01 | 325 | 326 | 319 | 325 | 132,000 | 3,250 |
| 2013-07-31 | 322 | 328 | 322 | 322 | 94,000 | 3,220 |
| 2013-07-30 | 318 | 323 | 317 | 322 | 100,000 | 3,220 |
| 2013-07-29 | 322 | 323 | 315 | 320 | 118,000 | 3,200 |
| 2013-07-26 | 324 | 329 | 324 | 325 | 148,000 | 3,250 |
| 2013-07-25 | 330 | 330 | 327 | 328 | 50,000 | 3,280 |
| 2013-07-24 | 330 | 330 | 326 | 330 | 54,000 | 3,300 |
| 2013-07-23 | 328 | 328 | 325 | 328 | 79,000 | 3,280 |
| 2013-07-22 | 329 | 334 | 326 | 328 | 83,000 | 3,280 |
| 2013-07-19 | 335 | 336 | 324 | 332 | 313,000 | 3,320 |
| 2013-07-18 | 340 | 341 | 335 | 337 | 220,000 | 3,370 |
| 2013-07-17 | 339 | 344 | 338 | 341 | 637,000 | 3,410 |
| 2013-07-16 | 320 | 349 | 318 | 338 | 976,000 | 3,380 |
| 2013-07-12 | 310 | 315 | 307 | 315 | 295,000 | 3,150 |
| 2013-07-11 | 307 | 310 | 306 | 310 | 135,000 | 3,100 |
| 2013-07-10 | 310 | 311 | 307 | 307 | 93,000 | 3,070 |
| 2013-07-09 | 311 | 311 | 308 | 310 | 129,000 | 3,100 |
| 2013-07-08 | 309 | 311 | 308 | 309 | 116,000 | 3,090 |
| 2013-07-05 | 310 | 310 | 307 | 309 | 127,000 | 3,090 |
| 2013-07-04 | 307 | 309 | 306 | 308 | 87,000 | 3,080 |
| 2013-07-03 | 312 | 313 | 305 | 306 | 198,000 | 3,060 |
| 2013-07-02 | 307 | 311 | 307 | 309 | 298,000 | 3,090 |
| 2013-07-01 | 296 | 300 | 296 | 300 | 127,000 | 3,000 |
| 2013-06-28 | 283 | 294 | 281 | 294 | 114,000 | 2,940 |
| 2013-06-27 | 277 | 283 | 277 | 281 | 74,000 | 2,810 |
| 2013-06-26 | 281 | 283 | 276 | 277 | 68,000 | 2,770 |
| 2013-06-25 | 281 | 284 | 280 | 281 | 32,000 | 2,810 |
| 2013-06-24 | 282 | 285 | 282 | 282 | 52,000 | 2,820 |
| 2013-06-21 | 284 | 284 | 279 | 282 | 90,000 | 2,820 |
| 2013-06-20 | 292 | 294 | 287 | 287 | 86,000 | 2,870 |
| 2013-06-19 | 285 | 292 | 285 | 292 | 129,000 | 2,920 |
| 2013-06-18 | 283 | 285 | 282 | 284 | 60,000 | 2,840 |
| 2013-06-17 | 281 | 290 | 280 | 283 | 163,000 | 2,830 |
| 2013-06-14 | 293 | 294 | 281 | 285 | 211,000 | 2,850 |
| 2013-06-13 | 296 | 298 | 288 | 291 | 206,000 | 2,910 |
| 2013-06-12 | 290 | 294 | 288 | 294 | 165,000 | 2,940 |
| 2013-06-11 | 288 | 290 | 286 | 288 | 104,000 | 2,880 |
| 2013-06-10 | 280 | 286 | 280 | 283 | 78,000 | 2,830 |
| 2013-06-07 | 281 | 282 | 265 | 276 | 226,000 | 2,760 |
| 2013-06-06 | 290 | 293 | 284 | 284 | 63,000 | 2,840 |
| 2013-06-05 | 295 | 297 | 290 | 292 | 50,000 | 2,920 |
| 2013-06-04 | 291 | 293 | 283 | 293 | 120,000 | 2,930 |
| 2013-06-03 | 295 | 295 | 291 | 292 | 82,000 | 2,920 |
| 2013-05-31 | 300 | 301 | 295 | 295 | 59,000 | 2,950 |
| 2013-05-30 | 303 | 303 | 300 | 300 | 82,000 | 3,000 |
| 2013-05-29 | 306 | 307 | 303 | 305 | 85,000 | 3,050 |
| 2013-05-28 | 308 | 310 | 304 | 305 | 101,000 | 3,050 |
| 2013-05-27 | 315 | 315 | 309 | 309 | 99,000 | 3,090 |
| 2013-05-24 | 314 | 320 | 311 | 316 | 196,000 | 3,160 |
| 2013-05-23 | 325 | 325 | 305 | 312 | 287,000 | 3,120 |
| 2013-05-22 | 324 | 327 | 323 | 325 | 203,000 | 3,250 |
| 2013-05-21 | 323 | 324 | 321 | 324 | 130,000 | 3,240 |
| 2013-05-20 | 320 | 325 | 318 | 323 | 255,000 | 3,230 |
| 2013-05-17 | 315 | 320 | 314 | 320 | 88,000 | 3,200 |
| 2013-05-16 | 318 | 318 | 311 | 315 | 186,000 | 3,150 |
| 2013-05-15 | 317 | 320 | 314 | 317 | 355,000 | 3,170 |
| 2013-05-14 | 310 | 315 | 309 | 314 | 157,000 | 3,140 |
| 2013-05-13 | 304 | 307 | 301 | 307 | 165,000 | 3,070 |
| 2013-05-10 | 300 | 303 | 300 | 302 | 102,000 | 3,020 |
| 2013-05-09 | 301 | 303 | 299 | 300 | 181,000 | 3,000 |
| 2013-05-08 | 298 | 300 | 297 | 300 | 195,000 | 3,000 |
| 2013-05-07 | 295 | 297 | 295 | 297 | 101,000 | 2,970 |
| 2013-05-02 | 293 | 297 | 290 | 293 | 133,000 | 2,930 |
| 2013-05-01 | 294 | 296 | 290 | 291 | 63,000 | 2,910 |
| 2013-04-30 | 294 | 296 | 294 | 294 | 21,000 | 2,940 |
| 2013-04-26 | 296 | 298 | 293 | 293 | 42,000 | 2,930 |
| 2013-04-25 | 294 | 296 | 294 | 296 | 43,000 | 2,960 |
| 2013-04-24 | 294 | 296 | 294 | 294 | 32,000 | 2,940 |
| 2013-04-23 | 294 | 295 | 292 | 294 | 63,000 | 2,940 |
| 2013-04-22 | 294 | 297 | 293 | 295 | 81,000 | 2,950 |
| 2013-04-19 | 296 | 297 | 294 | 294 | 50,000 | 2,940 |
| 2013-04-18 | 297 | 298 | 294 | 294 | 63,000 | 2,940 |
| 2013-04-17 | 294 | 297 | 294 | 296 | 46,000 | 2,960 |
| 2013-04-16 | 296 | 296 | 294 | 295 | 54,000 | 2,950 |
| 2013-04-15 | 296 | 297 | 293 | 296 | 106,000 | 2,960 |
| 2013-04-12 | 297 | 297 | 293 | 296 | 92,000 | 2,960 |
| 2013-04-11 | 296 | 298 | 293 | 295 | 127,000 | 2,950 |
| 2013-04-10 | 293 | 296 | 291 | 295 | 154,000 | 2,950 |
| 2013-04-09 | 288 | 294 | 288 | 292 | 190,000 | 2,920 |
| 2013-04-08 | 285 | 288 | 284 | 285 | 65,000 | 2,850 |
| 2013-04-05 | 280 | 285 | 279 | 282 | 122,000 | 2,820 |
| 2013-04-04 | 277 | 277 | 274 | 277 | 19,000 | 2,770 |
| 2013-04-03 | 276 | 278 | 274 | 277 | 27,000 | 2,770 |
| 2013-04-02 | 270 | 276 | 268 | 276 | 55,000 | 2,760 |
| 2013-04-01 | 273 | 274 | 271 | 273 | 39,000 | 2,730 |
| 2013-03-29 | 276 | 277 | 273 | 273 | 18,000 | 2,730 |
| 2013-03-28 | 277 | 278 | 272 | 275 | 34,000 | 2,750 |
| 2013-03-27 | 276 | 277 | 273 | 276 | 29,000 | 2,760 |
| 2013-03-26 | 276 | 278 | 273 | 273 | 49,000 | 2,730 |
| 2013-03-25 | 267 | 275 | 267 | 275 | 80,000 | 2,750 |
| 2013-03-22 | 269 | 269 | 266 | 267 | 44,000 | 2,670 |
| 2013-03-21 | 269 | 269 | 268 | 269 | 47,000 | 2,690 |
| 2013-03-19 | 274 | 275 | 269 | 269 | 66,000 | 2,690 |
| 2013-03-18 | 272 | 272 | 268 | 271 | 34,000 | 2,710 |
| 2013-03-15 | 269 | 272 | 269 | 270 | 107,000 | 2,700 |
| 2013-03-14 | 268 | 269 | 262 | 269 | 73,000 | 2,690 |
| 2013-03-13 | 268 | 268 | 261 | 268 | 55,000 | 2,680 |
| 2013-03-12 | 277 | 277 | 265 | 269 | 69,000 | 2,690 |
| 2013-03-11 | 278 | 278 | 272 | 275 | 85,000 | 2,750 |
| 2013-03-08 | 285 | 285 | 277 | 278 | 69,000 | 2,780 |
| 2013-03-07 | 286 | 286 | 282 | 282 | 29,000 | 2,820 |
| 2013-03-06 | 285 | 286 | 282 | 284 | 45,000 | 2,840 |
| 2013-03-05 | 285 | 286 | 282 | 285 | 22,000 | 2,850 |
| 2013-03-04 | 285 | 287 | 280 | 284 | 66,000 | 2,840 |
| 2013-03-01 | 284 | 285 | 280 | 285 | 49,000 | 2,850 |
| 2013-02-28 | 283 | 284 | 280 | 284 | 30,000 | 2,840 |
| 2013-02-27 | 280 | 283 | 278 | 282 | 43,000 | 2,820 |
| 2013-02-26 | 282 | 285 | 278 | 280 | 109,000 | 2,800 |
| 2013-02-25 | 283 | 287 | 283 | 283 | 135,000 | 2,830 |
| 2013-02-22 | 286 | 286 | 283 | 284 | 42,000 | 2,840 |
| 2013-02-21 | 286 | 286 | 283 | 286 | 40,000 | 2,860 |
| 2013-02-20 | 284 | 286 | 284 | 286 | 43,000 | 2,860 |
| 2013-02-19 | 282 | 289 | 282 | 286 | 41,000 | 2,860 |
| 2013-02-18 | 279 | 285 | 278 | 281 | 55,000 | 2,810 |
| 2013-02-15 | 283 | 283 | 272 | 280 | 149,000 | 2,800 |
| 2013-02-14 | 285 | 285 | 282 | 284 | 45,000 | 2,840 |
| 2013-02-13 | 290 | 290 | 284 | 284 | 73,000 | 2,840 |
| 2013-02-12 | 286 | 291 | 280 | 290 | 116,000 | 2,900 |
| 2013-02-08 | 290 | 290 | 276 | 285 | 126,000 | 2,850 |
| 2013-02-07 | 299 | 300 | 289 | 293 | 188,000 | 2,930 |
| 2013-02-06 | 287 | 295 | 286 | 294 | 180,000 | 2,940 |
| 2013-02-05 | 271 | 285 | 271 | 284 | 112,000 | 2,840 |
| 2013-02-04 | 260 | 273 | 259 | 269 | 165,000 | 2,690 |
| 2013-02-01 | 248 | 255 | 247 | 255 | 100,000 | 2,550 |
| 2013-01-31 | 250 | 250 | 248 | 249 | 31,000 | 2,490 |
| 2013-01-30 | 250 | 250 | 249 | 250 | 45,000 | 2,500 |
| 2013-01-29 | 250 | 250 | 248 | 248 | 45,000 | 2,480 |
| 2013-01-28 | 240 | 248 | 240 | 248 | 180,000 | 2,480 |
| 2013-01-25 | 240 | 240 | 239 | 240 | 20,000 | 2,400 |
| 2013-01-24 | 240 | 240 | 237 | 240 | 41,000 | 2,400 |
| 2013-01-23 | 239 | 240 | 234 | 239 | 133,000 | 2,390 |
| 2013-01-22 | 238 | 242 | 237 | 239 | 87,000 | 2,390 |
| 2013-01-21 | 236 | 241 | 236 | 237 | 49,000 | 2,370 |
| 2013-01-18 | 234 | 236 | 234 | 236 | 51,000 | 2,360 |
| 2013-01-17 | 231 | 234 | 231 | 231 | 18,000 | 2,310 |
| 2013-01-16 | 235 | 235 | 231 | 231 | 65,000 | 2,310 |
| 2013-01-15 | 233 | 237 | 232 | 232 | 175,000 | 2,320 |
| 2013-01-11 | 229 | 233 | 227 | 233 | 85,000 | 2,330 |
| 2013-01-10 | 224 | 227 | 223 | 227 | 48,000 | 2,270 |
| 2013-01-09 | 222 | 224 | 221 | 224 | 37,000 | 2,240 |
| 2013-01-08 | 222 | 222 | 220 | 222 | 30,000 | 2,220 |
| 2013-01-07 | 224 | 224 | 219 | 223 | 75,000 | 2,230 |
| 2013-01-04 | 225 | 225 | 219 | 221 | 39,000 | 2,210 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
