8244 (株)近鉄百貨店 の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 700 | 702 | 700 | 702 | 23,000 | 7,020 |
| 1988-12-27 | 690 | 700 | 690 | 698 | 17,000 | 6,980 |
| 1988-12-26 | 700 | 700 | 695 | 700 | 8,000 | 7,000 |
| 1988-12-24 | 684 | 685 | 684 | 685 | 11,000 | 6,850 |
| 1988-12-23 | 685 | 685 | 678 | 678 | 10,000 | 6,780 |
| 1988-12-22 | 685 | 685 | 685 | 685 | 2,000 | 6,850 |
| 1988-12-21 | 683 | 683 | 675 | 675 | 15,000 | 6,750 |
| 1988-12-20 | 684 | 684 | 680 | 680 | 6,000 | 6,800 |
| 1988-12-19 | 681 | 685 | 681 | 681 | 4,000 | 6,810 |
| 1988-12-16 | 695 | 695 | 690 | 690 | 3,000 | 6,900 |
| 1988-12-15 | 686 | 686 | 686 | 686 | 3,000 | 6,860 |
| 1988-12-14 | 698 | 698 | 698 | 698 | 4,000 | 6,980 |
| 1988-12-13 | 686 | 686 | 686 | 686 | 1,000 | 6,860 |
| 1988-12-12 | 690 | 691 | 685 | 685 | 16,000 | 6,850 |
| 1988-12-09 | 700 | 700 | 691 | 691 | 3,000 | 6,910 |
| 1988-12-08 | 690 | 700 | 690 | 700 | 12,000 | 7,000 |
| 1988-12-07 | 690 | 690 | 690 | 690 | 5,000 | 6,900 |
| 1988-12-06 | 689 | 690 | 685 | 690 | 10,000 | 6,900 |
| 1988-12-05 | 686 | 690 | 686 | 690 | 2,000 | 6,900 |
| 1988-12-03 | 686 | 686 | 686 | 686 | 2,000 | 6,860 |
| 1988-12-02 | 685 | 690 | 680 | 686 | 6,000 | 6,860 |
| 1988-11-28 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1988-11-26 | 683 | 683 | 680 | 680 | 4,000 | 6,800 |
| 1988-11-25 | 680 | 695 | 680 | 680 | 5,000 | 6,800 |
| 1988-11-24 | 683 | 683 | 675 | 675 | 3,000 | 6,750 |
| 1988-11-22 | 695 | 695 | 676 | 680 | 5,000 | 6,800 |
| 1988-11-21 | 699 | 699 | 699 | 699 | 6,000 | 6,990 |
| 1988-11-18 | 700 | 700 | 675 | 675 | 10,000 | 6,750 |
| 1988-11-17 | 689 | 700 | 689 | 699 | 3,000 | 6,990 |
| 1988-11-15 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1988-11-14 | 690 | 700 | 690 | 700 | 9,000 | 7,000 |
| 1988-11-11 | 700 | 700 | 700 | 700 | 8,000 | 7,000 |
| 1988-11-10 | 699 | 699 | 690 | 699 | 4,000 | 6,990 |
| 1988-11-09 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1988-11-08 | 690 | 690 | 680 | 680 | 2,000 | 6,800 |
| 1988-11-07 | 675 | 690 | 675 | 690 | 4,000 | 6,900 |
| 1988-11-05 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1988-11-02 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1988-11-01 | 700 | 700 | 675 | 675 | 3,000 | 6,750 |
| 1988-10-31 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1988-10-29 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1988-10-28 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1988-10-27 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1988-10-26 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1988-10-25 | 700 | 700 | 700 | 700 | 9,000 | 7,000 |
| 1988-10-24 | 700 | 704 | 700 | 700 | 4,000 | 7,000 |
| 1988-10-22 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1988-10-21 | 680 | 710 | 680 | 710 | 8,000 | 7,100 |
| 1988-10-20 | 660 | 680 | 660 | 680 | 6,000 | 6,800 |
| 1988-10-19 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1988-10-18 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1988-10-17 | 665 | 665 | 665 | 665 | 2,000 | 6,650 |
| 1988-10-14 | 655 | 655 | 655 | 655 | 4,000 | 6,550 |
| 1988-10-13 | 655 | 655 | 655 | 655 | 4,000 | 6,550 |
| 1988-10-12 | 735 | 735 | 715 | 715 | 25,000 | 7,150 |
| 1988-10-11 | 735 | 735 | 730 | 735 | 30,000 | 7,350 |
| 1988-10-07 | 690 | 720 | 690 | 720 | 8,000 | 7,200 |
| 1988-10-06 | 635 | 650 | 635 | 650 | 2,000 | 6,500 |
| 1988-10-05 | 640 | 640 | 630 | 630 | 12,000 | 6,300 |
| 1988-10-04 | 640 | 640 | 638 | 640 | 12,000 | 6,400 |
| 1988-10-03 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1988-10-01 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1988-09-30 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1988-09-29 | 630 | 640 | 630 | 640 | 2,000 | 6,400 |
| 1988-09-28 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1988-09-27 | 640 | 640 | 630 | 630 | 8,000 | 6,300 |
| 1988-09-26 | 650 | 650 | 650 | 650 | 6,000 | 6,500 |
| 1988-09-24 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1988-09-22 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1988-09-21 | 650 | 650 | 640 | 650 | 6,000 | 6,500 |
| 1988-09-20 | 670 | 670 | 660 | 660 | 6,000 | 6,600 |
| 1988-09-19 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
| 1988-09-16 | 670 | 670 | 670 | 670 | 6,000 | 6,700 |
| 1988-09-14 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1988-09-09 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1988-09-07 | 680 | 680 | 678 | 678 | 5,000 | 6,780 |
| 1988-09-06 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1988-09-05 | 679 | 679 | 679 | 679 | 1,000 | 6,790 |
| 1988-09-03 | 690 | 690 | 679 | 679 | 2,000 | 6,790 |
| 1988-09-02 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1988-09-01 | 675 | 679 | 675 | 679 | 4,000 | 6,790 |
| 1988-08-27 | 675 | 675 | 675 | 675 | 3,000 | 6,750 |
| 1988-08-26 | 690 | 695 | 675 | 695 | 15,000 | 6,950 |
| 1988-08-25 | 697 | 697 | 697 | 697 | 4,000 | 6,970 |
| 1988-08-23 | 699 | 699 | 699 | 699 | 2,000 | 6,990 |
| 1988-08-22 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1988-08-19 | 699 | 699 | 699 | 699 | 4,000 | 6,990 |
| 1988-08-18 | 699 | 699 | 690 | 690 | 9,000 | 6,900 |
| 1988-08-17 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1988-08-16 | 705 | 705 | 700 | 700 | 2,000 | 7,000 |
| 1988-08-15 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1988-08-12 | 700 | 705 | 700 | 700 | 6,000 | 7,000 |
| 1988-08-11 | 700 | 710 | 700 | 710 | 5,000 | 7,100 |
| 1988-08-09 | 730 | 730 | 730 | 730 | 4,000 | 7,300 |
| 1988-08-08 | 730 | 730 | 730 | 730 | 4,000 | 7,300 |
| 1988-08-06 | 701 | 730 | 701 | 730 | 7,000 | 7,300 |
| 1988-08-05 | 695 | 700 | 690 | 700 | 7,000 | 7,000 |
| 1988-08-04 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1988-08-02 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1988-08-01 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1988-07-29 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1988-07-28 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1988-07-27 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1988-07-26 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1988-07-25 | 695 | 700 | 695 | 700 | 3,000 | 7,000 |
| 1988-07-23 | 700 | 700 | 690 | 695 | 5,000 | 6,950 |
| 1988-07-22 | 700 | 705 | 700 | 700 | 43,000 | 7,000 |
| 1988-07-21 | 714 | 714 | 700 | 700 | 4,000 | 7,000 |
| 1988-07-20 | 715 | 715 | 715 | 715 | 5,000 | 7,150 |
| 1988-07-19 | 710 | 715 | 710 | 715 | 4,000 | 7,150 |
| 1988-07-18 | 730 | 730 | 720 | 720 | 2,000 | 7,200 |
| 1988-07-15 | 740 | 740 | 735 | 735 | 9,000 | 7,350 |
| 1988-07-14 | 750 | 750 | 740 | 740 | 3,000 | 7,400 |
| 1988-07-13 | 755 | 755 | 740 | 740 | 4,000 | 7,400 |
| 1988-07-11 | 759 | 759 | 755 | 755 | 6,000 | 7,550 |
| 1988-07-08 | 755 | 755 | 755 | 755 | 3,000 | 7,550 |
| 1988-07-07 | 755 | 755 | 755 | 755 | 3,000 | 7,550 |
| 1988-07-06 | 740 | 760 | 740 | 760 | 2,000 | 7,600 |
| 1988-07-05 | 760 | 760 | 760 | 760 | 6,000 | 7,600 |
| 1988-07-04 | 740 | 740 | 720 | 720 | 4,000 | 7,200 |
| 1988-07-02 | 740 | 740 | 740 | 740 | 7,000 | 7,400 |
| 1988-07-01 | 740 | 740 | 740 | 740 | 6,000 | 7,400 |
| 1988-06-30 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1988-06-29 | 740 | 740 | 740 | 740 | 5,000 | 7,400 |
| 1988-06-28 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1988-06-25 | 760 | 760 | 740 | 740 | 4,000 | 7,400 |
| 1988-06-24 | 755 | 755 | 750 | 755 | 8,000 | 7,550 |
| 1988-06-23 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1988-06-22 | 770 | 775 | 770 | 770 | 7,000 | 7,700 |
| 1988-06-21 | 770 | 780 | 770 | 780 | 14,000 | 7,800 |
| 1988-06-20 | 770 | 770 | 770 | 770 | 5,000 | 7,700 |
| 1988-06-17 | 778 | 778 | 760 | 760 | 6,000 | 7,600 |
| 1988-06-16 | 780 | 790 | 778 | 778 | 9,000 | 7,780 |
| 1988-06-15 | 780 | 780 | 780 | 780 | 12,000 | 7,800 |
| 1988-06-14 | 758 | 760 | 758 | 760 | 11,000 | 7,600 |
| 1988-06-13 | 760 | 760 | 755 | 755 | 6,000 | 7,550 |
| 1988-06-10 | 760 | 760 | 760 | 760 | 19,000 | 7,600 |
| 1988-06-09 | 780 | 780 | 760 | 760 | 3,000 | 7,600 |
| 1988-06-08 | 755 | 780 | 750 | 780 | 6,000 | 7,800 |
| 1988-06-07 | 760 | 760 | 755 | 755 | 4,000 | 7,550 |
| 1988-06-06 | 760 | 760 | 755 | 755 | 3,000 | 7,550 |
| 1988-06-04 | 748 | 755 | 748 | 755 | 4,000 | 7,550 |
| 1988-06-03 | 740 | 748 | 740 | 748 | 12,000 | 7,480 |
| 1988-06-02 | 753 | 753 | 753 | 753 | 9,000 | 7,530 |
| 1988-06-01 | 755 | 756 | 755 | 755 | 19,000 | 7,550 |
| 1988-05-31 | 755 | 755 | 745 | 745 | 7,000 | 7,450 |
| 1988-05-30 | 780 | 780 | 770 | 770 | 9,000 | 7,700 |
| 1988-05-28 | 789 | 789 | 780 | 780 | 7,000 | 7,800 |
| 1988-05-27 | 795 | 805 | 795 | 800 | 10,000 | 8,000 |
| 1988-05-25 | 795 | 795 | 778 | 778 | 7,000 | 7,780 |
| 1988-05-24 | 790 | 790 | 775 | 780 | 6,000 | 7,800 |
| 1988-05-23 | 800 | 800 | 787 | 787 | 3,000 | 7,870 |
| 1988-05-20 | 800 | 815 | 795 | 800 | 30,000 | 8,000 |
| 1988-05-19 | 821 | 822 | 800 | 800 | 38,000 | 8,000 |
| 1988-05-18 | 840 | 845 | 830 | 830 | 34,000 | 8,300 |
| 1988-05-17 | 820 | 845 | 820 | 840 | 95,000 | 8,400 |
| 1988-05-16 | 800 | 815 | 798 | 815 | 66,000 | 8,150 |
| 1988-05-13 | 795 | 839 | 793 | 830 | 156,000 | 8,300 |
| 1988-05-12 | 751 | 785 | 745 | 785 | 38,000 | 7,850 |
| 1988-05-11 | 725 | 759 | 725 | 759 | 49,000 | 7,590 |
| 1988-05-10 | 730 | 735 | 725 | 730 | 35,000 | 7,300 |
| 1988-05-09 | 730 | 730 | 725 | 725 | 18,000 | 7,250 |
| 1988-05-07 | 730 | 735 | 730 | 730 | 12,000 | 7,300 |
| 1988-05-06 | 730 | 735 | 725 | 725 | 9,000 | 7,250 |
| 1988-05-02 | 735 | 741 | 735 | 735 | 11,000 | 7,350 |
| 1988-04-30 | 735 | 745 | 735 | 735 | 17,000 | 7,350 |
| 1988-04-28 | 735 | 750 | 735 | 740 | 33,000 | 7,400 |
| 1988-04-27 | 730 | 730 | 720 | 725 | 36,000 | 7,250 |
| 1988-04-26 | 725 | 740 | 700 | 700 | 45,000 | 7,000 |
| 1988-04-25 | 765 | 790 | 760 | 760 | 100,000 | 7,600 |
| 1988-04-23 | 790 | 799 | 775 | 792 | 70,000 | 7,920 |
| 1988-04-22 | 750 | 807 | 720 | 800 | 415,000 | 8,000 |
| 1988-04-21 | 669 | 750 | 668 | 750 | 190,000 | 7,500 |
| 1988-04-20 | 639 | 659 | 639 | 651 | 74,000 | 6,510 |
| 1988-04-19 | 648 | 648 | 620 | 620 | 15,000 | 6,200 |
| 1988-04-18 | 630 | 650 | 630 | 636 | 48,000 | 6,360 |
| 1988-04-15 | 615 | 625 | 615 | 625 | 45,000 | 6,250 |
| 1988-04-14 | 620 | 620 | 615 | 617 | 34,000 | 6,170 |
| 1988-04-13 | 595 | 620 | 595 | 620 | 40,000 | 6,200 |
| 1988-04-12 | 620 | 620 | 615 | 618 | 29,000 | 6,180 |
| 1988-04-11 | 620 | 624 | 610 | 615 | 19,000 | 6,150 |
| 1988-04-08 | 630 | 637 | 595 | 595 | 43,000 | 5,950 |
| 1988-04-07 | 600 | 628 | 600 | 628 | 67,000 | 6,280 |
| 1988-04-06 | 580 | 600 | 580 | 600 | 13,000 | 6,000 |
| 1988-04-05 | 570 | 580 | 570 | 580 | 5,000 | 5,800 |
| 1988-04-04 | 570 | 570 | 570 | 570 | 6,000 | 5,700 |
| 1988-04-02 | 560 | 565 | 560 | 564 | 14,000 | 5,640 |
| 1988-04-01 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1988-03-31 | 550 | 560 | 550 | 560 | 2,000 | 5,600 |
| 1988-03-30 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1988-03-29 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1988-03-26 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1988-03-25 | 570 | 570 | 565 | 567 | 4,000 | 5,670 |
| 1988-03-24 | 555 | 565 | 555 | 565 | 3,000 | 5,650 |
| 1988-03-23 | 565 | 565 | 560 | 560 | 5,000 | 5,600 |
| 1988-03-22 | 580 | 580 | 565 | 568 | 10,000 | 5,680 |
| 1988-03-18 | 580 | 582 | 580 | 580 | 8,000 | 5,800 |
| 1988-03-17 | 600 | 600 | 580 | 580 | 18,000 | 5,800 |
| 1988-03-16 | 620 | 620 | 595 | 600 | 96,000 | 6,000 |
| 1988-03-15 | 580 | 640 | 580 | 610 | 286,000 | 6,100 |
| 1988-03-14 | 570 | 580 | 566 | 580 | 34,000 | 5,800 |
| 1988-03-11 | 564 | 570 | 560 | 570 | 28,000 | 5,700 |
| 1988-03-10 | 578 | 580 | 565 | 565 | 37,000 | 5,650 |
| 1988-03-09 | 520 | 585 | 520 | 560 | 115,000 | 5,600 |
| 1988-03-08 | 500 | 510 | 500 | 510 | 16,000 | 5,100 |
| 1988-03-07 | 500 | 500 | 495 | 500 | 12,000 | 5,000 |
| 1988-03-05 | 500 | 500 | 499 | 499 | 5,000 | 4,990 |
| 1988-03-04 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1988-03-03 | 495 | 500 | 495 | 500 | 11,000 | 5,000 |
| 1988-03-02 | 500 | 500 | 490 | 500 | 15,000 | 5,000 |
| 1988-03-01 | 495 | 500 | 495 | 497 | 17,000 | 4,970 |
| 1988-02-29 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1988-02-27 | 491 | 491 | 480 | 480 | 6,000 | 4,800 |
| 1988-02-26 | 479 | 495 | 479 | 495 | 7,000 | 4,950 |
| 1988-02-25 | 490 | 500 | 490 | 490 | 19,000 | 4,900 |
| 1988-02-24 | 500 | 500 | 490 | 495 | 8,000 | 4,950 |
| 1988-02-23 | 500 | 500 | 490 | 490 | 16,000 | 4,900 |
| 1988-02-22 | 500 | 505 | 490 | 500 | 14,000 | 5,000 |
| 1988-02-19 | 500 | 505 | 495 | 500 | 53,000 | 5,000 |
| 1988-02-18 | 490 | 495 | 490 | 495 | 17,000 | 4,950 |
| 1988-02-17 | 480 | 495 | 480 | 490 | 7,000 | 4,900 |
| 1988-02-16 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1988-02-15 | 480 | 480 | 480 | 480 | 9,000 | 4,800 |
| 1988-02-12 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1988-02-10 | 476 | 476 | 475 | 476 | 12,000 | 4,760 |
| 1988-02-09 | 476 | 476 | 476 | 476 | 4,000 | 4,760 |
| 1988-02-08 | 475 | 476 | 475 | 476 | 2,000 | 4,760 |
| 1988-02-06 | 480 | 480 | 475 | 475 | 5,000 | 4,750 |
| 1988-02-05 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1988-02-04 | 488 | 488 | 480 | 480 | 2,000 | 4,800 |
| 1988-02-03 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1988-02-02 | 485 | 485 | 478 | 478 | 3,000 | 4,780 |
| 1988-02-01 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1988-01-30 | 480 | 480 | 475 | 475 | 2,000 | 4,750 |
| 1988-01-29 | 492 | 495 | 480 | 480 | 10,000 | 4,800 |
| 1988-01-28 | 475 | 492 | 475 | 492 | 6,000 | 4,920 |
| 1988-01-27 | 460 | 460 | 455 | 455 | 15,000 | 4,550 |
| 1988-01-26 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1988-01-25 | 475 | 475 | 470 | 470 | 6,000 | 4,700 |
| 1988-01-23 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1988-01-22 | 460 | 465 | 460 | 463 | 12,000 | 4,630 |
| 1988-01-21 | 445 | 450 | 445 | 445 | 23,000 | 4,450 |
| 1988-01-20 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1988-01-18 | 445 | 450 | 445 | 450 | 5,000 | 4,500 |
| 1988-01-14 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 1988-01-13 | 450 | 450 | 445 | 445 | 6,000 | 4,450 |
| 1988-01-12 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1988-01-11 | 450 | 452 | 450 | 452 | 8,000 | 4,520 |
| 1988-01-08 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1988-01-07 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1988-01-06 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
