8244 (株)近鉄百貨店 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-25 | 260 | 260 | 250 | 250 | 15,000 | 2,500 |
| 1985-12-20 | 252 | 263 | 252 | 263 | 2,000 | 2,630 |
| 1985-12-19 | 258 | 258 | 252 | 252 | 2,000 | 2,520 |
| 1985-12-18 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 1985-12-16 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1985-12-13 | 268 | 268 | 268 | 268 | 12,000 | 2,680 |
| 1985-12-11 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 1985-12-10 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 1985-12-09 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 1985-12-06 | 250 | 253 | 250 | 253 | 6,000 | 2,530 |
| 1985-12-05 | 260 | 260 | 260 | 260 | 9,000 | 2,600 |
| 1985-12-04 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 1985-12-03 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1985-12-02 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1985-11-29 | 255 | 260 | 255 | 260 | 2,000 | 2,600 |
| 1985-11-27 | 260 | 262 | 250 | 250 | 18,000 | 2,500 |
| 1985-11-26 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1985-11-25 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1985-11-22 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1985-11-20 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1985-11-19 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1985-11-14 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1985-11-13 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1985-11-11 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1985-11-07 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1985-11-02 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1985-11-01 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1985-10-29 | 260 | 260 | 255 | 255 | 2,000 | 2,550 |
| 1985-10-28 | 260 | 260 | 260 | 260 | 10,000 | 2,600 |
| 1985-10-26 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1985-10-25 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1985-10-24 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1985-10-22 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1985-10-21 | 260 | 260 | 255 | 255 | 6,000 | 2,550 |
| 1985-10-19 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1985-10-18 | 265 | 265 | 260 | 260 | 6,000 | 2,600 |
| 1985-10-15 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1985-10-14 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 1985-10-11 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 1985-10-09 | 260 | 260 | 260 | 260 | 12,000 | 2,600 |
| 1985-10-08 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1985-10-07 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1985-10-05 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1985-10-04 | 270 | 270 | 269 | 269 | 10,000 | 2,690 |
| 1985-10-03 | 270 | 270 | 270 | 270 | 10,000 | 2,700 |
| 1985-10-02 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1985-09-30 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1985-09-27 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 1985-09-26 | 270 | 270 | 265 | 270 | 26,000 | 2,700 |
| 1985-09-25 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1985-09-24 | 270 | 271 | 270 | 271 | 2,000 | 2,710 |
| 1985-09-17 | 265 | 265 | 263 | 263 | 11,000 | 2,630 |
| 1985-09-13 | 263 | 281 | 263 | 270 | 10,000 | 2,700 |
| 1985-09-12 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 1985-09-11 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1985-09-10 | 260 | 260 | 259 | 260 | 14,000 | 2,600 |
| 1985-09-09 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 1985-09-04 | 261 | 261 | 258 | 260 | 7,000 | 2,600 |
| 1985-08-30 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1985-08-29 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1985-08-27 | 258 | 258 | 255 | 255 | 12,000 | 2,550 |
| 1985-08-26 | 270 | 270 | 258 | 258 | 5,000 | 2,580 |
| 1985-08-24 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1985-08-23 | 260 | 270 | 258 | 270 | 11,000 | 2,700 |
| 1985-08-22 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1985-08-21 | 261 | 261 | 258 | 260 | 7,000 | 2,600 |
| 1985-08-20 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 1985-08-19 | 260 | 263 | 260 | 263 | 4,000 | 2,630 |
| 1985-08-16 | 265 | 265 | 260 | 260 | 3,000 | 2,600 |
| 1985-08-15 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1985-08-13 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1985-08-12 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1985-08-09 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1985-08-08 | 271 | 271 | 270 | 270 | 5,000 | 2,700 |
| 1985-08-06 | 271 | 275 | 270 | 275 | 8,000 | 2,750 |
| 1985-08-05 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1985-08-03 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1985-08-02 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 1985-08-01 | 270 | 270 | 270 | 270 | 9,000 | 2,700 |
| 1985-07-31 | 285 | 285 | 275 | 275 | 18,000 | 2,750 |
| 1985-07-30 | 285 | 290 | 285 | 285 | 9,000 | 2,850 |
| 1985-07-29 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1985-07-27 | 290 | 290 | 285 | 285 | 23,000 | 2,850 |
| 1985-07-26 | 279 | 294 | 279 | 288 | 27,000 | 2,880 |
| 1985-07-25 | 270 | 275 | 270 | 275 | 29,000 | 2,750 |
| 1985-07-24 | 274 | 274 | 268 | 268 | 5,000 | 2,680 |
| 1985-07-23 | 270 | 270 | 270 | 270 | 19,000 | 2,700 |
| 1985-07-22 | 265 | 273 | 265 | 271 | 7,000 | 2,710 |
| 1985-07-20 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 1985-07-19 | 252 | 260 | 252 | 260 | 22,000 | 2,600 |
| 1985-07-18 | 260 | 260 | 252 | 252 | 11,000 | 2,520 |
| 1985-07-17 | 265 | 265 | 257 | 263 | 3,000 | 2,630 |
| 1985-07-16 | 268 | 268 | 265 | 265 | 5,000 | 2,650 |
| 1985-07-15 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 1985-07-12 | 273 | 275 | 273 | 273 | 4,000 | 2,730 |
| 1985-07-11 | 270 | 273 | 270 | 273 | 8,000 | 2,730 |
| 1985-07-10 | 280 | 280 | 272 | 272 | 3,000 | 2,720 |
| 1985-07-09 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1985-07-08 | 266 | 270 | 265 | 270 | 8,000 | 2,700 |
| 1985-07-06 | 260 | 266 | 260 | 263 | 32,000 | 2,630 |
| 1985-07-05 | 260 | 260 | 258 | 260 | 46,000 | 2,600 |
| 1985-07-04 | 260 | 260 | 250 | 260 | 18,000 | 2,600 |
| 1985-07-03 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1985-07-02 | 265 | 266 | 265 | 266 | 4,000 | 2,660 |
| 1985-07-01 | 270 | 272 | 270 | 270 | 5,000 | 2,700 |
| 1985-06-29 | 271 | 273 | 271 | 273 | 5,000 | 2,730 |
| 1985-06-27 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1985-06-26 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 1985-06-25 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1985-06-24 | 276 | 276 | 270 | 270 | 7,000 | 2,700 |
| 1985-06-22 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1985-06-21 | 276 | 276 | 270 | 270 | 9,000 | 2,700 |
| 1985-06-20 | 276 | 280 | 276 | 280 | 9,000 | 2,800 |
| 1985-06-19 | 275 | 275 | 273 | 273 | 6,000 | 2,730 |
| 1985-06-18 | 280 | 280 | 272 | 273 | 12,000 | 2,730 |
| 1985-06-17 | 277 | 280 | 275 | 275 | 11,000 | 2,750 |
| 1985-06-15 | 275 | 280 | 275 | 280 | 17,000 | 2,800 |
| 1985-06-14 | 271 | 280 | 271 | 280 | 14,000 | 2,800 |
| 1985-06-13 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1985-06-12 | 285 | 285 | 280 | 280 | 13,000 | 2,800 |
| 1985-06-11 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1985-06-10 | 285 | 285 | 285 | 285 | 6,000 | 2,850 |
| 1985-06-07 | 301 | 301 | 285 | 285 | 16,000 | 2,850 |
| 1985-06-06 | 296 | 296 | 296 | 296 | 3,000 | 2,960 |
| 1985-06-05 | 274 | 276 | 269 | 276 | 31,000 | 2,760 |
| 1985-06-04 | 276 | 279 | 276 | 276 | 14,000 | 2,760 |
| 1985-06-03 | 275 | 281 | 275 | 280 | 25,000 | 2,800 |
| 1985-06-01 | 287 | 287 | 280 | 280 | 22,000 | 2,800 |
| 1985-05-31 | 299 | 304 | 290 | 290 | 32,000 | 2,900 |
| 1985-05-30 | 309 | 309 | 304 | 304 | 19,000 | 3,040 |
| 1985-05-29 | 301 | 310 | 301 | 307 | 55,000 | 3,070 |
| 1985-05-28 | 311 | 316 | 305 | 305 | 59,000 | 3,050 |
| 1985-05-27 | 350 | 350 | 320 | 320 | 64,000 | 3,200 |
| 1985-05-25 | 369 | 374 | 345 | 350 | 160,000 | 3,500 |
| 1985-05-24 | 361 | 389 | 351 | 351 | 831,000 | 3,510 |
| 1985-05-23 | 305 | 343 | 305 | 339 | 533,000 | 3,390 |
| 1985-05-22 | 300 | 305 | 296 | 305 | 155,000 | 3,050 |
| 1985-05-21 | 280 | 300 | 280 | 295 | 102,000 | 2,950 |
| 1985-05-20 | 285 | 285 | 276 | 280 | 63,000 | 2,800 |
| 1985-05-18 | 296 | 310 | 290 | 310 | 234,000 | 3,100 |
| 1985-05-17 | 250 | 301 | 249 | 298 | 315,000 | 2,980 |
| 1985-05-16 | 230 | 245 | 230 | 237 | 56,000 | 2,370 |
| 1985-05-15 | 210 | 235 | 210 | 235 | 31,000 | 2,350 |
| 1985-05-14 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1985-05-10 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 1985-05-09 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 1985-05-08 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1985-05-07 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1985-05-04 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1985-05-02 | 210 | 213 | 210 | 213 | 8,000 | 2,130 |
| 1985-05-01 | 203 | 205 | 203 | 205 | 3,000 | 2,050 |
| 1985-04-30 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1985-04-27 | 198 | 200 | 198 | 200 | 3,000 | 2,000 |
| 1985-04-26 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 1985-04-25 | 193 | 195 | 193 | 195 | 2,000 | 1,950 |
| 1985-04-24 | 192 | 192 | 190 | 190 | 2,000 | 1,900 |
| 1985-04-23 | 192 | 192 | 192 | 192 | 5,000 | 1,920 |
| 1985-04-22 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 1985-04-18 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1985-04-15 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1985-04-12 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 1985-04-04 | 190 | 190 | 188 | 188 | 2,000 | 1,880 |
| 1985-04-02 | 195 | 196 | 195 | 195 | 5,000 | 1,950 |
| 1985-03-30 | 191 | 191 | 189 | 189 | 4,000 | 1,890 |
| 1985-03-29 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1985-03-26 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1985-03-25 | 186 | 186 | 186 | 186 | 5,000 | 1,860 |
| 1985-03-23 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 1985-03-22 | 186 | 186 | 186 | 186 | 6,000 | 1,860 |
| 1985-03-19 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 1985-03-18 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1985-03-15 | 190 | 190 | 181 | 181 | 5,000 | 1,810 |
| 1985-03-14 | 190 | 190 | 190 | 190 | 10,000 | 1,900 |
| 1985-03-12 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1985-03-11 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1985-03-04 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1985-02-28 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 1985-02-27 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1985-02-26 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1985-02-25 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1985-02-23 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1985-02-22 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1985-02-21 | 211 | 212 | 210 | 212 | 11,000 | 2,120 |
| 1985-02-20 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1985-02-19 | 213 | 213 | 210 | 210 | 7,000 | 2,100 |
| 1985-02-18 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1985-02-15 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1985-02-14 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 1985-02-13 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1985-02-12 | 195 | 200 | 195 | 200 | 9,000 | 2,000 |
| 1985-02-08 | 195 | 200 | 195 | 200 | 3,000 | 2,000 |
| 1985-02-07 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1985-02-04 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1985-02-01 | 200 | 200 | 200 | 200 | 12,000 | 2,000 |
| 1985-01-31 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1985-01-30 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1985-01-29 | 191 | 200 | 191 | 200 | 2,000 | 2,000 |
| 1985-01-28 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1985-01-25 | 200 | 200 | 199 | 199 | 8,000 | 1,990 |
| 1985-01-22 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1985-01-21 | 199 | 200 | 197 | 200 | 6,000 | 2,000 |
| 1985-01-18 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1985-01-17 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1985-01-16 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1985-01-14 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1985-01-10 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1985-01-09 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
