8244 (株)近鉄百貨店の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,599	2,618	2,576	2,595	30,900	2,595
2022-12-29	2,580	2,593	2,537	2,583	35,000	2,583
2022-12-28	2,580	2,596	2,555	2,584	39,500	2,584
2022-12-27	2,559	2,606	2,554	2,582	53,500	2,582
2022-12-26	2,535	2,559	2,530	2,559	21,800	2,559
2022-12-23	2,507	2,540	2,500	2,532	23,600	2,532
2022-12-22	2,469	2,524	2,461	2,520	22,300	2,520
2022-12-21	2,460	2,481	2,435	2,469	23,800	2,469
2022-12-20	2,494	2,529	2,442	2,457	24,400	2,457
2022-12-19	2,510	2,525	2,490	2,492	18,900	2,492
2022-12-16	2,482	2,524	2,475	2,521	35,200	2,521
2022-12-15	2,489	2,510	2,475	2,490	31,100	2,490
2022-12-14	2,470	2,480	2,460	2,475	17,400	2,475
2022-12-13	2,440	2,460	2,437	2,458	30,600	2,458
2022-12-12	2,420	2,433	2,410	2,420	27,700	2,420
2022-12-09	2,435	2,460	2,411	2,420	25,800	2,420
2022-12-08	2,441	2,441	2,420	2,435	11,800	2,435
2022-12-07	2,415	2,457	2,410	2,452	22,700	2,452
2022-12-06	2,410	2,425	2,402	2,421	13,700	2,421
2022-12-05	2,410	2,423	2,401	2,416	13,400	2,416
2022-12-02	2,424	2,430	2,370	2,407	35,900	2,407
2022-12-01	2,461	2,473	2,430	2,445	21,500	2,445
2022-11-30	2,466	2,490	2,459	2,465	40,300	2,465
2022-11-29	2,459	2,471	2,431	2,471	18,900	2,471
2022-11-28	2,485	2,491	2,466	2,484	13,700	2,484
2022-11-25	2,452	2,472	2,446	2,466	13,400	2,466
2022-11-24	2,464	2,464	2,444	2,454	14,100	2,454
2022-11-22	2,415	2,450	2,415	2,445	11,800	2,445
2022-11-21	2,443	2,458	2,418	2,438	12,800	2,438
2022-11-18	2,425	2,449	2,414	2,449	18,100	2,449
2022-11-17	2,357	2,424	2,357	2,412	20,000	2,412
2022-11-16	2,382	2,384	2,357	2,357	16,900	2,357
2022-11-15	2,393	2,399	2,372	2,386	20,400	2,386
2022-11-14	2,415	2,415	2,380	2,389	15,600	2,389
2022-11-11	2,392	2,403	2,375	2,398	20,200	2,398
2022-11-10	2,360	2,398	2,360	2,382	22,000	2,382
2022-11-09	2,433	2,433	2,386	2,389	17,700	2,389
2022-11-08	2,414	2,444	2,414	2,423	25,900	2,423
2022-11-07	2,457	2,466	2,409	2,414	28,300	2,414
2022-11-04	2,490	2,499	2,456	2,457	27,900	2,457
2022-11-02	2,476	2,517	2,476	2,490	19,700	2,490
2022-11-01	2,515	2,518	2,468	2,476	15,900	2,476
2022-10-31	2,508	2,515	2,484	2,515	20,200	2,515
2022-10-28	2,465	2,499	2,455	2,473	58,400	2,473
2022-10-27	2,477	2,503	2,473	2,486	16,400	2,486
2022-10-26	2,499	2,499	2,471	2,482	18,100	2,482
2022-10-25	2,468	2,507	2,450	2,482	21,400	2,482
2022-10-24	2,608	2,608	2,474	2,478	46,700	2,478
2022-10-21	2,586	2,622	2,576	2,601	48,800	2,601
2022-10-20	2,531	2,594	2,525	2,585	55,300	2,585
2022-10-19	2,528	2,549	2,528	2,547	23,800	2,547
2022-10-18	2,533	2,550	2,506	2,549	33,400	2,549
2022-10-17	2,478	2,534	2,473	2,511	45,200	2,511
2022-10-14	2,437	2,475	2,424	2,468	48,400	2,468
2022-10-13	2,395	2,429	2,376	2,403	33,700	2,403
2022-10-12	2,398	2,440	2,396	2,425	31,700	2,425
2022-10-11	2,408	2,440	2,372	2,401	39,800	2,401
2022-10-07	2,365	2,417	2,365	2,408	22,700	2,408
2022-10-06	2,372	2,412	2,372	2,403	21,900	2,403
2022-10-05	2,390	2,418	2,378	2,393	19,100	2,393
2022-10-04	2,377	2,420	2,377	2,399	40,500	2,399
2022-10-03	2,390	2,390	2,323	2,348	26,700	2,348
2022-09-30	2,402	2,432	2,386	2,398	26,900	2,398
2022-09-29	2,385	2,453	2,382	2,436	62,200	2,436
2022-09-28	2,350	2,385	2,313	2,382	38,000	2,382
2022-09-27	2,330	2,363	2,310	2,356	23,500	2,356
2022-09-26	2,340	2,348	2,317	2,331	28,200	2,331
2022-09-22	2,328	2,355	2,325	2,345	20,500	2,345
2022-09-21	2,360	2,366	2,332	2,342	19,100	2,342
2022-09-20	2,370	2,370	2,353	2,360	18,600	2,360
2022-09-16	2,400	2,431	2,375	2,382	52,000	2,382
2022-09-15	2,376	2,411	2,365	2,411	39,200	2,411
2022-09-14	2,349	2,369	2,334	2,362	29,600	2,362
2022-09-13	2,343	2,377	2,343	2,371	25,800	2,371
2022-09-12	2,322	2,354	2,322	2,336	22,300	2,336
2022-09-09	2,315	2,334	2,308	2,322	35,500	2,322
2022-09-08	2,281	2,316	2,281	2,313	38,200	2,313
2022-09-07	2,286	2,290	2,245	2,280	37,000	2,280
2022-09-06	2,290	2,320	2,287	2,296	15,300	2,296
2022-09-05	2,315	2,315	2,289	2,299	18,600	2,299
2022-09-02	2,289	2,322	2,278	2,315	58,100	2,315
2022-09-01	2,251	2,294	2,251	2,293	39,900	2,293
2022-08-31	2,223	2,284	2,220	2,284	74,700	2,284
2022-08-30	2,250	2,250	2,225	2,225	116,400	2,225
2022-08-29	2,270	2,280	2,261	2,261	170,600	2,261
2022-08-26	2,301	2,314	2,291	2,296	98,600	2,296
2022-08-25	2,312	2,326	2,312	2,314	30,000	2,314
2022-08-24	2,316	2,320	2,302	2,311	31,500	2,311
2022-08-23	2,297	2,323	2,288	2,316	43,700	2,316
2022-08-22	2,300	2,328	2,275	2,322	57,700	2,322
2022-08-19	2,331	2,335	2,315	2,319	66,600	2,319
2022-08-18	2,340	2,343	2,333	2,334	26,100	2,334
2022-08-17	2,342	2,349	2,338	2,342	18,800	2,342
2022-08-16	2,350	2,360	2,342	2,342	31,200	2,342
2022-08-15	2,379	2,390	2,353	2,364	39,800	2,364
2022-08-12	2,344	2,379	2,344	2,379	31,800	2,379
2022-08-10	2,337	2,346	2,330	2,346	10,600	2,346
2022-08-09	2,330	2,345	2,330	2,337	13,500	2,337
2022-08-08	2,332	2,340	2,327	2,338	16,100	2,338
2022-08-05	2,315	2,349	2,315	2,338	22,500	2,338
2022-08-04	2,349	2,349	2,320	2,323	13,300	2,323
2022-08-03	2,330	2,345	2,317	2,317	19,300	2,317
2022-08-02	2,365	2,365	2,332	2,333	16,700	2,333
2022-08-01	2,335	2,378	2,325	2,365	20,000	2,365
2022-07-29	2,323	2,335	2,319	2,327	17,300	2,327
2022-07-28	2,347	2,348	2,318	2,327	23,600	2,327
2022-07-27	2,348	2,348	2,326	2,326	15,300	2,326
2022-07-26	2,345	2,350	2,338	2,343	14,600	2,343
2022-07-25	2,330	2,350	2,324	2,341	15,600	2,341
2022-07-22	2,339	2,351	2,332	2,337	14,800	2,337
2022-07-21	2,343	2,350	2,335	2,340	9,700	2,340
2022-07-20	2,347	2,355	2,332	2,349	21,100	2,349
2022-07-19	2,315	2,326	2,302	2,326	18,600	2,326
2022-07-15	2,343	2,343	2,306	2,311	26,000	2,311
2022-07-14	2,336	2,346	2,328	2,330	20,500	2,330
2022-07-13	2,375	2,375	2,336	2,336	18,100	2,336
2022-07-12	2,383	2,383	2,347	2,347	16,600	2,347
2022-07-11	2,355	2,396	2,355	2,382	19,100	2,382
2022-07-08	2,360	2,366	2,335	2,335	29,400	2,335
2022-07-07	2,371	2,373	2,327	2,360	26,200	2,360
2022-07-06	2,392	2,395	2,364	2,371	30,000	2,371
2022-07-05	2,441	2,441	2,392	2,404	15,000	2,404
2022-07-04	2,430	2,440	2,403	2,416	11,200	2,416
2022-07-01	2,420	2,445	2,395	2,410	20,200	2,410
2022-06-30	2,410	2,451	2,409	2,433	23,800	2,433
2022-06-29	2,400	2,430	2,396	2,422	65,600	2,422
2022-06-28	2,401	2,415	2,391	2,415	19,100	2,415
2022-06-27	2,417	2,417	2,387	2,405	15,800	2,405
2022-06-24	2,387	2,407	2,387	2,401	10,600	2,401
2022-06-23	2,387	2,401	2,380	2,388	14,600	2,388
2022-06-22	2,411	2,413	2,387	2,398	13,000	2,398
2022-06-21	2,377	2,416	2,376	2,411	13,700	2,411
2022-06-20	2,417	2,423	2,370	2,385	17,200	2,385
2022-06-17	2,380	2,427	2,372	2,410	18,500	2,410
2022-06-16	2,405	2,434	2,390	2,402	13,800	2,402
2022-06-15	2,430	2,434	2,382	2,385	35,600	2,385
2022-06-14	2,457	2,457	2,427	2,430	25,900	2,430
2022-06-13	2,468	2,478	2,460	2,469	19,300	2,469
2022-06-10	2,478	2,489	2,474	2,478	20,400	2,478
2022-06-09	2,499	2,505	2,493	2,500	11,400	2,500
2022-06-08	2,501	2,516	2,486	2,493	17,500	2,493
2022-06-07	2,520	2,544	2,500	2,500	13,200	2,500
2022-06-06	2,495	2,527	2,490	2,520	16,100	2,520
2022-06-03	2,525	2,527	2,485	2,495	20,800	2,495
2022-06-02	2,507	2,532	2,500	2,523	16,100	2,523
2022-06-01	2,472	2,511	2,472	2,507	19,400	2,507
2022-05-31	2,499	2,500	2,468	2,480	31,700	2,480
2022-05-30	2,482	2,516	2,479	2,507	84,700	2,507
2022-05-27	2,549	2,549	2,477	2,481	53,900	2,481
2022-05-26	2,525	2,551	2,524	2,547	16,200	2,547
2022-05-25	2,561	2,565	2,518	2,520	21,200	2,520
2022-05-24	2,613	2,630	2,579	2,593	10,400	2,593
2022-05-23	2,629	2,629	2,601	2,610	15,500	2,610
2022-05-20	2,591	2,619	2,582	2,619	15,900	2,619
2022-05-19	2,550	2,593	2,546	2,591	11,200	2,591
2022-05-18	2,601	2,616	2,568	2,616	10,300	2,616
2022-05-17	2,554	2,608	2,554	2,607	13,700	2,607
2022-05-16	2,567	2,580	2,547	2,565	17,900	2,565
2022-05-13	2,483	2,567	2,482	2,565	16,400	2,565
2022-05-12	2,515	2,525	2,490	2,490	11,600	2,490
2022-05-11	2,521	2,544	2,502	2,533	11,400	2,533
2022-05-10	2,504	2,547	2,494	2,521	12,300	2,521
2022-05-09	2,553	2,553	2,520	2,524	12,700	2,524
2022-05-06	2,544	2,576	2,535	2,573	22,000	2,573
2022-05-02	2,555	2,559	2,521	2,541	11,200	2,541
2022-04-28	2,510	2,571	2,509	2,555	13,000	2,555
2022-04-27	2,530	2,551	2,480	2,513	69,000	2,513
2022-04-26	2,496	2,569	2,496	2,555	18,700	2,555
2022-04-25	2,486	2,518	2,483	2,503	10,300	2,503
2022-04-22	2,564	2,564	2,520	2,520	12,600	2,520
2022-04-21	2,519	2,564	2,519	2,564	17,900	2,564
2022-04-20	2,520	2,539	2,501	2,511	14,500	2,511
2022-04-19	2,517	2,529	2,481	2,524	9,500	2,524
2022-04-18	2,495	2,510	2,463	2,493	9,900	2,493
2022-04-15	2,511	2,520	2,488	2,495	17,700	2,495
2022-04-14	2,495	2,528	2,495	2,512	13,000	2,512
2022-04-13	2,522	2,522	2,470	2,495	21,100	2,495
2022-04-12	2,469	2,510	2,466	2,476	20,400	2,476
2022-04-11	2,467	2,518	2,467	2,508	19,300	2,508
2022-04-08	2,532	2,560	2,470	2,511	36,800	2,511
2022-04-07	2,531	2,569	2,515	2,560	16,200	2,560
2022-04-06	2,570	2,577	2,532	2,574	10,500	2,574
2022-04-05	2,560	2,592	2,554	2,585	18,500	2,585
2022-04-04	2,584	2,590	2,553	2,560	8,700	2,560
2022-04-01	2,564	2,576	2,534	2,568	11,800	2,568
2022-03-31	2,549	2,584	2,544	2,554	16,200	2,554
2022-03-30	2,574	2,580	2,525	2,580	21,000	2,580
2022-03-29	2,530	2,559	2,510	2,559	17,300	2,559
2022-03-28	2,540	2,545	2,522	2,529	8,300	2,529
2022-03-25	2,515	2,534	2,506	2,534	9,300	2,534
2022-03-24	2,490	2,516	2,472	2,515	13,800	2,515
2022-03-23	2,489	2,515	2,489	2,514	18,700	2,514
2022-03-22	2,538	2,550	2,482	2,489	20,800	2,489
2022-03-18	2,540	2,551	2,515	2,538	12,000	2,538
2022-03-17	2,560	2,585	2,520	2,551	23,700	2,551
2022-03-16	2,520	2,552	2,519	2,548	14,000	2,548
2022-03-15	2,461	2,519	2,461	2,514	14,100	2,514
2022-03-14	2,446	2,474	2,427	2,454	13,800	2,454
2022-03-11	2,430	2,458	2,411	2,433	18,800	2,433
2022-03-10	2,439	2,463	2,426	2,462	19,100	2,462
2022-03-09	2,392	2,409	2,364	2,366	18,300	2,366
2022-03-08	2,400	2,435	2,386	2,392	24,200	2,392
2022-03-07	2,443	2,443	2,398	2,421	21,600	2,421
2022-03-04	2,517	2,517	2,444	2,444	23,300	2,444
2022-03-03	2,498	2,555	2,498	2,523	18,900	2,523
2022-03-02	2,468	2,483	2,451	2,471	21,400	2,471
2022-03-01	2,548	2,554	2,483	2,485	30,300	2,485
2022-02-28	2,488	2,549	2,485	2,525	27,600	2,525
2022-02-25	2,484	2,487	2,426	2,481	49,900	2,481
2022-02-24	2,504	2,516	2,452	2,472	99,600	2,472
2022-02-22	2,550	2,562	2,514	2,516	54,300	2,516
2022-02-21	2,616	2,624	2,583	2,592	40,500	2,592
2022-02-18	2,670	2,699	2,632	2,632	38,600	2,632
2022-02-17	2,710	2,736	2,698	2,698	24,900	2,698
2022-02-16	2,718	2,741	2,710	2,728	24,200	2,728
2022-02-15	2,719	2,727	2,692	2,692	25,600	2,692
2022-02-14	2,702	2,722	2,695	2,719	16,300	2,719
2022-02-10	2,724	2,744	2,720	2,727	14,900	2,727
2022-02-09	2,728	2,741	2,712	2,722	14,300	2,722
2022-02-08	2,698	2,744	2,698	2,717	18,400	2,717
2022-02-07	2,675	2,699	2,670	2,683	12,500	2,683
2022-02-04	2,653	2,713	2,650	2,696	22,300	2,696
2022-02-03	2,688	2,718	2,607	2,640	42,100	2,640
2022-02-02	2,639	2,695	2,630	2,685	27,000	2,685
2022-02-01	2,645	2,645	2,621	2,621	8,300	2,621
2022-01-31	2,617	2,650	2,601	2,650	13,500	2,650
2022-01-28	2,550	2,623	2,550	2,617	16,800	2,617
2022-01-27	2,596	2,606	2,526	2,539	22,100	2,539
2022-01-26	2,588	2,612	2,575	2,575	10,600	2,575
2022-01-25	2,648	2,648	2,591	2,607	10,100	2,607
2022-01-24	2,609	2,650	2,573	2,650	16,800	2,650
2022-01-21	2,556	2,603	2,556	2,594	11,100	2,594
2022-01-20	2,583	2,590	2,550	2,571	11,100	2,571
2022-01-19	2,550	2,590	2,532	2,533	16,400	2,533
2022-01-18	2,572	2,611	2,555	2,555	9,200	2,555
2022-01-17	2,607	2,627	2,558	2,572	19,300	2,572
2022-01-14	2,607	2,638	2,596	2,603	15,700	2,603
2022-01-13	2,649	2,650	2,601	2,607	12,800	2,607
2022-01-12	2,630	2,654	2,585	2,625	26,200	2,625
2022-01-11	2,571	2,597	2,555	2,593	11,500	2,593
2022-01-07	2,605	2,625	2,567	2,576	14,000	2,576
2022-01-06	2,647	2,647	2,566	2,578	20,500	2,578
2022-01-05	2,659	2,662	2,640	2,647	16,500	2,647
2022-01-04	2,645	2,656	2,620	2,652	17,900	2,652

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 [2022年度]

8244 (株)近鉄百貨店の時系列データ [2022年度]