8244 (株)近鉄百貨店 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 1984-12-26 | 199 | 200 | 199 | 200 | 8,000 | 2,000 |
| 1984-12-24 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1984-12-20 | 200 | 200 | 195 | 200 | 4,000 | 2,000 |
| 1984-12-19 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1984-12-18 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 1984-12-17 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1984-12-14 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 1984-12-13 | 202 | 202 | 200 | 200 | 16,000 | 2,000 |
| 1984-12-12 | 197 | 200 | 197 | 200 | 14,000 | 2,000 |
| 1984-12-07 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1984-12-06 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 1984-12-05 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1984-12-03 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1984-11-30 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1984-11-29 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1984-11-22 | 188 | 190 | 188 | 190 | 5,000 | 1,900 |
| 1984-11-21 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1984-11-14 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 1984-11-12 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 1984-11-08 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1984-11-07 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1984-11-06 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1984-10-31 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 1984-10-27 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 1984-10-26 | 182 | 182 | 182 | 182 | 4,000 | 1,820 |
| 1984-10-25 | 181 | 183 | 181 | 183 | 5,000 | 1,830 |
| 1984-10-24 | 182 | 182 | 182 | 182 | 4,000 | 1,820 |
| 1984-10-23 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 1984-10-22 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1984-10-19 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 1984-10-18 | 182 | 182 | 182 | 182 | 5,000 | 1,820 |
| 1984-10-16 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 1984-10-15 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 1984-10-12 | 183 | 183 | 182 | 182 | 2,000 | 1,820 |
| 1984-10-11 | 183 | 183 | 182 | 182 | 3,000 | 1,820 |
| 1984-10-08 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 1984-10-03 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 1984-10-01 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 1984-09-29 | 182 | 189 | 182 | 189 | 2,000 | 1,890 |
| 1984-09-28 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 1984-09-26 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 1984-09-25 | 185 | 185 | 184 | 184 | 8,000 | 1,840 |
| 1984-09-21 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1984-09-20 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1984-09-19 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1984-09-18 | 190 | 190 | 182 | 182 | 11,000 | 1,820 |
| 1984-09-13 | 190 | 196 | 190 | 196 | 2,000 | 1,960 |
| 1984-09-12 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1984-09-11 | 188 | 190 | 186 | 190 | 7,000 | 1,900 |
| 1984-09-10 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 1984-09-07 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 1984-09-06 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1984-09-05 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1984-09-04 | 188 | 190 | 188 | 190 | 3,000 | 1,900 |
| 1984-09-03 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1984-09-01 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1984-08-29 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1984-08-28 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1984-08-27 | 190 | 191 | 190 | 191 | 2,000 | 1,910 |
| 1984-08-25 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 1984-08-24 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1984-08-23 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1984-08-22 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1984-08-20 | 188 | 190 | 188 | 190 | 2,000 | 1,900 |
| 1984-08-17 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1984-08-16 | 188 | 190 | 188 | 190 | 5,000 | 1,900 |
| 1984-08-14 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1984-08-08 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1984-08-02 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1984-08-01 | 188 | 190 | 185 | 190 | 11,000 | 1,900 |
| 1984-07-26 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 1984-07-25 | 190 | 190 | 190 | 190 | 9,000 | 1,900 |
| 1984-07-24 | 190 | 190 | 186 | 186 | 7,000 | 1,860 |
| 1984-07-23 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1984-07-21 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1984-07-19 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 1984-07-17 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 1984-07-16 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 1984-07-11 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 1984-07-09 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 1984-07-04 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 1984-07-02 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1984-06-28 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1984-06-27 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1984-06-25 | 195 | 195 | 194 | 195 | 13,000 | 1,950 |
| 1984-06-21 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1984-06-19 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 1984-06-18 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1984-06-15 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 1984-06-13 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1984-06-08 | 195 | 195 | 195 | 195 | 21,000 | 1,950 |
| 1984-06-05 | 195 | 195 | 195 | 195 | 7,000 | 1,950 |
| 1984-05-30 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1984-05-28 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1984-05-26 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1984-05-25 | 195 | 198 | 191 | 195 | 11,000 | 1,950 |
| 1984-05-23 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1984-05-21 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1984-05-18 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 1984-05-17 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1984-05-16 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1984-05-11 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 1984-05-10 | 196 | 196 | 195 | 195 | 3,000 | 1,950 |
| 1984-05-09 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1984-05-08 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1984-05-07 | 195 | 198 | 195 | 198 | 2,000 | 1,980 |
| 1984-05-02 | 197 | 198 | 197 | 198 | 2,000 | 1,980 |
| 1984-05-01 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 1984-04-27 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1984-04-26 | 197 | 198 | 197 | 198 | 2,000 | 1,980 |
| 1984-04-25 | 195 | 197 | 186 | 186 | 12,000 | 1,860 |
| 1984-04-24 | 195 | 198 | 195 | 198 | 4,000 | 1,980 |
| 1984-04-21 | 197 | 198 | 197 | 198 | 2,000 | 1,980 |
| 1984-04-19 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 1984-04-18 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1984-04-17 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 1984-04-11 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1984-04-06 | 200 | 200 | 195 | 195 | 6,000 | 1,950 |
| 1984-04-04 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1984-04-03 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1984-03-28 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1984-03-27 | 196 | 200 | 196 | 200 | 8,000 | 2,000 |
| 1984-03-26 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1984-03-22 | 196 | 200 | 196 | 200 | 2,000 | 2,000 |
| 1984-03-19 | 196 | 200 | 196 | 200 | 2,000 | 2,000 |
| 1984-03-17 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1984-03-16 | 195 | 200 | 195 | 200 | 2,000 | 2,000 |
| 1984-03-15 | 195 | 195 | 194 | 194 | 2,000 | 1,940 |
| 1984-03-14 | 200 | 200 | 194 | 194 | 2,000 | 1,940 |
| 1984-03-13 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1984-03-09 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1984-03-08 | 195 | 200 | 195 | 200 | 2,000 | 2,000 |
| 1984-03-06 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1984-03-01 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1984-02-24 | 210 | 210 | 208 | 208 | 5,000 | 2,080 |
| 1984-02-23 | 207 | 208 | 207 | 208 | 7,000 | 2,080 |
| 1984-02-22 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 1984-02-21 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 1984-02-20 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 1984-02-18 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1984-02-17 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1984-02-16 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1984-02-14 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
| 1984-02-10 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1984-02-08 | 208 | 210 | 205 | 205 | 17,000 | 2,050 |
| 1984-02-07 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1984-02-06 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1984-02-02 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1984-02-01 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1984-01-31 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1984-01-30 | 207 | 207 | 205 | 205 | 21,000 | 2,050 |
| 1984-01-27 | 210 | 210 | 205 | 205 | 2,000 | 2,050 |
| 1984-01-26 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1984-01-25 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
| 1984-01-23 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 1984-01-20 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1984-01-18 | 210 | 211 | 210 | 210 | 7,000 | 2,100 |
| 1984-01-17 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1984-01-12 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 1984-01-11 | 205 | 205 | 205 | 205 | 14,000 | 2,050 |
| 1984-01-10 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 1984-01-09 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1984-01-05 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1984-01-04 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
