8244 (株)近鉄百貨店 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 450 | 450 | 450 | 450 | 8,000 | 4,500 |
| 1987-12-26 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1987-12-25 | 456 | 456 | 450 | 450 | 4,000 | 4,500 |
| 1987-12-24 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1987-12-22 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 1987-12-21 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1987-12-18 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1987-12-16 | 470 | 471 | 465 | 465 | 7,000 | 4,650 |
| 1987-12-15 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1987-12-14 | 480 | 480 | 476 | 476 | 4,000 | 4,760 |
| 1987-12-11 | 470 | 473 | 470 | 473 | 11,000 | 4,730 |
| 1987-12-10 | 450 | 450 | 445 | 445 | 5,000 | 4,450 |
| 1987-12-09 | 454 | 454 | 450 | 450 | 4,000 | 4,500 |
| 1987-12-07 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 1987-12-05 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 1987-12-04 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1987-12-03 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1987-12-02 | 450 | 450 | 449 | 450 | 5,000 | 4,500 |
| 1987-12-01 | 452 | 452 | 447 | 447 | 6,000 | 4,470 |
| 1987-11-30 | 454 | 454 | 452 | 452 | 2,000 | 4,520 |
| 1987-11-28 | 454 | 454 | 454 | 454 | 2,000 | 4,540 |
| 1987-11-25 | 450 | 454 | 450 | 454 | 5,000 | 4,540 |
| 1987-11-24 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1987-11-20 | 450 | 454 | 450 | 454 | 3,000 | 4,540 |
| 1987-11-19 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1987-11-18 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1987-11-17 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1987-11-13 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1987-11-12 | 450 | 450 | 443 | 443 | 11,000 | 4,430 |
| 1987-11-11 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1987-11-10 | 451 | 451 | 450 | 450 | 3,000 | 4,500 |
| 1987-11-09 | 455 | 461 | 450 | 450 | 6,000 | 4,500 |
| 1987-11-07 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 1987-11-06 | 464 | 464 | 450 | 450 | 11,000 | 4,500 |
| 1987-11-05 | 470 | 470 | 470 | 470 | 8,000 | 4,700 |
| 1987-11-04 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1987-10-31 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1987-10-29 | 470 | 470 | 460 | 460 | 2,000 | 4,600 |
| 1987-10-28 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1987-10-27 | 470 | 470 | 461 | 462 | 10,000 | 4,620 |
| 1987-10-26 | 500 | 500 | 470 | 470 | 10,000 | 4,700 |
| 1987-10-24 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1987-10-23 | 500 | 500 | 484 | 495 | 15,000 | 4,950 |
| 1987-10-22 | 500 | 506 | 500 | 500 | 20,000 | 5,000 |
| 1987-10-21 | 435 | 500 | 435 | 500 | 19,000 | 5,000 |
| 1987-10-20 | 455 | 455 | 450 | 450 | 14,000 | 4,500 |
| 1987-10-19 | 505 | 505 | 505 | 505 | 14,000 | 5,050 |
| 1987-10-16 | 535 | 540 | 518 | 518 | 101,000 | 5,180 |
| 1987-10-15 | 507 | 565 | 504 | 555 | 227,000 | 5,550 |
| 1987-10-14 | 440 | 508 | 440 | 508 | 90,000 | 5,080 |
| 1987-10-13 | 440 | 445 | 432 | 440 | 18,000 | 4,400 |
| 1987-10-12 | 440 | 440 | 438 | 438 | 13,000 | 4,380 |
| 1987-10-09 | 440 | 440 | 438 | 438 | 3,000 | 4,380 |
| 1987-10-08 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1987-10-07 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1987-10-06 | 440 | 440 | 440 | 440 | 9,000 | 4,400 |
| 1987-10-05 | 440 | 440 | 430 | 430 | 19,000 | 4,300 |
| 1987-10-03 | 417 | 440 | 417 | 440 | 7,000 | 4,400 |
| 1987-10-02 | 433 | 433 | 415 | 415 | 7,000 | 4,150 |
| 1987-10-01 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1987-09-30 | 423 | 423 | 417 | 420 | 5,000 | 4,200 |
| 1987-09-29 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1987-09-28 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 1987-09-26 | 420 | 425 | 415 | 415 | 7,000 | 4,150 |
| 1987-09-25 | 430 | 430 | 427 | 427 | 7,000 | 4,270 |
| 1987-09-24 | 432 | 432 | 430 | 430 | 4,000 | 4,300 |
| 1987-09-22 | 433 | 437 | 433 | 437 | 6,000 | 4,370 |
| 1987-09-21 | 436 | 436 | 430 | 432 | 6,000 | 4,320 |
| 1987-09-18 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1987-09-17 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1987-09-16 | 437 | 440 | 437 | 440 | 12,000 | 4,400 |
| 1987-09-14 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 1987-09-11 | 439 | 439 | 439 | 439 | 2,000 | 4,390 |
| 1987-09-09 | 437 | 440 | 435 | 439 | 10,000 | 4,390 |
| 1987-09-08 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1987-09-07 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1987-09-05 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1987-09-04 | 440 | 440 | 437 | 437 | 5,000 | 4,370 |
| 1987-09-03 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1987-09-02 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 1987-09-01 | 437 | 437 | 437 | 437 | 3,000 | 4,370 |
| 1987-08-31 | 435 | 440 | 435 | 440 | 5,000 | 4,400 |
| 1987-08-29 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1987-08-28 | 425 | 435 | 425 | 435 | 8,000 | 4,350 |
| 1987-08-27 | 440 | 440 | 435 | 435 | 4,000 | 4,350 |
| 1987-08-26 | 440 | 440 | 435 | 435 | 3,000 | 4,350 |
| 1987-08-25 | 440 | 440 | 435 | 440 | 8,000 | 4,400 |
| 1987-08-24 | 440 | 440 | 435 | 435 | 3,000 | 4,350 |
| 1987-08-22 | 435 | 438 | 435 | 438 | 5,000 | 4,380 |
| 1987-08-21 | 440 | 450 | 440 | 440 | 8,000 | 4,400 |
| 1987-08-20 | 440 | 450 | 440 | 440 | 9,000 | 4,400 |
| 1987-08-19 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1987-08-18 | 440 | 442 | 440 | 440 | 7,000 | 4,400 |
| 1987-08-17 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1987-08-14 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1987-08-13 | 445 | 445 | 440 | 440 | 3,000 | 4,400 |
| 1987-08-12 | 449 | 449 | 445 | 445 | 3,000 | 4,450 |
| 1987-08-11 | 456 | 456 | 451 | 451 | 14,000 | 4,510 |
| 1987-08-10 | 450 | 450 | 449 | 449 | 3,000 | 4,490 |
| 1987-08-07 | 437 | 440 | 437 | 437 | 4,000 | 4,370 |
| 1987-08-06 | 435 | 440 | 435 | 437 | 5,000 | 4,370 |
| 1987-08-05 | 420 | 440 | 420 | 440 | 7,000 | 4,400 |
| 1987-08-04 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1987-08-03 | 420 | 430 | 420 | 420 | 8,000 | 4,200 |
| 1987-07-31 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1987-07-30 | 420 | 435 | 416 | 435 | 3,000 | 4,350 |
| 1987-07-29 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1987-07-28 | 435 | 440 | 431 | 431 | 8,000 | 4,310 |
| 1987-07-27 | 430 | 431 | 430 | 431 | 3,000 | 4,310 |
| 1987-07-25 | 430 | 430 | 420 | 430 | 6,000 | 4,300 |
| 1987-07-24 | 423 | 423 | 420 | 420 | 4,000 | 4,200 |
| 1987-07-23 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1987-07-22 | 430 | 430 | 430 | 430 | 7,000 | 4,300 |
| 1987-07-17 | 445 | 445 | 435 | 435 | 2,000 | 4,350 |
| 1987-07-16 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1987-07-15 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1987-07-14 | 433 | 433 | 422 | 430 | 8,000 | 4,300 |
| 1987-07-13 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1987-07-10 | 440 | 450 | 440 | 450 | 4,000 | 4,500 |
| 1987-07-09 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1987-07-08 | 439 | 440 | 439 | 440 | 10,000 | 4,400 |
| 1987-07-07 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 1987-07-06 | 455 | 458 | 452 | 458 | 3,000 | 4,580 |
| 1987-07-04 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1987-07-03 | 455 | 460 | 455 | 460 | 19,000 | 4,600 |
| 1987-07-02 | 454 | 457 | 454 | 454 | 17,000 | 4,540 |
| 1987-07-01 | 455 | 460 | 451 | 451 | 16,000 | 4,510 |
| 1987-06-30 | 454 | 455 | 451 | 455 | 9,000 | 4,550 |
| 1987-06-29 | 460 | 460 | 460 | 460 | 22,000 | 4,600 |
| 1987-06-27 | 451 | 461 | 451 | 461 | 6,000 | 4,610 |
| 1987-06-26 | 454 | 460 | 451 | 451 | 44,000 | 4,510 |
| 1987-06-25 | 451 | 455 | 445 | 455 | 14,000 | 4,550 |
| 1987-06-24 | 451 | 451 | 450 | 451 | 13,000 | 4,510 |
| 1987-06-23 | 466 | 466 | 451 | 451 | 25,000 | 4,510 |
| 1987-06-22 | 450 | 455 | 450 | 455 | 12,000 | 4,550 |
| 1987-06-19 | 449 | 450 | 447 | 447 | 58,000 | 4,470 |
| 1987-06-18 | 425 | 454 | 425 | 450 | 42,000 | 4,500 |
| 1987-06-17 | 420 | 425 | 420 | 425 | 18,000 | 4,250 |
| 1987-06-16 | 420 | 420 | 420 | 420 | 8,000 | 4,200 |
| 1987-06-15 | 419 | 425 | 419 | 420 | 8,000 | 4,200 |
| 1987-06-12 | 420 | 420 | 418 | 420 | 15,000 | 4,200 |
| 1987-06-11 | 420 | 420 | 420 | 420 | 8,000 | 4,200 |
| 1987-06-10 | 410 | 420 | 410 | 420 | 18,000 | 4,200 |
| 1987-06-08 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1987-06-06 | 403 | 403 | 398 | 398 | 4,000 | 3,980 |
| 1987-06-05 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1987-06-04 | 403 | 405 | 398 | 405 | 14,000 | 4,050 |
| 1987-06-03 | 405 | 405 | 403 | 403 | 4,000 | 4,030 |
| 1987-06-02 | 405 | 405 | 405 | 405 | 6,000 | 4,050 |
| 1987-06-01 | 389 | 405 | 389 | 405 | 4,000 | 4,050 |
| 1987-05-30 | 389 | 389 | 389 | 389 | 3,000 | 3,890 |
| 1987-05-29 | 390 | 390 | 389 | 389 | 3,000 | 3,890 |
| 1987-05-28 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1987-05-27 | 380 | 380 | 375 | 375 | 5,000 | 3,750 |
| 1987-05-26 | 397 | 400 | 397 | 398 | 4,000 | 3,980 |
| 1987-05-25 | 400 | 400 | 397 | 400 | 3,000 | 4,000 |
| 1987-05-23 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1987-05-22 | 402 | 403 | 400 | 400 | 13,000 | 4,000 |
| 1987-05-21 | 400 | 401 | 400 | 401 | 7,000 | 4,010 |
| 1987-05-20 | 410 | 412 | 404 | 404 | 9,000 | 4,040 |
| 1987-05-19 | 410 | 410 | 410 | 410 | 30,000 | 4,100 |
| 1987-05-18 | 400 | 410 | 397 | 410 | 41,000 | 4,100 |
| 1987-05-15 | 379 | 395 | 379 | 395 | 17,000 | 3,950 |
| 1987-05-14 | 370 | 375 | 370 | 375 | 6,000 | 3,750 |
| 1987-05-13 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1987-05-12 | 364 | 364 | 364 | 364 | 3,000 | 3,640 |
| 1987-05-08 | 370 | 370 | 370 | 370 | 7,000 | 3,700 |
| 1987-05-07 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1987-05-06 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1987-05-02 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1987-05-01 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1987-04-30 | 370 | 370 | 369 | 369 | 5,000 | 3,690 |
| 1987-04-28 | 370 | 370 | 370 | 370 | 8,000 | 3,700 |
| 1987-04-27 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 1987-04-25 | 370 | 370 | 370 | 370 | 17,000 | 3,700 |
| 1987-04-24 | 370 | 375 | 370 | 375 | 7,000 | 3,750 |
| 1987-04-23 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1987-04-22 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1987-04-21 | 374 | 374 | 365 | 370 | 3,000 | 3,700 |
| 1987-04-20 | 370 | 375 | 370 | 375 | 6,000 | 3,750 |
| 1987-04-17 | 370 | 380 | 370 | 375 | 10,000 | 3,750 |
| 1987-04-16 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1987-04-15 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1987-04-14 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1987-04-13 | 357 | 360 | 357 | 360 | 2,000 | 3,600 |
| 1987-04-10 | 357 | 357 | 357 | 357 | 9,000 | 3,570 |
| 1987-04-09 | 360 | 369 | 360 | 369 | 7,000 | 3,690 |
| 1987-04-08 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1987-04-07 | 375 | 380 | 374 | 374 | 7,000 | 3,740 |
| 1987-04-06 | 375 | 375 | 375 | 375 | 8,000 | 3,750 |
| 1987-04-04 | 380 | 380 | 371 | 380 | 5,000 | 3,800 |
| 1987-04-03 | 355 | 370 | 355 | 370 | 7,000 | 3,700 |
| 1987-04-02 | 355 | 359 | 355 | 359 | 4,000 | 3,590 |
| 1987-04-01 | 350 | 359 | 348 | 359 | 5,000 | 3,590 |
| 1987-03-31 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1987-03-30 | 350 | 350 | 348 | 348 | 15,000 | 3,480 |
| 1987-03-28 | 349 | 349 | 348 | 348 | 7,000 | 3,480 |
| 1987-03-27 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1987-03-26 | 350 | 350 | 349 | 349 | 7,000 | 3,490 |
| 1987-03-25 | 350 | 358 | 350 | 350 | 6,000 | 3,500 |
| 1987-03-24 | 349 | 350 | 349 | 350 | 2,000 | 3,500 |
| 1987-03-23 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 1987-03-20 | 353 | 353 | 347 | 348 | 13,000 | 3,480 |
| 1987-03-19 | 350 | 351 | 349 | 350 | 11,000 | 3,500 |
| 1987-03-18 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 1987-03-17 | 351 | 351 | 350 | 350 | 11,000 | 3,500 |
| 1987-03-16 | 350 | 360 | 350 | 350 | 8,000 | 3,500 |
| 1987-03-13 | 350 | 353 | 350 | 353 | 4,000 | 3,530 |
| 1987-03-12 | 351 | 359 | 351 | 359 | 2,000 | 3,590 |
| 1987-03-11 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1987-03-10 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1987-03-09 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 1987-03-07 | 360 | 360 | 360 | 360 | 10,000 | 3,600 |
| 1987-03-06 | 360 | 364 | 355 | 355 | 5,000 | 3,550 |
| 1987-03-05 | 358 | 365 | 358 | 365 | 3,000 | 3,650 |
| 1987-03-04 | 355 | 355 | 350 | 350 | 4,000 | 3,500 |
| 1987-03-03 | 350 | 366 | 350 | 362 | 9,000 | 3,620 |
| 1987-03-02 | 360 | 360 | 350 | 350 | 4,000 | 3,500 |
| 1987-02-28 | 355 | 357 | 355 | 357 | 4,000 | 3,570 |
| 1987-02-27 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 1987-02-26 | 356 | 356 | 355 | 355 | 7,000 | 3,550 |
| 1987-02-25 | 356 | 360 | 356 | 359 | 3,000 | 3,590 |
| 1987-02-24 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1987-02-23 | 357 | 357 | 353 | 355 | 16,000 | 3,550 |
| 1987-02-20 | 360 | 365 | 360 | 365 | 7,000 | 3,650 |
| 1987-02-19 | 360 | 360 | 360 | 360 | 9,000 | 3,600 |
| 1987-02-18 | 360 | 360 | 355 | 360 | 12,000 | 3,600 |
| 1987-02-17 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1987-02-16 | 353 | 360 | 353 | 360 | 6,000 | 3,600 |
| 1987-02-13 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1987-02-12 | 355 | 360 | 353 | 360 | 10,000 | 3,600 |
| 1987-02-10 | 350 | 355 | 350 | 355 | 2,000 | 3,550 |
| 1987-02-09 | 353 | 355 | 353 | 355 | 3,000 | 3,550 |
| 1987-02-07 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1987-02-06 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 1987-02-05 | 360 | 365 | 358 | 365 | 6,000 | 3,650 |
| 1987-02-04 | 353 | 360 | 353 | 360 | 3,000 | 3,600 |
| 1987-02-03 | 352 | 353 | 352 | 352 | 4,000 | 3,520 |
| 1987-02-02 | 351 | 351 | 350 | 350 | 8,000 | 3,500 |
| 1987-01-31 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1987-01-30 | 365 | 365 | 350 | 350 | 11,000 | 3,500 |
| 1987-01-29 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1987-01-28 | 355 | 360 | 355 | 360 | 3,000 | 3,600 |
| 1987-01-27 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1987-01-23 | 349 | 349 | 349 | 349 | 4,000 | 3,490 |
| 1987-01-22 | 350 | 350 | 348 | 348 | 20,000 | 3,480 |
| 1987-01-21 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1987-01-20 | 347 | 348 | 345 | 348 | 6,000 | 3,480 |
| 1987-01-19 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 1987-01-16 | 360 | 360 | 348 | 348 | 8,000 | 3,480 |
| 1987-01-14 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 1987-01-13 | 352 | 360 | 350 | 360 | 4,000 | 3,600 |
| 1987-01-12 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1987-01-09 | 375 | 378 | 375 | 378 | 11,000 | 3,780 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
