8244 (株)近鉄百貨店の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,630	2,636	2,610	2,611	5,800	2,611
2021-12-29	2,604	2,644	2,604	2,636	21,500	2,636
2021-12-28	2,580	2,604	2,562	2,604	13,300	2,604
2021-12-27	2,551	2,571	2,518	2,567	15,200	2,567
2021-12-24	2,583	2,600	2,550	2,550	6,600	2,550
2021-12-23	2,599	2,607	2,582	2,586	7,800	2,586
2021-12-22	2,585	2,599	2,574	2,599	11,700	2,599
2021-12-21	2,505	2,584	2,505	2,557	12,000	2,557
2021-12-20	2,540	2,551	2,505	2,505	12,200	2,505
2021-12-17	2,566	2,576	2,550	2,564	9,800	2,564
2021-12-16	2,599	2,600	2,567	2,593	12,800	2,593
2021-12-15	2,557	2,588	2,557	2,584	7,700	2,584
2021-12-14	2,602	2,602	2,550	2,557	17,700	2,557
2021-12-13	2,603	2,616	2,578	2,609	14,900	2,609
2021-12-10	2,624	2,624	2,555	2,563	12,700	2,563
2021-12-09	2,603	2,605	2,586	2,598	10,600	2,598
2021-12-08	2,600	2,608	2,579	2,600	14,700	2,600
2021-12-07	2,554	2,596	2,522	2,596	14,500	2,596
2021-12-06	2,499	2,524	2,496	2,513	15,200	2,513
2021-12-03	2,437	2,482	2,433	2,482	17,300	2,482
2021-12-02	2,440	2,463	2,403	2,403	20,400	2,403
2021-12-01	2,428	2,463	2,408	2,437	19,900	2,437
2021-11-30	2,512	2,557	2,427	2,428	42,000	2,428
2021-11-29	2,531	2,531	2,472	2,479	31,800	2,479
2021-11-26	2,620	2,620	2,565	2,565	12,900	2,565
2021-11-25	2,609	2,636	2,605	2,620	11,500	2,620
2021-11-24	2,604	2,637	2,596	2,614	9,400	2,614
2021-11-22	2,595	2,625	2,564	2,619	10,900	2,619
2021-11-19	2,600	2,624	2,583	2,603	14,300	2,603
2021-11-18	2,604	2,632	2,585	2,629	10,800	2,629
2021-11-17	2,632	2,632	2,604	2,604	7,500	2,604
2021-11-16	2,669	2,672	2,626	2,633	16,400	2,633
2021-11-15	2,638	2,679	2,638	2,669	19,000	2,669
2021-11-12	2,635	2,645	2,629	2,637	14,900	2,637
2021-11-11	2,596	2,620	2,595	2,613	11,700	2,613
2021-11-10	2,626	2,626	2,580	2,596	9,500	2,596
2021-11-09	2,661	2,661	2,602	2,602	12,400	2,602
2021-11-08	2,674	2,674	2,644	2,661	12,500	2,661
2021-11-05	2,686	2,686	2,626	2,639	10,800	2,639
2021-11-04	2,609	2,687	2,608	2,686	28,900	2,686
2021-11-02	2,625	2,641	2,605	2,609	14,300	2,609
2021-11-01	2,589	2,625	2,589	2,625	20,000	2,625
2021-10-29	2,551	2,569	2,537	2,544	11,900	2,544
2021-10-28	2,560	2,563	2,530	2,551	22,200	2,551
2021-10-27	2,586	2,590	2,552	2,552	10,200	2,552
2021-10-26	2,557	2,589	2,557	2,586	9,100	2,586
2021-10-25	2,544	2,560	2,535	2,550	8,900	2,550
2021-10-22	2,511	2,545	2,508	2,544	11,800	2,544
2021-10-21	2,562	2,562	2,520	2,522	7,600	2,522
2021-10-20	2,537	2,569	2,537	2,562	6,500	2,562
2021-10-19	2,560	2,561	2,533	2,539	7,000	2,539
2021-10-18	2,577	2,586	2,550	2,560	15,500	2,560
2021-10-15	2,553	2,592	2,553	2,577	19,900	2,577
2021-10-14	2,520	2,576	2,499	2,553	21,200	2,553
2021-10-13	2,506	2,555	2,481	2,520	44,800	2,520
2021-10-12	2,600	2,600	2,545	2,545	27,700	2,545
2021-10-11	2,591	2,617	2,583	2,617	12,500	2,617
2021-10-08	2,598	2,613	2,581	2,591	16,600	2,591
2021-10-07	2,611	2,613	2,554	2,554	28,700	2,554
2021-10-06	2,670	2,683	2,580	2,611	26,700	2,611
2021-10-05	2,676	2,694	2,635	2,666	28,600	2,666
2021-10-04	2,661	2,718	2,659	2,680	31,400	2,680
2021-10-01	2,674	2,684	2,635	2,657	30,300	2,657
2021-09-30	2,688	2,728	2,680	2,710	35,100	2,710
2021-09-29	2,666	2,679	2,617	2,675	37,500	2,675
2021-09-28	2,697	2,698	2,668	2,693	30,100	2,693
2021-09-27	2,680	2,696	2,671	2,680	27,000	2,680
2021-09-24	2,627	2,660	2,617	2,651	32,100	2,651
2021-09-22	2,603	2,637	2,585	2,587	39,300	2,587
2021-09-21	2,566	2,622	2,548	2,603	37,800	2,603
2021-09-17	2,679	2,690	2,591	2,611	75,600	2,611
2021-09-16	2,698	2,713	2,642	2,672	38,500	2,672
2021-09-15	2,719	2,740	2,680	2,699	55,000	2,699
2021-09-14	2,660	2,721	2,658	2,721	71,800	2,721
2021-09-13	2,588	2,637	2,565	2,635	57,900	2,635
2021-09-10	2,540	2,588	2,540	2,588	48,900	2,588
2021-09-09	2,525	2,540	2,505	2,532	41,300	2,532
2021-09-08	2,500	2,521	2,487	2,520	37,500	2,520
2021-09-07	2,515	2,536	2,482	2,495	53,400	2,495
2021-09-06	2,564	2,572	2,494	2,515	57,900	2,515
2021-09-03	2,450	2,535	2,440	2,507	67,700	2,507
2021-09-02	2,460	2,499	2,450	2,452	62,000	2,452
2021-09-01	2,419	2,465	2,419	2,450	56,200	2,450
2021-08-31	2,420	2,427	2,370	2,410	68,300	2,410
2021-08-30	2,378	2,420	2,366	2,417	100,400	2,417
2021-08-27	2,405	2,407	2,371	2,375	180,800	2,375
2021-08-26	2,403	2,412	2,394	2,412	103,500	2,412
2021-08-25	2,391	2,406	2,376	2,389	89,700	2,389
2021-08-24	2,395	2,395	2,360	2,391	79,300	2,391
2021-08-23	2,378	2,395	2,365	2,386	169,500	2,386
2021-08-20	2,377	2,396	2,355	2,368	464,700	2,368
2021-08-19	2,560	2,574	2,455	2,477	221,000	2,477
2021-08-18	2,644	2,644	2,578	2,588	78,200	2,588
2021-08-17	2,702	2,720	2,650	2,658	97,000	2,658
2021-08-16	2,742	2,832	2,731	2,731	209,500	2,731
2021-08-13	3,065	3,065	3,035	3,045	20,500	3,045
2021-08-12	3,065	3,080	3,035	3,060	16,300	3,060
2021-08-11	3,060	3,080	3,060	3,065	14,500	3,065
2021-08-10	3,050	3,080	3,050	3,060	18,600	3,060
2021-08-06	3,030	3,055	3,030	3,040	15,800	3,040
2021-08-05	3,035	3,065	3,030	3,035	7,900	3,035
2021-08-04	3,080	3,080	3,035	3,035	16,700	3,035
2021-08-03	3,090	3,105	3,065	3,065	9,300	3,065
2021-08-02	3,070	3,130	3,070	3,100	12,100	3,100
2021-07-30	3,080	3,090	3,070	3,070	11,700	3,070
2021-07-29	3,105	3,120	3,085	3,095	5,300	3,095
2021-07-28	3,115	3,145	3,100	3,105	7,500	3,105
2021-07-27	3,140	3,150	3,120	3,145	9,600	3,145
2021-07-26	3,140	3,140	3,105	3,140	9,400	3,140
2021-07-21	3,115	3,140	3,085	3,095	12,100	3,095
2021-07-20	3,110	3,140	3,090	3,095	12,200	3,095
2021-07-19	3,145	3,150	3,105	3,115	14,700	3,115
2021-07-16	3,145	3,180	3,140	3,175	15,600	3,175
2021-07-15	3,150	3,180	3,140	3,145	12,200	3,145
2021-07-14	3,050	3,160	3,050	3,140	19,500	3,140
2021-07-13	3,170	3,215	3,170	3,185	12,200	3,185
2021-07-12	3,165	3,170	3,140	3,165	10,600	3,165
2021-07-09	3,100	3,130	3,070	3,110	17,500	3,110
2021-07-08	3,135	3,165	3,120	3,120	12,200	3,120
2021-07-07	3,125	3,160	3,120	3,140	7,400	3,140
2021-07-06	3,140	3,145	3,120	3,130	5,900	3,130
2021-07-05	3,155	3,160	3,125	3,125	7,100	3,125
2021-07-02	3,115	3,155	3,095	3,155	7,600	3,155
2021-07-01	3,055	3,080	3,055	3,075	6,100	3,075
2021-06-30	3,095	3,105	3,055	3,055	12,100	3,055
2021-06-29	3,130	3,130	3,090	3,095	8,800	3,095
2021-06-28	3,140	3,140	3,090	3,130	8,800	3,130
2021-06-25	3,150	3,150	3,110	3,115	8,300	3,115
2021-06-24	3,145	3,150	3,100	3,125	6,900	3,125
2021-06-23	3,175	3,175	3,120	3,125	8,200	3,125
2021-06-22	3,100	3,150	3,085	3,150	12,500	3,150
2021-06-21	3,135	3,135	3,065	3,080	14,400	3,080
2021-06-18	3,220	3,220	3,130	3,145	11,800	3,145
2021-06-17	3,210	3,210	3,170	3,190	4,300	3,190
2021-06-16	3,190	3,215	3,175	3,210	8,300	3,210
2021-06-15	3,175	3,215	3,165	3,200	11,500	3,200
2021-06-14	3,190	3,210	3,165	3,175	8,800	3,175
2021-06-11	3,230	3,230	3,185	3,185	10,200	3,185
2021-06-10	3,215	3,240	3,185	3,225	7,400	3,225
2021-06-09	3,265	3,275	3,220	3,225	5,600	3,225
2021-06-08	3,210	3,260	3,185	3,260	7,600	3,260
2021-06-07	3,250	3,260	3,195	3,195	9,300	3,195
2021-06-04	3,240	3,240	3,200	3,230	5,100	3,230
2021-06-03	3,165	3,230	3,165	3,220	9,700	3,220
2021-06-02	3,095	3,140	3,080	3,140	8,900	3,140
2021-06-01	3,100	3,125	3,090	3,095	14,000	3,095
2021-05-31	3,145	3,160	3,075	3,085	9,500	3,085
2021-05-28	3,055	3,165	3,055	3,150	12,500	3,150
2021-05-27	3,125	3,140	3,030	3,030	19,100	3,030
2021-05-26	3,110	3,125	3,090	3,090	12,000	3,090
2021-05-25	3,160	3,170	3,110	3,125	9,900	3,125
2021-05-24	3,140	3,200	3,125	3,185	7,000	3,185
2021-05-21	3,200	3,200	3,135	3,135	10,700	3,135
2021-05-20	3,165	3,200	3,145	3,180	7,300	3,180
2021-05-19	3,210	3,230	3,150	3,165	16,100	3,165
2021-05-18	3,165	3,210	3,150	3,210	10,600	3,210
2021-05-17	3,105	3,160	3,105	3,110	10,900	3,110
2021-05-14	3,060	3,135	3,060	3,100	11,200	3,100
2021-05-13	3,090	3,125	3,050	3,050	14,700	3,050
2021-05-12	3,105	3,130	3,085	3,085	11,200	3,085
2021-05-11	3,155	3,170	3,105	3,105	10,800	3,105
2021-05-10	3,140	3,175	3,125	3,145	10,500	3,145
2021-05-07	3,155	3,165	3,120	3,165	8,200	3,165
2021-05-06	3,070	3,145	3,070	3,085	10,700	3,085
2021-04-30	3,060	3,095	3,060	3,065	8,400	3,065
2021-04-28	3,125	3,125	3,060	3,060	10,000	3,060
2021-04-27	3,135	3,145	3,110	3,110	7,400	3,110
2021-04-26	3,040	3,135	3,025	3,135	15,900	3,135
2021-04-23	3,060	3,100	3,035	3,035	10,500	3,035
2021-04-22	3,095	3,150	3,065	3,080	10,700	3,080
2021-04-21	3,070	3,100	3,055	3,090	20,800	3,090
2021-04-20	3,180	3,200	3,120	3,120	17,700	3,120
2021-04-19	3,250	3,250	3,200	3,210	10,400	3,210
2021-04-16	3,210	3,255	3,195	3,250	10,500	3,250
2021-04-15	3,255	3,275	3,205	3,205	14,400	3,205
2021-04-14	3,285	3,290	3,255	3,255	6,000	3,255
2021-04-13	3,280	3,325	3,280	3,285	7,800	3,285
2021-04-12	3,285	3,305	3,275	3,285	2,900	3,285
2021-04-09	3,340	3,345	3,285	3,285	9,700	3,285
2021-04-08	3,295	3,375	3,210	3,345	20,000	3,345
2021-04-07	3,300	3,325	3,275	3,295	10,700	3,295
2021-04-06	3,325	3,350	3,255	3,275	14,200	3,275
2021-04-05	3,310	3,320	3,260	3,275	9,200	3,275
2021-04-02	3,285	3,310	3,255	3,310	4,300	3,310
2021-04-01	3,250	3,280	3,220	3,275	16,400	3,275
2021-03-31	3,330	3,340	3,250	3,250	13,100	3,250
2021-03-30	3,385	3,385	3,305	3,330	14,600	3,330
2021-03-29	3,325	3,385	3,305	3,375	27,600	3,375
2021-03-26	3,305	3,345	3,270	3,320	12,700	3,320
2021-03-25	3,285	3,300	3,260	3,270	13,900	3,270
2021-03-24	3,320	3,345	3,235	3,255	21,400	3,255
2021-03-23	3,455	3,455	3,335	3,335	12,500	3,335
2021-03-22	3,430	3,465	3,375	3,450	22,400	3,450
2021-03-19	3,450	3,465	3,400	3,455	29,000	3,455
2021-03-18	3,450	3,450	3,410	3,445	13,400	3,445
2021-03-17	3,365	3,445	3,365	3,445	11,300	3,445
2021-03-16	3,395	3,410	3,365	3,410	12,000	3,410
2021-03-15	3,380	3,415	3,330	3,355	36,200	3,355
2021-03-12	3,380	3,380	3,295	3,380	21,400	3,380
2021-03-11	3,350	3,365	3,315	3,350	15,700	3,350
2021-03-10	3,365	3,430	3,360	3,375	21,500	3,375
2021-03-09	3,330	3,430	3,290	3,415	22,200	3,415
2021-03-08	3,285	3,335	3,260	3,285	13,600	3,285
2021-03-05	3,225	3,250	3,175	3,245	16,400	3,245
2021-03-04	3,295	3,295	3,185	3,235	18,800	3,235
2021-03-03	3,275	3,315	3,250	3,305	13,500	3,305
2021-03-02	3,335	3,335	3,275	3,310	17,500	3,310
2021-03-01	3,345	3,365	3,310	3,330	11,000	3,330
2021-02-26	3,315	3,340	3,295	3,300	20,800	3,300
2021-02-25	3,425	3,425	3,320	3,350	34,400	3,350
2021-02-24	3,360	3,480	3,360	3,460	66,200	3,460
2021-02-22	3,360	3,395	3,360	3,375	29,800	3,375
2021-02-19	3,405	3,410	3,335	3,340	31,700	3,340
2021-02-18	3,440	3,445	3,415	3,420	17,700	3,420
2021-02-17	3,490	3,490	3,450	3,450	12,900	3,450
2021-02-16	3,470	3,490	3,440	3,465	14,700	3,465
2021-02-15	3,430	3,465	3,425	3,465	15,500	3,465
2021-02-12	3,415	3,445	3,385	3,425	18,600	3,425
2021-02-10	3,365	3,385	3,365	3,375	7,300	3,375
2021-02-09	3,400	3,400	3,330	3,365	11,600	3,365
2021-02-08	3,360	3,420	3,360	3,395	18,400	3,395
2021-02-05	3,355	3,365	3,335	3,345	10,900	3,345
2021-02-04	3,345	3,380	3,305	3,305	13,500	3,305
2021-02-03	3,330	3,330	3,275	3,300	17,600	3,300
2021-02-02	3,170	3,275	3,170	3,265	10,700	3,265
2021-02-01	3,245	3,270	3,185	3,190	9,900	3,190
2021-01-29	3,340	3,340	3,225	3,245	14,200	3,245
2021-01-28	3,215	3,315	3,170	3,285	20,300	3,285
2021-01-27	3,130	3,225	3,130	3,210	14,200	3,210
2021-01-26	3,100	3,130	3,100	3,130	6,300	3,130
2021-01-25	3,065	3,120	3,065	3,115	4,000	3,115
2021-01-22	3,140	3,140	3,070	3,070	9,100	3,070
2021-01-21	3,120	3,180	3,100	3,145	15,500	3,145
2021-01-20	3,085	3,095	3,060	3,090	6,300	3,090
2021-01-19	3,065	3,115	3,065	3,065	13,000	3,065
2021-01-18	3,130	3,130	3,055	3,055	10,300	3,055
2021-01-15	3,135	3,150	3,110	3,125	13,100	3,125
2021-01-14	3,115	3,150	3,105	3,135	8,900	3,135
2021-01-13	3,110	3,150	3,095	3,115	10,600	3,115
2021-01-12	3,090	3,160	3,090	3,140	9,200	3,140
2021-01-08	3,095	3,155	3,080	3,150	17,800	3,150
2021-01-07	3,080	3,100	3,055	3,075	13,600	3,075
2021-01-06	3,020	3,075	3,015	3,055	19,600	3,055
2021-01-05	3,100	3,105	3,025	3,035	13,700	3,035
2021-01-04	3,175	3,175	3,095	3,100	13,500	3,100

分割・併合履歴： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

8244 (株)近鉄百貨店 の時系列データ [2021年度]

8244 (株)近鉄百貨店の時系列データ [2021年度]