8244 (株)近鉄百貨店 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 1997-12-25 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 1997-12-24 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1997-12-19 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 1997-12-12 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1997-12-11 | 190 | 195 | 190 | 195 | 4,000 | 1,950 |
| 1997-12-10 | 190 | 200 | 190 | 200 | 11,000 | 2,000 |
| 1997-12-04 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1997-12-02 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 1997-11-28 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 1997-11-25 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1997-11-20 | 186 | 200 | 186 | 200 | 8,000 | 2,000 |
| 1997-11-14 | 176 | 176 | 176 | 176 | 18,000 | 1,760 |
| 1997-11-13 | 175 | 175 | 170 | 170 | 2,000 | 1,700 |
| 1997-11-12 | 178 | 178 | 175 | 175 | 2,000 | 1,750 |
| 1997-11-11 | 185 | 185 | 180 | 180 | 10,000 | 1,800 |
| 1997-11-07 | 188 | 188 | 188 | 188 | 10,000 | 1,880 |
| 1997-11-05 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1997-10-29 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1997-10-27 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 1997-10-24 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1997-10-20 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 1997-10-14 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-10-08 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1997-10-03 | 160 | 160 | 155 | 155 | 3,000 | 1,550 |
| 1997-10-02 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1997-09-30 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1997-09-29 | 167 | 167 | 161 | 162 | 9,000 | 1,620 |
| 1997-09-26 | 200 | 200 | 162 | 162 | 14,000 | 1,620 |
| 1997-09-25 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1997-09-22 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 1997-09-18 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1997-09-17 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 1997-09-16 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1997-09-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-09-11 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1997-09-10 | 220 | 220 | 200 | 200 | 5,000 | 2,000 |
| 1997-09-08 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1997-09-05 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1997-09-04 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-09-02 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1997-09-01 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1997-08-28 | 225 | 230 | 225 | 230 | 4,000 | 2,300 |
| 1997-08-27 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-08-25 | 225 | 230 | 225 | 230 | 6,000 | 2,300 |
| 1997-08-21 | 201 | 201 | 200 | 200 | 8,000 | 2,000 |
| 1997-08-20 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-08-19 | 200 | 205 | 200 | 205 | 4,000 | 2,050 |
| 1997-08-18 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-08-15 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1997-08-12 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 1997-08-08 | 224 | 224 | 224 | 224 | 5,000 | 2,240 |
| 1997-08-07 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1997-08-05 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-08-04 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 1997-08-01 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-07-30 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1997-07-29 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1997-07-28 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-07-25 | 245 | 245 | 240 | 240 | 4,000 | 2,400 |
| 1997-07-17 | 250 | 250 | 249 | 250 | 6,000 | 2,500 |
| 1997-07-15 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1997-07-10 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 1997-07-09 | 251 | 251 | 251 | 251 | 5,000 | 2,510 |
| 1997-07-08 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 1997-07-04 | 252 | 252 | 252 | 252 | 3,000 | 2,520 |
| 1997-07-03 | 260 | 260 | 252 | 252 | 2,000 | 2,520 |
| 1997-07-01 | 253 | 253 | 253 | 253 | 3,000 | 2,530 |
| 1997-06-26 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1997-06-25 | 260 | 260 | 251 | 251 | 4,000 | 2,510 |
| 1997-06-20 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-06-19 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-06-16 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-06-12 | 262 | 262 | 260 | 260 | 3,000 | 2,600 |
| 1997-06-10 | 265 | 265 | 265 | 265 | 11,000 | 2,650 |
| 1997-06-09 | 261 | 261 | 260 | 260 | 3,000 | 2,600 |
| 1997-06-05 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1997-05-29 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1997-05-28 | 265 | 265 | 260 | 260 | 2,000 | 2,600 |
| 1997-05-27 | 255 | 265 | 255 | 265 | 4,000 | 2,650 |
| 1997-05-26 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-05-22 | 252 | 252 | 252 | 252 | 5,000 | 2,520 |
| 1997-05-20 | 250 | 252 | 250 | 252 | 4,000 | 2,520 |
| 1997-05-13 | 247 | 251 | 247 | 251 | 6,000 | 2,510 |
| 1997-05-12 | 260 | 260 | 247 | 247 | 4,000 | 2,470 |
| 1997-05-07 | 270 | 275 | 270 | 275 | 14,000 | 2,750 |
| 1997-05-06 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-04-25 | 245 | 253 | 245 | 253 | 5,000 | 2,530 |
| 1997-04-24 | 241 | 245 | 241 | 245 | 2,000 | 2,450 |
| 1997-04-23 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1997-04-22 | 238 | 238 | 233 | 233 | 3,000 | 2,330 |
| 1997-04-16 | 213 | 213 | 213 | 213 | 10,000 | 2,130 |
| 1997-04-15 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1997-04-14 | 205 | 205 | 200 | 205 | 6,000 | 2,050 |
| 1997-04-11 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 1997-04-10 | 240 | 240 | 240 | 240 | 37,000 | 2,400 |
| 1997-04-09 | 265 | 270 | 265 | 270 | 3,000 | 2,700 |
| 1997-04-08 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-04-04 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1997-04-03 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-04-01 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-03-27 | 275 | 285 | 275 | 285 | 4,000 | 2,850 |
| 1997-03-26 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1997-03-25 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1997-03-21 | 285 | 285 | 275 | 275 | 4,000 | 2,750 |
| 1997-03-18 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1997-03-17 | 285 | 285 | 285 | 285 | 8,000 | 2,850 |
| 1997-03-14 | 295 | 295 | 285 | 285 | 7,000 | 2,850 |
| 1997-03-11 | 290 | 295 | 290 | 295 | 5,000 | 2,950 |
| 1997-03-07 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1997-03-05 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1997-02-25 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-02-24 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1997-02-21 | 300 | 310 | 300 | 310 | 21,000 | 3,100 |
| 1997-02-20 | 301 | 301 | 300 | 300 | 7,000 | 3,000 |
| 1997-02-17 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-02-13 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-02-12 | 302 | 310 | 300 | 310 | 5,000 | 3,100 |
| 1997-02-07 | 302 | 302 | 302 | 302 | 9,000 | 3,020 |
| 1997-02-06 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1997-02-04 | 301 | 301 | 301 | 301 | 12,000 | 3,010 |
| 1997-02-03 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1997-01-30 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1997-01-27 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1997-01-24 | 320 | 320 | 315 | 320 | 10,000 | 3,200 |
| 1997-01-23 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 1997-01-21 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1997-01-17 | 314 | 315 | 314 | 315 | 5,000 | 3,150 |
| 1997-01-16 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1997-01-14 | 305 | 305 | 305 | 305 | 6,000 | 3,050 |
| 1997-01-08 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
