8244 (株)近鉄百貨店 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 461 | 461 | 461 | 461 | 6,000 | 4,610 |
| 1993-12-28 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 1993-12-27 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1993-12-24 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1993-12-22 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1993-12-21 | 467 | 470 | 467 | 470 | 10,000 | 4,700 |
| 1993-12-16 | 443 | 443 | 443 | 443 | 2,000 | 4,430 |
| 1993-12-14 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 1993-12-07 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1993-12-03 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1993-12-02 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1993-12-01 | 401 | 401 | 400 | 400 | 12,000 | 4,000 |
| 1993-11-29 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1993-11-26 | 445 | 445 | 430 | 430 | 4,000 | 4,300 |
| 1993-11-25 | 445 | 445 | 445 | 445 | 9,000 | 4,450 |
| 1993-11-24 | 455 | 455 | 446 | 446 | 3,000 | 4,460 |
| 1993-11-16 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1993-11-15 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1993-11-12 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1993-11-11 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1993-11-10 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1993-11-05 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1993-11-02 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 1993-10-28 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 1993-10-27 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 1993-10-25 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 1993-10-22 | 481 | 482 | 481 | 482 | 3,000 | 4,820 |
| 1993-10-21 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1993-10-19 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1993-10-18 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1993-10-15 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1993-10-13 | 481 | 481 | 480 | 480 | 2,000 | 4,800 |
| 1993-10-12 | 481 | 481 | 481 | 481 | 6,000 | 4,810 |
| 1993-10-07 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-10-06 | 501 | 501 | 480 | 480 | 13,000 | 4,800 |
| 1993-10-05 | 510 | 510 | 501 | 501 | 3,000 | 5,010 |
| 1993-10-04 | 513 | 513 | 513 | 513 | 1,000 | 5,130 |
| 1993-10-01 | 527 | 527 | 527 | 527 | 3,000 | 5,270 |
| 1993-09-30 | 530 | 530 | 530 | 530 | 11,000 | 5,300 |
| 1993-09-29 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 1993-09-28 | 535 | 535 | 535 | 535 | 9,000 | 5,350 |
| 1993-09-27 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1993-09-24 | 540 | 540 | 535 | 535 | 5,000 | 5,350 |
| 1993-09-22 | 530 | 535 | 530 | 535 | 8,000 | 5,350 |
| 1993-09-21 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1993-09-20 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1993-09-17 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1993-09-16 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1993-09-14 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1993-09-13 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1993-09-09 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1993-09-07 | 550 | 550 | 540 | 540 | 4,000 | 5,400 |
| 1993-09-06 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1993-09-03 | 527 | 527 | 527 | 527 | 1,000 | 5,270 |
| 1993-09-02 | 526 | 526 | 526 | 526 | 1,000 | 5,260 |
| 1993-08-30 | 533 | 533 | 523 | 523 | 5,000 | 5,230 |
| 1993-08-25 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1993-08-24 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1993-08-20 | 550 | 550 | 540 | 540 | 5,000 | 5,400 |
| 1993-08-19 | 550 | 551 | 550 | 550 | 5,000 | 5,500 |
| 1993-08-18 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1993-08-10 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1993-08-09 | 556 | 556 | 550 | 550 | 2,000 | 5,500 |
| 1993-08-04 | 563 | 563 | 555 | 555 | 4,000 | 5,550 |
| 1993-07-28 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1993-07-27 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1993-07-23 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 1993-07-19 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1993-07-16 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1993-07-15 | 599 | 599 | 599 | 599 | 6,000 | 5,990 |
| 1993-07-14 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1993-07-13 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 1993-07-09 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1993-07-07 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1993-07-06 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1993-07-05 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1993-07-02 | 570 | 570 | 550 | 550 | 4,000 | 5,500 |
| 1993-06-29 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1993-06-28 | 570 | 571 | 570 | 570 | 6,000 | 5,700 |
| 1993-06-25 | 569 | 570 | 569 | 570 | 3,000 | 5,700 |
| 1993-06-24 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1993-06-23 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1993-06-22 | 550 | 570 | 550 | 570 | 5,000 | 5,700 |
| 1993-06-21 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1993-06-16 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1993-06-15 | 641 | 641 | 630 | 630 | 5,000 | 6,300 |
| 1993-06-14 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1993-06-11 | 635 | 635 | 630 | 630 | 2,000 | 6,300 |
| 1993-06-10 | 648 | 648 | 648 | 648 | 8,000 | 6,480 |
| 1993-06-08 | 648 | 650 | 648 | 650 | 10,000 | 6,500 |
| 1993-06-07 | 620 | 635 | 620 | 635 | 6,000 | 6,350 |
| 1993-06-04 | 635 | 635 | 620 | 620 | 5,000 | 6,200 |
| 1993-06-03 | 600 | 639 | 600 | 639 | 16,000 | 6,390 |
| 1993-06-02 | 571 | 600 | 571 | 600 | 7,000 | 6,000 |
| 1993-06-01 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1993-05-28 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1993-05-27 | 570 | 570 | 560 | 570 | 9,000 | 5,700 |
| 1993-05-26 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1993-05-25 | 570 | 570 | 570 | 570 | 6,000 | 5,700 |
| 1993-05-24 | 580 | 580 | 570 | 570 | 7,000 | 5,700 |
| 1993-05-19 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1993-05-18 | 590 | 590 | 580 | 580 | 3,000 | 5,800 |
| 1993-05-14 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1993-05-13 | 570 | 571 | 570 | 571 | 2,000 | 5,710 |
| 1993-05-12 | 600 | 600 | 590 | 590 | 13,000 | 5,900 |
| 1993-05-11 | 585 | 595 | 585 | 590 | 19,000 | 5,900 |
| 1993-05-10 | 580 | 580 | 575 | 580 | 12,000 | 5,800 |
| 1993-05-07 | 579 | 580 | 579 | 580 | 2,000 | 5,800 |
| 1993-05-06 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1993-04-30 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1993-04-27 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1993-04-26 | 535 | 535 | 515 | 515 | 8,000 | 5,150 |
| 1993-04-22 | 580 | 580 | 580 | 580 | 15,000 | 5,800 |
| 1993-04-15 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1993-04-14 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1993-04-13 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1993-04-12 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1993-04-09 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1993-04-08 | 566 | 586 | 560 | 585 | 20,000 | 5,850 |
| 1993-04-05 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1993-04-02 | 470 | 480 | 470 | 480 | 5,000 | 4,800 |
| 1993-04-01 | 480 | 480 | 470 | 470 | 2,000 | 4,700 |
| 1993-03-31 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1993-03-30 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1993-03-29 | 460 | 460 | 454 | 454 | 4,000 | 4,540 |
| 1993-03-26 | 440 | 460 | 440 | 460 | 5,000 | 4,600 |
| 1993-03-25 | 450 | 450 | 440 | 440 | 10,000 | 4,400 |
| 1993-03-24 | 450 | 450 | 450 | 450 | 27,000 | 4,500 |
| 1993-03-23 | 454 | 454 | 450 | 450 | 32,000 | 4,500 |
| 1993-03-18 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 1993-03-16 | 448 | 448 | 448 | 448 | 3,000 | 4,480 |
| 1993-03-15 | 451 | 451 | 451 | 451 | 9,000 | 4,510 |
| 1993-03-11 | 453 | 453 | 451 | 451 | 8,000 | 4,510 |
| 1993-03-10 | 453 | 453 | 453 | 453 | 2,000 | 4,530 |
| 1993-03-09 | 450 | 453 | 450 | 453 | 11,000 | 4,530 |
| 1993-03-05 | 453 | 453 | 453 | 453 | 8,000 | 4,530 |
| 1993-03-04 | 453 | 453 | 453 | 453 | 4,000 | 4,530 |
| 1993-03-03 | 453 | 453 | 453 | 453 | 8,000 | 4,530 |
| 1993-02-22 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1993-02-19 | 460 | 460 | 445 | 445 | 4,000 | 4,450 |
| 1993-02-18 | 460 | 460 | 457 | 457 | 3,000 | 4,570 |
| 1993-02-17 | 476 | 476 | 469 | 469 | 403,000 | 4,690 |
| 1993-02-12 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1993-02-10 | 475 | 475 | 470 | 470 | 5,000 | 4,700 |
| 1993-02-08 | 460 | 460 | 456 | 456 | 2,000 | 4,560 |
| 1993-02-05 | 450 | 450 | 450 | 450 | 451,000 | 4,500 |
| 1993-02-04 | 450 | 451 | 450 | 450 | 6,000 | 4,500 |
| 1993-02-03 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 1993-02-02 | 445 | 445 | 445 | 445 | 4,000 | 4,450 |
| 1993-02-01 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1993-01-27 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 1993-01-26 | 447 | 447 | 447 | 447 | 3,000 | 4,470 |
| 1993-01-25 | 456 | 456 | 456 | 456 | 3,000 | 4,560 |
| 1993-01-21 | 447 | 447 | 447 | 447 | 3,000 | 4,470 |
| 1993-01-20 | 459 | 459 | 459 | 459 | 3,000 | 4,590 |
| 1993-01-19 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1993-01-18 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1993-01-14 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1993-01-13 | 465 | 465 | 465 | 465 | 4,000 | 4,650 |
| 1993-01-12 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1993-01-11 | 470 | 470 | 465 | 470 | 8,000 | 4,700 |
| 1993-01-05 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
