8244 (株)近鉄百貨店 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 366 | 366 | 360 | 360 | 4,000 | 3,600 |
| 1986-12-25 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1986-12-24 | 376 | 376 | 370 | 370 | 2,000 | 3,700 |
| 1986-12-23 | 376 | 376 | 376 | 376 | 5,000 | 3,760 |
| 1986-12-22 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1986-12-19 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1986-12-18 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1986-12-17 | 366 | 366 | 364 | 364 | 3,000 | 3,640 |
| 1986-12-16 | 366 | 366 | 366 | 366 | 4,000 | 3,660 |
| 1986-12-15 | 366 | 372 | 366 | 366 | 8,000 | 3,660 |
| 1986-12-12 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 1986-12-11 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 1986-12-10 | 373 | 373 | 360 | 360 | 7,000 | 3,600 |
| 1986-12-09 | 379 | 379 | 360 | 360 | 4,000 | 3,600 |
| 1986-12-08 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1986-12-06 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1986-12-05 | 366 | 366 | 361 | 361 | 4,000 | 3,610 |
| 1986-12-04 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1986-12-03 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1986-12-01 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1986-11-29 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1986-11-28 | 370 | 384 | 367 | 384 | 8,000 | 3,840 |
| 1986-11-27 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1986-11-26 | 375 | 375 | 370 | 370 | 4,000 | 3,700 |
| 1986-11-25 | 360 | 370 | 360 | 370 | 6,000 | 3,700 |
| 1986-11-21 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1986-11-20 | 360 | 365 | 360 | 365 | 2,000 | 3,650 |
| 1986-11-19 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1986-11-18 | 360 | 360 | 360 | 360 | 10,000 | 3,600 |
| 1986-11-17 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1986-11-13 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1986-11-12 | 355 | 355 | 355 | 355 | 7,000 | 3,550 |
| 1986-11-11 | 350 | 355 | 350 | 355 | 3,000 | 3,550 |
| 1986-11-10 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1986-11-07 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1986-11-06 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1986-11-05 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1986-11-04 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1986-11-01 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1986-10-31 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1986-10-30 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1986-10-29 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1986-10-28 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1986-10-27 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1986-10-25 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1986-10-24 | 305 | 310 | 305 | 310 | 2,000 | 3,100 |
| 1986-10-23 | 290 | 310 | 290 | 310 | 6,000 | 3,100 |
| 1986-10-22 | 285 | 290 | 285 | 290 | 10,000 | 2,900 |
| 1986-10-21 | 308 | 308 | 300 | 300 | 7,000 | 3,000 |
| 1986-10-17 | 335 | 335 | 327 | 327 | 4,000 | 3,270 |
| 1986-10-16 | 355 | 355 | 335 | 335 | 27,000 | 3,350 |
| 1986-10-15 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1986-10-14 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1986-10-09 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1986-10-08 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1986-10-07 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1986-10-06 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1986-10-04 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 1986-10-03 | 370 | 370 | 361 | 361 | 2,000 | 3,610 |
| 1986-10-02 | 361 | 361 | 361 | 361 | 7,000 | 3,610 |
| 1986-10-01 | 360 | 360 | 360 | 360 | 11,000 | 3,600 |
| 1986-09-30 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1986-09-27 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1986-09-26 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 1986-09-25 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1986-09-24 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 1986-09-22 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1986-09-18 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1986-09-16 | 390 | 390 | 375 | 375 | 8,000 | 3,750 |
| 1986-09-12 | 401 | 401 | 390 | 390 | 5,000 | 3,900 |
| 1986-09-10 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1986-09-09 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1986-09-08 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1986-09-06 | 383 | 383 | 378 | 378 | 5,000 | 3,780 |
| 1986-09-05 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1986-09-04 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1986-09-03 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1986-09-02 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1986-09-01 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 1986-08-30 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1986-08-29 | 420 | 420 | 415 | 415 | 10,000 | 4,150 |
| 1986-08-28 | 420 | 420 | 420 | 420 | 7,000 | 4,200 |
| 1986-08-27 | 415 | 420 | 415 | 420 | 2,000 | 4,200 |
| 1986-08-26 | 422 | 422 | 418 | 420 | 34,000 | 4,200 |
| 1986-08-25 | 426 | 426 | 426 | 426 | 3,000 | 4,260 |
| 1986-08-23 | 426 | 426 | 426 | 426 | 3,000 | 4,260 |
| 1986-08-22 | 431 | 431 | 426 | 426 | 4,000 | 4,260 |
| 1986-08-21 | 440 | 440 | 431 | 431 | 5,000 | 4,310 |
| 1986-08-20 | 430 | 438 | 430 | 438 | 8,000 | 4,380 |
| 1986-08-19 | 430 | 430 | 430 | 430 | 7,000 | 4,300 |
| 1986-08-18 | 430 | 440 | 430 | 440 | 6,000 | 4,400 |
| 1986-08-15 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1986-08-14 | 428 | 428 | 426 | 426 | 2,000 | 4,260 |
| 1986-08-13 | 430 | 430 | 425 | 425 | 15,000 | 4,250 |
| 1986-08-12 | 430 | 438 | 430 | 430 | 3,000 | 4,300 |
| 1986-08-11 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1986-08-08 | 430 | 430 | 428 | 428 | 4,000 | 4,280 |
| 1986-08-07 | 425 | 433 | 425 | 433 | 2,000 | 4,330 |
| 1986-08-06 | 430 | 430 | 427 | 427 | 2,000 | 4,270 |
| 1986-08-05 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1986-08-04 | 432 | 438 | 432 | 438 | 2,000 | 4,380 |
| 1986-08-02 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 1986-08-01 | 422 | 422 | 422 | 422 | 4,000 | 4,220 |
| 1986-07-31 | 427 | 430 | 427 | 427 | 8,000 | 4,270 |
| 1986-07-30 | 427 | 439 | 427 | 439 | 4,000 | 4,390 |
| 1986-07-29 | 445 | 445 | 440 | 440 | 9,000 | 4,400 |
| 1986-07-28 | 445 | 445 | 441 | 441 | 4,000 | 4,410 |
| 1986-07-25 | 447 | 450 | 440 | 450 | 11,000 | 4,500 |
| 1986-07-24 | 469 | 469 | 447 | 447 | 13,000 | 4,470 |
| 1986-07-23 | 469 | 469 | 469 | 469 | 12,000 | 4,690 |
| 1986-07-22 | 460 | 469 | 450 | 469 | 16,000 | 4,690 |
| 1986-07-21 | 480 | 485 | 460 | 460 | 16,000 | 4,600 |
| 1986-07-19 | 505 | 505 | 495 | 500 | 14,000 | 5,000 |
| 1986-07-18 | 460 | 510 | 460 | 510 | 121,000 | 5,100 |
| 1986-07-17 | 469 | 470 | 457 | 457 | 25,000 | 4,570 |
| 1986-07-16 | 470 | 470 | 459 | 469 | 14,000 | 4,690 |
| 1986-07-15 | 485 | 490 | 460 | 470 | 74,000 | 4,700 |
| 1986-07-14 | 495 | 495 | 480 | 480 | 82,000 | 4,800 |
| 1986-07-11 | 435 | 460 | 431 | 460 | 73,000 | 4,600 |
| 1986-07-10 | 435 | 437 | 431 | 435 | 12,000 | 4,350 |
| 1986-07-09 | 451 | 455 | 440 | 445 | 14,000 | 4,450 |
| 1986-07-08 | 430 | 450 | 426 | 450 | 17,000 | 4,500 |
| 1986-07-07 | 425 | 432 | 425 | 430 | 6,000 | 4,300 |
| 1986-07-05 | 420 | 430 | 420 | 425 | 11,000 | 4,250 |
| 1986-07-04 | 425 | 425 | 420 | 420 | 14,000 | 4,200 |
| 1986-07-03 | 432 | 432 | 425 | 425 | 12,000 | 4,250 |
| 1986-07-02 | 430 | 430 | 425 | 425 | 10,000 | 4,250 |
| 1986-07-01 | 435 | 435 | 426 | 426 | 16,000 | 4,260 |
| 1986-06-30 | 430 | 430 | 429 | 429 | 9,000 | 4,290 |
| 1986-06-28 | 430 | 435 | 425 | 430 | 8,000 | 4,300 |
| 1986-06-27 | 444 | 445 | 430 | 430 | 17,000 | 4,300 |
| 1986-06-26 | 430 | 445 | 430 | 440 | 14,000 | 4,400 |
| 1986-06-25 | 430 | 430 | 420 | 430 | 17,000 | 4,300 |
| 1986-06-24 | 442 | 442 | 430 | 430 | 15,000 | 4,300 |
| 1986-06-23 | 460 | 460 | 442 | 445 | 47,000 | 4,450 |
| 1986-06-21 | 465 | 470 | 460 | 461 | 80,000 | 4,610 |
| 1986-06-20 | 425 | 480 | 425 | 450 | 94,000 | 4,500 |
| 1986-06-19 | 430 | 430 | 420 | 420 | 88,000 | 4,200 |
| 1986-06-18 | 390 | 400 | 390 | 400 | 121,000 | 4,000 |
| 1986-06-17 | 387 | 390 | 383 | 390 | 24,000 | 3,900 |
| 1986-06-16 | 393 | 393 | 382 | 383 | 29,000 | 3,830 |
| 1986-06-13 | 385 | 390 | 380 | 385 | 20,000 | 3,850 |
| 1986-06-12 | 377 | 390 | 377 | 385 | 35,000 | 3,850 |
| 1986-06-11 | 367 | 375 | 367 | 375 | 16,000 | 3,750 |
| 1986-06-10 | 360 | 365 | 360 | 365 | 25,000 | 3,650 |
| 1986-06-09 | 359 | 360 | 359 | 360 | 10,000 | 3,600 |
| 1986-06-07 | 350 | 350 | 345 | 345 | 4,000 | 3,450 |
| 1986-06-06 | 343 | 343 | 340 | 340 | 13,000 | 3,400 |
| 1986-06-05 | 350 | 350 | 340 | 340 | 4,000 | 3,400 |
| 1986-06-04 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1986-06-03 | 350 | 350 | 350 | 350 | 19,000 | 3,500 |
| 1986-06-02 | 365 | 365 | 360 | 360 | 3,000 | 3,600 |
| 1986-05-31 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1986-05-30 | 360 | 360 | 360 | 360 | 11,000 | 3,600 |
| 1986-05-29 | 360 | 360 | 350 | 350 | 11,000 | 3,500 |
| 1986-05-28 | 340 | 360 | 333 | 360 | 26,000 | 3,600 |
| 1986-05-27 | 334 | 335 | 334 | 335 | 14,000 | 3,350 |
| 1986-05-26 | 340 | 340 | 331 | 332 | 12,000 | 3,320 |
| 1986-05-24 | 346 | 346 | 338 | 338 | 4,000 | 3,380 |
| 1986-05-23 | 346 | 346 | 346 | 346 | 5,000 | 3,460 |
| 1986-05-22 | 344 | 345 | 342 | 342 | 4,000 | 3,420 |
| 1986-05-21 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1986-05-19 | 336 | 345 | 336 | 345 | 7,000 | 3,450 |
| 1986-05-17 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 1986-05-16 | 342 | 342 | 336 | 336 | 2,000 | 3,360 |
| 1986-05-15 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1986-05-14 | 330 | 335 | 330 | 335 | 7,000 | 3,350 |
| 1986-05-13 | 332 | 332 | 330 | 330 | 14,000 | 3,300 |
| 1986-05-12 | 348 | 348 | 335 | 335 | 8,000 | 3,350 |
| 1986-05-09 | 360 | 370 | 360 | 363 | 31,000 | 3,630 |
| 1986-05-08 | 345 | 357 | 338 | 357 | 31,000 | 3,570 |
| 1986-05-07 | 330 | 335 | 330 | 335 | 12,000 | 3,350 |
| 1986-05-06 | 320 | 320 | 313 | 316 | 6,000 | 3,160 |
| 1986-05-02 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1986-05-01 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1986-04-30 | 315 | 315 | 310 | 310 | 3,000 | 3,100 |
| 1986-04-28 | 310 | 315 | 310 | 315 | 11,000 | 3,150 |
| 1986-04-26 | 310 | 310 | 310 | 310 | 10,000 | 3,100 |
| 1986-04-25 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 1986-04-24 | 312 | 313 | 310 | 310 | 11,000 | 3,100 |
| 1986-04-22 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1986-04-21 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1986-04-18 | 315 | 320 | 315 | 320 | 6,000 | 3,200 |
| 1986-04-17 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 1986-04-16 | 318 | 318 | 310 | 313 | 8,000 | 3,130 |
| 1986-04-15 | 313 | 313 | 307 | 307 | 11,000 | 3,070 |
| 1986-04-14 | 325 | 325 | 325 | 325 | 17,000 | 3,250 |
| 1986-04-11 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1986-04-09 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 1986-04-08 | 330 | 330 | 327 | 330 | 3,000 | 3,300 |
| 1986-04-07 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 1986-04-04 | 310 | 310 | 300 | 300 | 11,000 | 3,000 |
| 1986-04-03 | 312 | 312 | 310 | 310 | 11,000 | 3,100 |
| 1986-04-02 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1986-04-01 | 310 | 320 | 310 | 320 | 13,000 | 3,200 |
| 1986-03-31 | 320 | 320 | 310 | 310 | 14,000 | 3,100 |
| 1986-03-29 | 319 | 320 | 319 | 319 | 10,000 | 3,190 |
| 1986-03-28 | 318 | 320 | 318 | 320 | 20,000 | 3,200 |
| 1986-03-27 | 325 | 325 | 310 | 319 | 13,000 | 3,190 |
| 1986-03-26 | 345 | 345 | 340 | 341 | 6,000 | 3,410 |
| 1986-03-25 | 348 | 350 | 344 | 344 | 22,000 | 3,440 |
| 1986-03-24 | 348 | 350 | 348 | 348 | 20,000 | 3,480 |
| 1986-03-22 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1986-03-20 | 354 | 354 | 350 | 350 | 7,000 | 3,500 |
| 1986-03-19 | 353 | 354 | 353 | 353 | 15,000 | 3,530 |
| 1986-03-18 | 350 | 355 | 350 | 353 | 12,000 | 3,530 |
| 1986-03-17 | 355 | 355 | 350 | 350 | 8,000 | 3,500 |
| 1986-03-15 | 350 | 350 | 348 | 348 | 17,000 | 3,480 |
| 1986-03-14 | 382 | 386 | 370 | 370 | 32,000 | 3,700 |
| 1986-03-13 | 360 | 386 | 360 | 375 | 54,000 | 3,750 |
| 1986-03-12 | 346 | 363 | 346 | 363 | 42,000 | 3,630 |
| 1986-03-11 | 345 | 345 | 340 | 340 | 13,000 | 3,400 |
| 1986-03-10 | 335 | 340 | 314 | 314 | 40,000 | 3,140 |
| 1986-03-06 | 350 | 350 | 335 | 350 | 35,000 | 3,500 |
| 1986-03-05 | 350 | 360 | 350 | 350 | 24,000 | 3,500 |
| 1986-03-04 | 360 | 360 | 357 | 360 | 19,000 | 3,600 |
| 1986-03-03 | 365 | 376 | 357 | 370 | 29,000 | 3,700 |
| 1986-03-01 | 370 | 375 | 360 | 365 | 38,000 | 3,650 |
| 1986-02-28 | 400 | 400 | 375 | 375 | 104,000 | 3,750 |
| 1986-02-27 | 415 | 430 | 410 | 413 | 233,000 | 4,130 |
| 1986-02-26 | 380 | 410 | 375 | 409 | 277,000 | 4,090 |
| 1986-02-25 | 369 | 380 | 358 | 370 | 146,000 | 3,700 |
| 1986-02-24 | 350 | 359 | 345 | 359 | 136,000 | 3,590 |
| 1986-02-22 | 340 | 340 | 332 | 340 | 52,000 | 3,400 |
| 1986-02-21 | 323 | 330 | 323 | 330 | 91,000 | 3,300 |
| 1986-02-20 | 323 | 323 | 316 | 320 | 55,000 | 3,200 |
| 1986-02-19 | 310 | 315 | 310 | 315 | 38,000 | 3,150 |
| 1986-02-18 | 305 | 305 | 300 | 305 | 26,000 | 3,050 |
| 1986-02-17 | 310 | 310 | 305 | 305 | 21,000 | 3,050 |
| 1986-02-15 | 300 | 305 | 300 | 305 | 11,000 | 3,050 |
| 1986-02-14 | 298 | 298 | 295 | 297 | 20,000 | 2,970 |
| 1986-02-13 | 285 | 300 | 285 | 296 | 29,000 | 2,960 |
| 1986-02-12 | 280 | 280 | 277 | 280 | 11,000 | 2,800 |
| 1986-02-10 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 1986-02-06 | 277 | 278 | 277 | 278 | 3,000 | 2,780 |
| 1986-02-05 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 1986-02-04 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 1986-02-03 | 270 | 271 | 270 | 271 | 6,000 | 2,710 |
| 1986-02-01 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1986-01-31 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1986-01-30 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1986-01-29 | 280 | 280 | 277 | 277 | 3,000 | 2,770 |
| 1986-01-28 | 283 | 283 | 280 | 280 | 6,000 | 2,800 |
| 1986-01-27 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1986-01-24 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1986-01-23 | 270 | 280 | 270 | 280 | 2,000 | 2,800 |
| 1986-01-22 | 278 | 278 | 270 | 270 | 2,000 | 2,700 |
| 1986-01-21 | 284 | 284 | 284 | 284 | 3,000 | 2,840 |
| 1986-01-20 | 290 | 290 | 285 | 285 | 4,000 | 2,850 |
| 1986-01-18 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
| 1986-01-17 | 261 | 275 | 261 | 275 | 8,000 | 2,750 |
| 1986-01-16 | 261 | 261 | 260 | 260 | 5,000 | 2,600 |
| 1986-01-14 | 263 | 263 | 260 | 260 | 3,000 | 2,600 |
| 1986-01-13 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 1986-01-08 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1986-01-07 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
