8244 (株)近鉄百貨店 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 205 | 205 | 205 | 205 | 7,000 | 2,050 |
| 1983-12-27 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1983-12-26 | 205 | 205 | 205 | 205 | 10,000 | 2,050 |
| 1983-12-23 | 205 | 205 | 205 | 205 | 19,000 | 2,050 |
| 1983-12-21 | 205 | 205 | 205 | 205 | 10,000 | 2,050 |
| 1983-12-20 | 204 | 205 | 204 | 205 | 2,000 | 2,050 |
| 1983-12-19 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1983-12-17 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1983-12-16 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 1983-12-14 | 205 | 205 | 205 | 205 | 11,000 | 2,050 |
| 1983-12-13 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1983-12-09 | 205 | 206 | 205 | 206 | 21,000 | 2,060 |
| 1983-12-06 | 204 | 204 | 204 | 204 | 40,000 | 2,040 |
| 1983-12-05 | 202 | 202 | 202 | 202 | 70,000 | 2,020 |
| 1983-12-03 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1983-11-29 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1983-11-25 | 203 | 205 | 203 | 205 | 9,000 | 2,050 |
| 1983-11-24 | 196 | 196 | 196 | 196 | 5,000 | 1,960 |
| 1983-11-22 | 206 | 206 | 206 | 206 | 50,000 | 2,060 |
| 1983-11-21 | 205 | 206 | 205 | 205 | 9,000 | 2,050 |
| 1983-11-15 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1983-11-04 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1983-11-02 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1983-10-29 | 208 | 208 | 206 | 206 | 2,000 | 2,060 |
| 1983-10-27 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1983-10-26 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1983-10-25 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1983-10-24 | 198 | 200 | 198 | 200 | 8,000 | 2,000 |
| 1983-10-20 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1983-10-19 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1983-10-17 | 200 | 200 | 200 | 200 | 11,000 | 2,000 |
| 1983-10-14 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 1983-10-11 | 202 | 202 | 195 | 195 | 4,000 | 1,950 |
| 1983-10-01 | 202 | 203 | 202 | 203 | 3,000 | 2,030 |
| 1983-09-26 | 200 | 210 | 200 | 210 | 9,000 | 2,100 |
| 1983-09-22 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1983-09-21 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1983-09-20 | 198 | 198 | 194 | 194 | 2,000 | 1,940 |
| 1983-09-19 | 199 | 200 | 199 | 200 | 3,000 | 2,000 |
| 1983-09-17 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1983-09-16 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1983-09-03 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 1983-08-27 | 208 | 220 | 208 | 220 | 6,000 | 2,200 |
| 1983-08-25 | 221 | 221 | 221 | 221 | 1,000 | 2,104.76 |
| 1983-08-24 | 220 | 220 | 220 | 220 | 7,000 | 2,095.24 |
| 1983-08-23 | 219 | 220 | 219 | 220 | 7,000 | 2,095.24 |
| 1983-08-20 | 215 | 220 | 215 | 220 | 2,000 | 2,095.24 |
| 1983-08-19 | 218 | 220 | 218 | 220 | 2,000 | 2,095.24 |
| 1983-08-18 | 218 | 218 | 218 | 218 | 1,000 | 2,076.19 |
| 1983-08-17 | 218 | 218 | 218 | 218 | 1,000 | 2,076.19 |
| 1983-08-16 | 218 | 218 | 218 | 218 | 2,000 | 2,076.19 |
| 1983-08-12 | 218 | 218 | 218 | 218 | 1,000 | 2,076.19 |
| 1983-08-11 | 218 | 218 | 218 | 218 | 3,000 | 2,076.19 |
| 1983-08-10 | 215 | 215 | 215 | 215 | 6,000 | 2,047.62 |
| 1983-08-09 | 215 | 215 | 215 | 215 | 1,000 | 2,047.62 |
| 1983-08-08 | 215 | 215 | 215 | 215 | 1,000 | 2,047.62 |
| 1983-08-05 | 215 | 215 | 215 | 215 | 1,000 | 2,047.62 |
| 1983-08-04 | 219 | 219 | 219 | 219 | 1,000 | 2,085.71 |
| 1983-08-02 | 215 | 215 | 215 | 215 | 2,000 | 2,047.62 |
| 1983-07-30 | 215 | 215 | 215 | 215 | 1,000 | 2,047.62 |
| 1983-07-29 | 215 | 215 | 215 | 215 | 1,000 | 2,047.62 |
| 1983-07-28 | 220 | 220 | 220 | 220 | 8,000 | 2,095.24 |
| 1983-07-27 | 218 | 220 | 218 | 220 | 11,000 | 2,095.24 |
| 1983-07-25 | 220 | 220 | 218 | 218 | 7,000 | 2,076.19 |
| 1983-07-23 | 220 | 220 | 220 | 220 | 11,000 | 2,095.24 |
| 1983-07-22 | 220 | 220 | 220 | 220 | 1,000 | 2,095.24 |
| 1983-07-18 | 215 | 215 | 215 | 215 | 1,000 | 2,047.62 |
| 1983-07-15 | 215 | 215 | 214 | 214 | 2,000 | 2,038.10 |
| 1983-07-09 | 220 | 220 | 220 | 220 | 1,000 | 2,095.24 |
| 1983-07-07 | 220 | 220 | 220 | 220 | 2,000 | 2,095.24 |
| 1983-07-06 | 220 | 220 | 220 | 220 | 2,000 | 2,095.24 |
| 1983-07-04 | 220 | 220 | 220 | 220 | 3,000 | 2,095.24 |
| 1983-07-02 | 220 | 220 | 220 | 220 | 8,000 | 2,095.24 |
| 1983-06-30 | 216 | 216 | 216 | 216 | 1,000 | 2,057.14 |
| 1983-06-27 | 215 | 215 | 215 | 215 | 1,000 | 2,047.62 |
| 1983-06-25 | 215 | 215 | 215 | 215 | 2,000 | 2,047.62 |
| 1983-06-23 | 215 | 215 | 215 | 215 | 1,000 | 2,047.62 |
| 1983-06-21 | 215 | 215 | 215 | 215 | 3,000 | 2,047.62 |
| 1983-06-20 | 215 | 215 | 215 | 215 | 3,000 | 2,047.62 |
| 1983-06-14 | 215 | 215 | 215 | 215 | 1,000 | 2,047.62 |
| 1983-06-10 | 215 | 215 | 215 | 215 | 10,000 | 2,047.62 |
| 1983-06-07 | 215 | 215 | 215 | 215 | 1,000 | 2,047.62 |
| 1983-05-31 | 215 | 215 | 215 | 215 | 1,000 | 2,047.62 |
| 1983-05-26 | 215 | 215 | 215 | 215 | 3,000 | 2,047.62 |
| 1983-05-25 | 210 | 210 | 205 | 210 | 9,000 | 2,000 |
| 1983-05-24 | 207 | 210 | 207 | 210 | 2,000 | 2,000 |
| 1983-05-19 | 210 | 210 | 210 | 210 | 2,000 | 2,000 |
| 1983-05-17 | 210 | 210 | 209 | 210 | 5,000 | 2,000 |
| 1983-05-16 | 210 | 210 | 210 | 210 | 3,000 | 2,000 |
| 1983-05-13 | 211 | 211 | 211 | 211 | 5,000 | 2,009.52 |
| 1983-05-12 | 210 | 210 | 210 | 210 | 2,000 | 2,000 |
| 1983-05-09 | 213 | 213 | 213 | 213 | 2,000 | 2,028.57 |
| 1983-04-25 | 210 | 210 | 210 | 210 | 2,000 | 2,000 |
| 1983-04-21 | 210 | 210 | 210 | 210 | 1,000 | 2,000 |
| 1983-04-20 | 210 | 210 | 210 | 210 | 3,000 | 2,000 |
| 1983-04-19 | 210 | 210 | 210 | 210 | 3,000 | 2,000 |
| 1983-04-18 | 210 | 210 | 210 | 210 | 4,000 | 2,000 |
| 1983-04-12 | 208 | 208 | 208 | 208 | 1,000 | 1,980.95 |
| 1983-04-11 | 208 | 208 | 208 | 208 | 1,000 | 1,980.95 |
| 1983-04-08 | 210 | 210 | 210 | 210 | 1,000 | 2,000 |
| 1983-04-06 | 205 | 205 | 205 | 205 | 1,000 | 1,952.38 |
| 1983-04-05 | 205 | 205 | 205 | 205 | 1,000 | 1,952.38 |
| 1983-04-02 | 205 | 205 | 205 | 205 | 2,000 | 1,952.38 |
| 1983-03-29 | 203 | 203 | 203 | 203 | 1,000 | 1,933.33 |
| 1983-03-28 | 200 | 200 | 200 | 200 | 3,000 | 1,904.76 |
| 1983-03-25 | 199 | 200 | 199 | 200 | 7,000 | 1,904.76 |
| 1983-03-23 | 200 | 200 | 200 | 200 | 3,000 | 1,904.76 |
| 1983-03-22 | 205 | 205 | 205 | 205 | 1,000 | 1,952.38 |
| 1983-03-18 | 200 | 200 | 197 | 197 | 3,000 | 1,876.19 |
| 1983-03-17 | 198 | 198 | 198 | 198 | 1,000 | 1,885.71 |
| 1983-03-16 | 195 | 200 | 195 | 200 | 4,000 | 1,904.76 |
| 1983-03-15 | 200 | 200 | 200 | 200 | 1,000 | 1,904.76 |
| 1983-03-14 | 205 | 205 | 205 | 205 | 3,000 | 1,952.38 |
| 1983-03-12 | 200 | 200 | 200 | 200 | 2,000 | 1,904.76 |
| 1983-03-07 | 205 | 205 | 205 | 205 | 2,000 | 1,952.38 |
| 1983-03-04 | 205 | 205 | 205 | 205 | 2,000 | 1,952.38 |
| 1983-02-28 | 205 | 205 | 205 | 205 | 1,000 | 1,952.38 |
| 1983-02-26 | 205 | 205 | 205 | 205 | 3,000 | 1,952.38 |
| 1983-02-25 | 200 | 203 | 200 | 203 | 2,000 | 1,933.33 |
| 1983-02-21 | 205 | 205 | 205 | 205 | 1,000 | 1,952.38 |
| 1983-02-18 | 210 | 210 | 210 | 210 | 2,000 | 2,000 |
| 1983-02-16 | 205 | 205 | 205 | 205 | 2,000 | 1,952.38 |
| 1983-02-15 | 205 | 205 | 205 | 205 | 1,000 | 1,952.38 |
| 1983-02-08 | 200 | 205 | 200 | 205 | 2,000 | 1,952.38 |
| 1983-02-07 | 200 | 200 | 200 | 200 | 2,000 | 1,904.76 |
| 1983-02-01 | 200 | 200 | 200 | 200 | 1,000 | 1,904.76 |
| 1983-01-31 | 210 | 210 | 210 | 210 | 3,000 | 2,000 |
| 1983-01-29 | 210 | 210 | 210 | 210 | 1,000 | 2,000 |
| 1983-01-28 | 205 | 205 | 205 | 205 | 2,000 | 1,952.38 |
| 1983-01-27 | 205 | 205 | 205 | 205 | 1,000 | 1,952.38 |
| 1983-01-26 | 200 | 200 | 200 | 200 | 1,000 | 1,904.76 |
| 1983-01-24 | 200 | 200 | 200 | 200 | 1,000 | 1,904.76 |
| 1983-01-22 | 200 | 200 | 200 | 200 | 1,000 | 1,904.76 |
| 1983-01-20 | 200 | 200 | 200 | 200 | 1,000 | 1,904.76 |
| 1983-01-12 | 215 | 215 | 215 | 215 | 3,000 | 2,047.62 |
| 1983-01-10 | 215 | 215 | 215 | 215 | 2,000 | 2,047.62 |
| 1983-01-08 | 215 | 215 | 215 | 215 | 1,000 | 2,047.62 |
| 1983-01-07 | 215 | 215 | 215 | 215 | 4,000 | 2,047.62 |
| 1983-01-06 | 211 | 211 | 211 | 211 | 4,000 | 2,009.52 |
| 1983-01-05 | 210 | 210 | 210 | 210 | 2,000 | 2,000 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
