8244 (株)近鉄百貨店の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,655	2,676	2,637	2,651	18,300	2,651
2023-12-28	2,650	2,650	2,635	2,650	8,000	2,650
2023-12-27	2,622	2,644	2,616	2,641	22,700	2,641
2023-12-26	2,620	2,633	2,604	2,610	14,900	2,610
2023-12-25	2,612	2,627	2,605	2,625	11,100	2,625
2023-12-22	2,618	2,636	2,591	2,597	28,400	2,597
2023-12-21	2,615	2,638	2,607	2,622	13,100	2,622
2023-12-20	2,659	2,671	2,647	2,647	15,800	2,647
2023-12-19	2,630	2,655	2,618	2,655	28,000	2,655
2023-12-18	2,590	2,619	2,565	2,618	22,600	2,618
2023-12-15	2,665	2,665	2,588	2,603	37,400	2,603
2023-12-14	2,689	2,696	2,654	2,658	25,600	2,658
2023-12-13	2,659	2,680	2,654	2,670	19,800	2,670
2023-12-12	2,653	2,677	2,648	2,659	18,900	2,659
2023-12-11	2,620	2,650	2,615	2,650	14,700	2,650
2023-12-08	2,625	2,654	2,601	2,613	31,200	2,613
2023-12-07	2,611	2,657	2,611	2,625	29,200	2,625
2023-12-06	2,584	2,626	2,583	2,619	33,500	2,619
2023-12-05	2,617	2,629	2,578	2,592	43,000	2,592
2023-12-04	2,645	2,656	2,616	2,627	26,800	2,627
2023-12-01	2,662	2,689	2,655	2,661	17,700	2,661
2023-11-30	2,675	2,675	2,625	2,643	47,200	2,643
2023-11-29	2,710	2,711	2,654	2,664	32,000	2,664
2023-11-28	2,703	2,724	2,694	2,719	20,300	2,719
2023-11-27	2,740	2,740	2,700	2,703	18,300	2,703
2023-11-24	2,755	2,755	2,702	2,715	16,100	2,715
2023-11-22	2,715	2,759	2,715	2,735	13,900	2,735
2023-11-21	2,721	2,747	2,705	2,743	16,800	2,743
2023-11-20	2,759	2,777	2,721	2,721	22,200	2,721
2023-11-17	2,725	2,750	2,706	2,750	25,100	2,750
2023-11-16	2,696	2,727	2,675	2,713	31,200	2,713
2023-11-15	2,700	2,700	2,663	2,696	37,800	2,696
2023-11-14	2,651	2,680	2,641	2,666	23,000	2,666
2023-11-13	2,633	2,654	2,627	2,635	26,400	2,635
2023-11-10	2,642	2,644	2,613	2,633	26,200	2,633
2023-11-09	2,621	2,660	2,588	2,660	53,300	2,660
2023-11-08	2,673	2,676	2,632	2,644	33,000	2,644
2023-11-07	2,692	2,710	2,670	2,673	36,900	2,673
2023-11-06	2,741	2,747	2,671	2,692	59,500	2,692
2023-11-02	2,801	2,801	2,656	2,691	102,500	2,691
2023-11-01	2,794	2,820	2,750	2,781	54,000	2,781
2023-10-31	2,736	2,809	2,719	2,809	34,700	2,809
2023-10-30	2,793	2,795	2,735	2,736	36,200	2,736
2023-10-27	2,812	2,820	2,795	2,810	22,900	2,810
2023-10-26	2,812	2,830	2,777	2,801	26,500	2,801
2023-10-25	2,793	2,832	2,790	2,812	20,300	2,812
2023-10-24	2,792	2,805	2,743	2,793	29,700	2,793
2023-10-23	2,787	2,803	2,779	2,792	21,200	2,792
2023-10-20	2,790	2,798	2,754	2,787	17,900	2,787
2023-10-19	2,749	2,788	2,731	2,785	23,300	2,785
2023-10-18	2,786	2,786	2,707	2,756	35,000	2,756
2023-10-17	2,777	2,800	2,744	2,751	27,700	2,751
2023-10-16	2,795	2,798	2,705	2,736	47,700	2,736
2023-10-13	2,860	2,871	2,803	2,810	42,200	2,810
2023-10-12	2,932	2,948	2,840	2,873	117,600	2,873
2023-10-11	2,817	2,989	2,809	2,969	267,100	2,969
2023-10-10	2,778	2,806	2,743	2,767	96,700	2,767
2023-10-06	2,670	2,727	2,667	2,711	69,700	2,711
2023-10-05	2,670	2,685	2,643	2,663	63,900	2,663
2023-10-04	2,700	2,722	2,666	2,667	61,500	2,667
2023-10-03	2,790	2,796	2,743	2,743	48,300	2,743
2023-10-02	2,839	2,855	2,804	2,804	51,000	2,804
2023-09-29	2,900	2,900	2,840	2,859	39,400	2,859
2023-09-28	2,919	2,939	2,837	2,868	39,900	2,868
2023-09-27	2,938	2,938	2,882	2,913	39,400	2,913
2023-09-26	2,994	2,994	2,946	2,947	32,800	2,947
2023-09-25	2,908	3,000	2,903	2,991	60,800	2,991
2023-09-22	2,890	2,909	2,881	2,887	34,000	2,887
2023-09-21	2,900	2,948	2,895	2,904	33,100	2,904
2023-09-20	2,933	2,936	2,889	2,896	44,500	2,896
2023-09-19	3,020	3,020	2,909	2,933	59,000	2,933
2023-09-15	3,085	3,085	3,030	3,030	58,100	3,030
2023-09-14	3,095	3,100	3,045	3,080	44,700	3,080
2023-09-13	3,055	3,095	3,030	3,085	55,900	3,085
2023-09-12	3,000	3,065	2,993	3,045	60,700	3,045
2023-09-11	2,977	3,020	2,964	2,998	83,500	2,998
2023-09-08	2,941	2,949	2,909	2,934	47,300	2,934
2023-09-07	2,861	2,949	2,859	2,942	70,400	2,942
2023-09-06	2,892	2,895	2,861	2,876	43,800	2,876
2023-09-05	2,920	2,942	2,859	2,901	61,100	2,901
2023-09-04	2,950	2,980	2,893	2,907	85,500	2,907
2023-09-01	2,850	2,938	2,850	2,938	113,000	2,938
2023-08-31	2,762	2,878	2,741	2,869	149,000	2,869
2023-08-30	2,730	2,807	2,718	2,781	271,800	2,781
2023-08-29	2,700	2,748	2,690	2,713	285,600	2,713
2023-08-28	2,757	2,772	2,654	2,666	237,900	2,666
2023-08-25	2,710	2,810	2,687	2,779	203,500	2,779
2023-08-24	2,595	2,744	2,594	2,739	246,100	2,739
2023-08-23	2,567	2,628	2,500	2,619	431,900	2,619
2023-08-22	2,430	2,431	2,413	2,421	40,000	2,421
2023-08-21	2,406	2,446	2,406	2,431	50,300	2,431
2023-08-18	2,421	2,422	2,392	2,394	68,200	2,394
2023-08-17	2,465	2,478	2,424	2,438	61,200	2,438
2023-08-16	2,483	2,489	2,465	2,476	40,700	2,476
2023-08-15	2,499	2,499	2,475	2,498	52,600	2,498
2023-08-14	2,483	2,505	2,480	2,487	57,200	2,487
2023-08-10	2,447	2,477	2,435	2,475	56,100	2,475
2023-08-09	2,423	2,452	2,407	2,434	38,800	2,434
2023-08-08	2,416	2,436	2,414	2,433	21,400	2,433
2023-08-07	2,393	2,418	2,387	2,418	21,300	2,418
2023-08-04	2,392	2,409	2,392	2,407	24,800	2,407
2023-08-03	2,400	2,400	2,377	2,387	54,800	2,387
2023-08-02	2,422	2,427	2,408	2,414	32,800	2,414
2023-08-01	2,447	2,449	2,433	2,443	22,800	2,443
2023-07-31	2,484	2,484	2,440	2,450	33,700	2,450
2023-07-28	2,450	2,482	2,445	2,467	38,300	2,467
2023-07-27	2,448	2,462	2,444	2,462	20,900	2,462
2023-07-26	2,437	2,455	2,437	2,445	16,700	2,445
2023-07-25	2,459	2,462	2,439	2,440	22,900	2,440
2023-07-24	2,450	2,461	2,443	2,454	18,800	2,454
2023-07-21	2,431	2,438	2,421	2,433	16,800	2,433
2023-07-20	2,427	2,438	2,416	2,422	12,600	2,422
2023-07-19	2,391	2,427	2,391	2,427	24,400	2,427
2023-07-18	2,382	2,406	2,380	2,380	31,100	2,380
2023-07-14	2,419	2,419	2,381	2,381	54,400	2,381
2023-07-13	2,476	2,477	2,387	2,390	135,500	2,390
2023-07-12	2,515	2,527	2,495	2,506	64,100	2,506
2023-07-11	2,473	2,504	2,473	2,491	22,800	2,491
2023-07-10	2,447	2,479	2,443	2,468	27,500	2,468
2023-07-07	2,457	2,466	2,423	2,426	43,900	2,426
2023-07-06	2,475	2,485	2,460	2,463	24,100	2,463
2023-07-05	2,510	2,516	2,482	2,483	30,800	2,483
2023-07-04	2,530	2,530	2,509	2,512	25,400	2,512
2023-07-03	2,558	2,568	2,531	2,535	19,800	2,535
2023-06-30	2,552	2,560	2,533	2,536	21,700	2,536
2023-06-29	2,565	2,577	2,541	2,552	19,200	2,552
2023-06-28	2,553	2,565	2,548	2,565	18,100	2,565
2023-06-27	2,527	2,539	2,517	2,537	10,800	2,537
2023-06-26	2,518	2,540	2,510	2,523	12,600	2,523
2023-06-23	2,553	2,553	2,514	2,531	15,900	2,531
2023-06-22	2,552	2,568	2,531	2,536	16,400	2,536
2023-06-21	2,545	2,570	2,543	2,553	21,300	2,553
2023-06-20	2,549	2,549	2,529	2,545	15,400	2,545
2023-06-19	2,550	2,559	2,541	2,555	13,000	2,555
2023-06-16	2,540	2,549	2,529	2,549	30,800	2,549
2023-06-15	2,569	2,571	2,541	2,541	27,000	2,541
2023-06-14	2,541	2,569	2,536	2,566	30,700	2,566
2023-06-13	2,525	2,539	2,521	2,535	15,900	2,535
2023-06-12	2,545	2,545	2,530	2,531	12,000	2,531
2023-06-09	2,531	2,546	2,528	2,539	27,100	2,539
2023-06-08	2,500	2,534	2,500	2,513	15,900	2,513
2023-06-07	2,525	2,537	2,502	2,507	26,800	2,507
2023-06-06	2,513	2,524	2,503	2,515	17,900	2,515
2023-06-05	2,510	2,517	2,487	2,512	27,400	2,512
2023-06-02	2,469	2,498	2,469	2,491	18,100	2,491
2023-06-01	2,454	2,482	2,454	2,459	22,700	2,459
2023-05-31	2,445	2,465	2,433	2,454	48,100	2,454
2023-05-30	2,500	2,500	2,454	2,471	20,900	2,471
2023-05-29	2,502	2,505	2,473	2,494	27,800	2,494
2023-05-26	2,457	2,487	2,450	2,475	20,900	2,475
2023-05-25	2,460	2,467	2,449	2,457	18,400	2,457
2023-05-24	2,482	2,487	2,453	2,462	24,100	2,462
2023-05-23	2,542	2,542	2,488	2,490	33,400	2,490
2023-05-22	2,505	2,543	2,505	2,539	17,500	2,539
2023-05-19	2,547	2,547	2,503	2,505	23,400	2,505
2023-05-18	2,552	2,568	2,531	2,536	24,500	2,536
2023-05-17	2,523	2,542	2,522	2,539	20,500	2,539
2023-05-16	2,538	2,548	2,521	2,528	15,100	2,528
2023-05-15	2,547	2,555	2,532	2,538	27,700	2,538
2023-05-12	2,518	2,547	2,510	2,547	26,500	2,547
2023-05-11	2,493	2,517	2,486	2,513	18,800	2,513
2023-05-10	2,525	2,525	2,491	2,493	20,600	2,493
2023-05-09	2,534	2,543	2,501	2,525	20,100	2,525
2023-05-08	2,499	2,537	2,493	2,534	45,600	2,534
2023-05-02	2,525	2,530	2,481	2,489	55,100	2,489
2023-05-01	2,495	2,519	2,487	2,519	45,600	2,519
2023-04-28	2,465	2,485	2,435	2,480	77,800	2,480
2023-04-27	2,436	2,459	2,427	2,441	299,000	2,441
2023-04-26	2,448	2,463	2,421	2,426	62,200	2,426
2023-04-25	2,477	2,491	2,451	2,451	46,300	2,451
2023-04-24	2,480	2,493	2,465	2,472	37,700	2,472
2023-04-21	2,444	2,486	2,444	2,465	52,200	2,465
2023-04-20	2,420	2,455	2,417	2,444	38,400	2,444
2023-04-19	2,404	2,414	2,387	2,412	27,100	2,412
2023-04-18	2,430	2,430	2,408	2,409	25,900	2,409
2023-04-17	2,415	2,432	2,405	2,410	33,800	2,410
2023-04-14	2,447	2,447	2,413	2,413	41,200	2,413
2023-04-13	2,380	2,427	2,376	2,427	52,900	2,427
2023-04-12	2,400	2,402	2,365	2,380	106,800	2,380
2023-04-11	2,370	2,415	2,370	2,400	79,500	2,400
2023-04-10	2,390	2,412	2,371	2,376	69,500	2,376
2023-04-07	2,380	2,393	2,361	2,369	33,200	2,369
2023-04-06	2,388	2,406	2,368	2,379	38,400	2,379
2023-04-05	2,415	2,435	2,399	2,413	28,900	2,413
2023-04-04	2,436	2,436	2,401	2,415	26,500	2,415
2023-04-03	2,445	2,450	2,424	2,433	20,000	2,433
2023-03-31	2,442	2,450	2,424	2,443	29,900	2,443
2023-03-30	2,417	2,423	2,391	2,418	21,000	2,418
2023-03-29	2,400	2,441	2,400	2,440	37,000	2,440
2023-03-28	2,389	2,393	2,378	2,389	12,900	2,389
2023-03-27	2,375	2,397	2,369	2,387	19,100	2,387
2023-03-24	2,349	2,368	2,341	2,359	11,500	2,359
2023-03-23	2,345	2,364	2,338	2,360	12,500	2,360
2023-03-22	2,353	2,363	2,343	2,353	16,200	2,353
2023-03-20	2,347	2,359	2,328	2,329	23,600	2,329
2023-03-17	2,381	2,382	2,355	2,365	24,600	2,365
2023-03-16	2,340	2,358	2,329	2,347	25,900	2,347
2023-03-15	2,356	2,380	2,346	2,374	28,300	2,374
2023-03-14	2,385	2,390	2,350	2,354	36,300	2,354
2023-03-13	2,425	2,431	2,390	2,412	26,300	2,412
2023-03-10	2,441	2,460	2,426	2,440	45,000	2,440
2023-03-09	2,486	2,495	2,471	2,473	31,400	2,473
2023-03-08	2,442	2,479	2,440	2,473	44,400	2,473
2023-03-07	2,417	2,449	2,417	2,442	42,400	2,442
2023-03-06	2,425	2,437	2,419	2,435	26,300	2,435
2023-03-03	2,389	2,424	2,375	2,410	56,700	2,410
2023-03-02	2,346	2,392	2,341	2,373	83,900	2,373
2023-03-01	2,370	2,370	2,343	2,344	34,700	2,344
2023-02-28	2,370	2,379	2,354	2,370	45,100	2,370
2023-02-27	2,378	2,380	2,358	2,362	53,700	2,362
2023-02-24	2,380	2,393	2,352	2,383	168,000	2,383
2023-02-22	2,405	2,417	2,388	2,391	69,300	2,391
2023-02-21	2,454	2,466	2,423	2,424	35,200	2,424
2023-02-20	2,442	2,469	2,442	2,454	31,400	2,454
2023-02-17	2,454	2,475	2,452	2,454	36,400	2,454
2023-02-16	2,465	2,484	2,455	2,469	25,600	2,469
2023-02-15	2,437	2,478	2,437	2,464	31,500	2,464
2023-02-14	2,443	2,460	2,428	2,437	24,600	2,437
2023-02-13	2,437	2,443	2,415	2,440	29,800	2,440
2023-02-10	2,455	2,457	2,440	2,441	34,000	2,441
2023-02-09	2,472	2,482	2,462	2,463	17,100	2,463
2023-02-08	2,494	2,506	2,481	2,481	16,400	2,481
2023-02-07	2,513	2,534	2,494	2,495	17,300	2,495
2023-02-06	2,489	2,528	2,488	2,517	15,100	2,517
2023-02-03	2,511	2,515	2,478	2,489	24,400	2,489
2023-02-02	2,526	2,536	2,500	2,501	21,900	2,501
2023-02-01	2,569	2,575	2,520	2,528	20,200	2,528
2023-01-31	2,562	2,589	2,562	2,569	24,000	2,569
2023-01-30	2,550	2,565	2,547	2,562	17,300	2,562
2023-01-27	2,560	2,574	2,542	2,546	13,100	2,546
2023-01-26	2,578	2,581	2,565	2,572	9,700	2,572
2023-01-25	2,569	2,590	2,549	2,578	16,400	2,578
2023-01-24	2,575	2,588	2,561	2,574	22,900	2,574
2023-01-23	2,535	2,581	2,535	2,578	26,200	2,578
2023-01-20	2,509	2,544	2,506	2,532	15,900	2,532
2023-01-19	2,484	2,518	2,484	2,508	16,800	2,508
2023-01-18	2,459	2,499	2,439	2,491	24,000	2,491
2023-01-17	2,438	2,463	2,422	2,459	23,000	2,459
2023-01-16	2,446	2,451	2,407	2,447	24,500	2,447
2023-01-13	2,470	2,475	2,404	2,408	43,900	2,408
2023-01-12	2,500	2,518	2,458	2,477	33,300	2,477
2023-01-11	2,537	2,557	2,517	2,523	14,600	2,523
2023-01-10	2,598	2,610	2,517	2,518	19,800	2,518
2023-01-06	2,581	2,606	2,577	2,593	23,100	2,593
2023-01-05	2,570	2,593	2,563	2,581	20,000	2,581
2023-01-04	2,598	2,609	2,551	2,600	22,000	2,600

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 [2023年度]

8244 (株)近鉄百貨店の時系列データ [2023年度]