8244 (株)近鉄百貨店 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 890 | 892 | 855 | 855 | 98,000 | 8,550 |
| 1990-12-26 | 960 | 960 | 935 | 935 | 21,000 | 9,350 |
| 1990-12-25 | 1,000 | 1,000 | 995 | 1,000 | 7,000 | 10,000 |
| 1990-12-21 | 970 | 985 | 970 | 985 | 14,000 | 9,850 |
| 1990-12-20 | 1,020 | 1,030 | 1,020 | 1,020 | 8,000 | 10,200 |
| 1990-12-19 | 1,010 | 1,050 | 1,010 | 1,020 | 23,000 | 10,200 |
| 1990-12-18 | 1,050 | 1,070 | 961 | 971 | 66,000 | 9,710 |
| 1990-12-17 | 1,100 | 1,100 | 1,050 | 1,070 | 24,000 | 10,700 |
| 1990-12-14 | 1,160 | 1,160 | 1,120 | 1,130 | 75,000 | 11,300 |
| 1990-12-13 | 1,100 | 1,200 | 1,100 | 1,180 | 110,000 | 11,800 |
| 1990-12-12 | 970 | 1,000 | 970 | 1,000 | 28,000 | 10,000 |
| 1990-12-11 | 965 | 970 | 955 | 960 | 76,000 | 9,600 |
| 1990-12-10 | 965 | 970 | 960 | 965 | 109,000 | 9,650 |
| 1990-12-07 | 980 | 980 | 980 | 980 | 22,000 | 9,800 |
| 1990-12-06 | 1,170 | 1,170 | 1,150 | 1,150 | 8,000 | 11,500 |
| 1990-12-04 | 1,300 | 1,300 | 1,300 | 1,300 | 36,000 | 13,000 |
| 1990-12-03 | 1,450 | 1,450 | 1,400 | 1,400 | 12,000 | 14,000 |
| 1990-11-28 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 19,000 |
| 1990-11-26 | 1,850 | 1,950 | 1,850 | 1,950 | 14,000 | 19,500 |
| 1990-11-22 | 1,830 | 1,970 | 1,830 | 1,950 | 40,000 | 19,500 |
| 1990-11-21 | 1,800 | 1,830 | 1,800 | 1,830 | 6,000 | 18,300 |
| 1990-11-20 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 18,500 |
| 1990-11-19 | 1,800 | 1,850 | 1,800 | 1,850 | 34,000 | 18,500 |
| 1990-11-16 | 1,690 | 1,790 | 1,690 | 1,790 | 26,000 | 17,900 |
| 1990-11-15 | 1,660 | 1,740 | 1,660 | 1,740 | 20,000 | 17,400 |
| 1990-11-14 | 1,660 | 1,680 | 1,610 | 1,680 | 5,000 | 16,800 |
| 1990-11-13 | 1,600 | 1,660 | 1,600 | 1,660 | 4,000 | 16,600 |
| 1990-11-09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1990-11-08 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 16,000 |
| 1990-11-02 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 | 17,500 |
| 1990-10-30 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 17,600 |
| 1990-10-29 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 18,200 |
| 1990-10-26 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 17,600 |
| 1990-10-25 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 18,500 |
| 1990-10-24 | 1,800 | 1,890 | 1,800 | 1,890 | 11,000 | 18,900 |
| 1990-10-23 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 18,000 |
| 1990-10-18 | 1,770 | 1,800 | 1,770 | 1,800 | 4,000 | 18,000 |
| 1990-10-17 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 17,700 |
| 1990-10-16 | 1,830 | 1,830 | 1,830 | 1,830 | 4,000 | 18,300 |
| 1990-10-15 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 18,400 |
| 1990-10-12 | 1,800 | 1,840 | 1,800 | 1,840 | 4,000 | 18,400 |
| 1990-10-09 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 18,800 |
| 1990-10-05 | 1,930 | 1,930 | 1,880 | 1,910 | 7,000 | 19,100 |
| 1990-10-04 | 1,870 | 1,920 | 1,870 | 1,920 | 4,000 | 19,200 |
| 1990-10-03 | 1,900 | 1,920 | 1,900 | 1,900 | 12,000 | 19,000 |
| 1990-10-02 | 1,710 | 1,850 | 1,710 | 1,850 | 28,000 | 18,500 |
| 1990-10-01 | 1,790 | 1,810 | 1,790 | 1,810 | 8,000 | 18,100 |
| 1990-09-27 | 1,940 | 2,000 | 1,940 | 2,000 | 17,000 | 20,000 |
| 1990-09-26 | 1,970 | 2,000 | 1,970 | 2,000 | 11,000 | 20,000 |
| 1990-09-25 | 1,860 | 1,950 | 1,860 | 1,950 | 3,000 | 19,500 |
| 1990-09-21 | 1,960 | 1,960 | 1,930 | 1,930 | 4,000 | 19,300 |
| 1990-09-20 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 21,000 |
| 1990-09-19 | 2,150 | 2,150 | 2,050 | 2,050 | 10,000 | 20,500 |
| 1990-09-18 | 2,160 | 2,160 | 2,120 | 2,160 | 12,000 | 21,600 |
| 1990-09-17 | 2,080 | 2,190 | 2,080 | 2,190 | 9,000 | 21,900 |
| 1990-09-14 | 2,090 | 2,200 | 2,090 | 2,200 | 18,000 | 22,000 |
| 1990-09-13 | 1,990 | 2,100 | 1,950 | 2,100 | 23,000 | 21,000 |
| 1990-09-12 | 1,900 | 2,000 | 1,900 | 2,000 | 9,000 | 20,000 |
| 1990-09-11 | 1,890 | 1,900 | 1,890 | 1,900 | 2,000 | 19,000 |
| 1990-09-10 | 1,700 | 1,900 | 1,700 | 1,900 | 14,000 | 19,000 |
| 1990-09-07 | 1,750 | 1,750 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1990-09-06 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 17,500 |
| 1990-09-05 | 1,880 | 1,880 | 1,780 | 1,780 | 6,000 | 17,800 |
| 1990-09-04 | 1,800 | 1,870 | 1,800 | 1,870 | 6,000 | 18,700 |
| 1990-09-03 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1990-08-31 | 1,610 | 1,650 | 1,600 | 1,650 | 5,000 | 16,500 |
| 1990-08-30 | 1,670 | 1,670 | 1,670 | 1,670 | 7,000 | 16,700 |
| 1990-08-29 | 1,690 | 1,690 | 1,670 | 1,670 | 2,000 | 16,700 |
| 1990-08-28 | 1,690 | 1,750 | 1,690 | 1,750 | 7,000 | 17,500 |
| 1990-08-27 | 1,580 | 1,690 | 1,580 | 1,680 | 51,000 | 16,800 |
| 1990-08-23 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 17,900 |
| 1990-08-22 | 1,880 | 1,880 | 1,850 | 1,850 | 6,000 | 18,500 |
| 1990-08-21 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 19,400 |
| 1990-08-20 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 19,500 |
| 1990-08-17 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 19,800 |
| 1990-08-16 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 19,800 |
| 1990-08-15 | 1,950 | 1,980 | 1,950 | 1,980 | 3,000 | 19,800 |
| 1990-08-10 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 19,800 |
| 1990-08-09 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 19,800 |
| 1990-08-08 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 20,000 |
| 1990-08-07 | 2,010 | 2,010 | 1,900 | 2,000 | 3,000 | 20,000 |
| 1990-08-06 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 20,600 |
| 1990-08-03 | 2,110 | 2,110 | 2,050 | 2,110 | 10,000 | 21,100 |
| 1990-08-02 | 2,110 | 2,110 | 2,110 | 2,110 | 4,000 | 21,100 |
| 1990-08-01 | 2,090 | 2,090 | 2,090 | 2,090 | 3,000 | 20,900 |
| 1990-07-31 | 2,080 | 2,080 | 2,080 | 2,080 | 5,000 | 20,800 |
| 1990-07-30 | 2,090 | 2,090 | 2,090 | 2,090 | 5,000 | 20,900 |
| 1990-07-27 | 2,100 | 2,110 | 2,100 | 2,110 | 2,000 | 21,100 |
| 1990-07-26 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 | 21,000 |
| 1990-07-25 | 2,100 | 2,100 | 2,050 | 2,050 | 3,000 | 20,500 |
| 1990-07-24 | 2,250 | 2,250 | 2,200 | 2,200 | 6,000 | 22,000 |
| 1990-07-23 | 2,230 | 2,230 | 2,210 | 2,210 | 3,000 | 22,100 |
| 1990-07-20 | 2,300 | 2,300 | 2,250 | 2,250 | 3,000 | 22,500 |
| 1990-07-19 | 2,210 | 2,300 | 2,210 | 2,300 | 14,000 | 23,000 |
| 1990-07-18 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 22,500 |
| 1990-07-17 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 22,500 |
| 1990-07-16 | 2,350 | 2,380 | 2,250 | 2,250 | 5,000 | 22,500 |
| 1990-07-13 | 2,300 | 2,350 | 2,300 | 2,350 | 13,000 | 23,500 |
| 1990-07-12 | 2,250 | 2,350 | 2,250 | 2,300 | 20,000 | 23,000 |
| 1990-07-11 | 2,110 | 2,150 | 2,100 | 2,150 | 8,000 | 21,500 |
| 1990-07-10 | 2,100 | 2,100 | 2,100 | 2,100 | 17,000 | 21,000 |
| 1990-07-09 | 2,110 | 2,120 | 2,100 | 2,100 | 10,000 | 21,000 |
| 1990-07-05 | 2,050 | 2,080 | 2,050 | 2,050 | 27,000 | 20,500 |
| 1990-07-02 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 22,400 |
| 1990-06-29 | 2,240 | 2,250 | 2,240 | 2,250 | 6,000 | 22,500 |
| 1990-06-28 | 2,190 | 2,200 | 2,170 | 2,200 | 19,000 | 22,000 |
| 1990-06-27 | 2,100 | 2,150 | 2,100 | 2,150 | 24,000 | 21,500 |
| 1990-06-26 | 2,120 | 2,120 | 2,110 | 2,110 | 10,000 | 21,100 |
| 1990-06-25 | 2,210 | 2,210 | 2,210 | 2,210 | 3,000 | 22,100 |
| 1990-06-22 | 2,200 | 2,210 | 2,200 | 2,210 | 8,000 | 22,100 |
| 1990-06-21 | 2,110 | 2,300 | 2,110 | 2,200 | 12,000 | 22,000 |
| 1990-06-20 | 2,210 | 2,210 | 2,110 | 2,110 | 10,000 | 21,100 |
| 1990-06-19 | 2,200 | 2,200 | 2,160 | 2,200 | 11,000 | 22,000 |
| 1990-06-18 | 2,220 | 2,220 | 2,200 | 2,200 | 3,000 | 22,000 |
| 1990-06-15 | 2,280 | 2,280 | 2,250 | 2,250 | 22,000 | 22,500 |
| 1990-06-14 | 2,230 | 2,300 | 2,210 | 2,300 | 5,000 | 23,000 |
| 1990-06-13 | 2,220 | 2,240 | 2,200 | 2,230 | 17,000 | 22,300 |
| 1990-06-12 | 2,290 | 2,290 | 2,200 | 2,290 | 9,000 | 22,900 |
| 1990-06-08 | 2,400 | 2,410 | 2,290 | 2,290 | 37,000 | 22,900 |
| 1990-06-07 | 2,300 | 2,350 | 2,300 | 2,350 | 16,000 | 23,500 |
| 1990-06-06 | 2,350 | 2,400 | 2,300 | 2,300 | 9,000 | 23,000 |
| 1990-06-05 | 2,400 | 2,410 | 2,390 | 2,410 | 15,000 | 24,100 |
| 1990-06-04 | 2,380 | 2,430 | 2,380 | 2,430 | 11,000 | 24,300 |
| 1990-06-01 | 2,490 | 2,500 | 2,370 | 2,480 | 41,000 | 24,800 |
| 1990-05-31 | 2,250 | 2,520 | 2,250 | 2,520 | 31,000 | 25,200 |
| 1990-05-30 | 2,200 | 2,250 | 2,200 | 2,250 | 11,000 | 22,500 |
| 1990-05-29 | 2,050 | 2,100 | 2,050 | 2,100 | 5,000 | 21,000 |
| 1990-05-28 | 1,990 | 2,000 | 1,990 | 1,990 | 10,000 | 19,900 |
| 1990-05-25 | 1,990 | 1,990 | 1,990 | 1,990 | 11,000 | 19,900 |
| 1990-05-24 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 19,900 |
| 1990-05-23 | 1,990 | 1,990 | 1,990 | 1,990 | 11,000 | 19,900 |
| 1990-05-22 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 19,900 |
| 1990-05-21 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 20,000 |
| 1990-05-18 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 20,500 |
| 1990-05-15 | 1,990 | 2,050 | 1,990 | 2,050 | 9,000 | 20,500 |
| 1990-05-14 | 2,000 | 2,000 | 1,990 | 1,990 | 4,000 | 19,900 |
| 1990-05-10 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 20,000 |
| 1990-05-09 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 20,000 |
| 1990-05-08 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 20,000 |
| 1990-05-02 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 20,000 |
| 1990-04-27 | 2,000 | 2,110 | 2,000 | 2,000 | 8,000 | 20,000 |
| 1990-04-26 | 2,060 | 2,060 | 2,000 | 2,000 | 9,000 | 20,000 |
| 1990-04-25 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 21,100 |
| 1990-04-23 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 21,500 |
| 1990-04-20 | 2,200 | 2,220 | 2,200 | 2,200 | 8,000 | 22,000 |
| 1990-04-19 | 2,100 | 2,220 | 2,100 | 2,220 | 10,000 | 22,200 |
| 1990-04-17 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 20,400 |
| 1990-04-13 | 2,000 | 2,040 | 2,000 | 2,040 | 3,000 | 20,400 |
| 1990-04-09 | 1,900 | 2,100 | 1,900 | 2,100 | 11,000 | 21,000 |
| 1990-04-06 | 1,790 | 1,890 | 1,790 | 1,890 | 6,000 | 18,900 |
| 1990-04-04 | 2,200 | 2,200 | 2,010 | 2,030 | 9,000 | 20,300 |
| 1990-04-03 | 2,120 | 2,220 | 2,120 | 2,220 | 7,000 | 22,200 |
| 1990-04-02 | 2,350 | 2,350 | 2,250 | 2,290 | 7,000 | 22,900 |
| 1990-03-30 | 2,350 | 2,350 | 2,350 | 2,350 | 4,000 | 23,500 |
| 1990-03-29 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 23,500 |
| 1990-03-28 | 2,300 | 2,350 | 2,300 | 2,350 | 10,000 | 23,500 |
| 1990-03-27 | 2,290 | 2,290 | 2,240 | 2,250 | 10,000 | 22,500 |
| 1990-03-26 | 2,180 | 2,190 | 2,180 | 2,190 | 8,000 | 21,900 |
| 1990-03-23 | 2,200 | 2,220 | 2,070 | 2,220 | 21,000 | 22,200 |
| 1990-03-22 | 2,350 | 2,350 | 2,180 | 2,200 | 25,000 | 22,000 |
| 1990-03-19 | 2,480 | 2,480 | 2,430 | 2,430 | 4,000 | 24,300 |
| 1990-03-16 | 2,500 | 2,530 | 2,480 | 2,480 | 10,000 | 24,800 |
| 1990-03-15 | 2,520 | 2,530 | 2,470 | 2,470 | 19,000 | 24,700 |
| 1990-03-14 | 2,580 | 2,580 | 2,550 | 2,550 | 9,000 | 25,500 |
| 1990-03-13 | 2,560 | 2,580 | 2,560 | 2,560 | 7,000 | 25,600 |
| 1990-03-12 | 2,550 | 2,580 | 2,550 | 2,580 | 17,000 | 25,800 |
| 1990-03-09 | 2,750 | 2,750 | 2,580 | 2,580 | 21,000 | 25,800 |
| 1990-03-08 | 2,500 | 2,720 | 2,500 | 2,720 | 23,000 | 27,200 |
| 1990-03-07 | 2,580 | 2,600 | 2,550 | 2,550 | 32,000 | 25,500 |
| 1990-03-06 | 2,800 | 2,800 | 2,640 | 2,640 | 51,000 | 26,400 |
| 1990-03-05 | 2,720 | 2,870 | 2,720 | 2,800 | 153,000 | 28,000 |
| 1990-03-02 | 2,480 | 2,730 | 2,480 | 2,700 | 186,000 | 27,000 |
| 1990-03-01 | 2,480 | 2,500 | 2,460 | 2,480 | 53,000 | 24,800 |
| 1990-02-28 | 2,380 | 2,450 | 2,380 | 2,450 | 37,000 | 24,500 |
| 1990-02-27 | 2,450 | 2,450 | 2,380 | 2,380 | 19,000 | 23,800 |
| 1990-02-26 | 2,200 | 2,450 | 2,160 | 2,450 | 29,000 | 24,500 |
| 1990-02-23 | 2,200 | 2,220 | 2,190 | 2,200 | 28,000 | 22,000 |
| 1990-02-22 | 2,190 | 2,190 | 2,160 | 2,190 | 18,000 | 21,900 |
| 1990-02-21 | 2,200 | 2,230 | 2,200 | 2,200 | 12,000 | 22,000 |
| 1990-02-20 | 2,230 | 2,230 | 2,200 | 2,200 | 14,000 | 22,000 |
| 1990-02-19 | 2,240 | 2,240 | 2,200 | 2,240 | 15,000 | 22,400 |
| 1990-02-16 | 2,190 | 2,240 | 2,180 | 2,240 | 13,000 | 22,400 |
| 1990-02-15 | 2,200 | 2,200 | 2,190 | 2,190 | 3,000 | 21,900 |
| 1990-02-13 | 2,200 | 2,200 | 2,160 | 2,160 | 18,000 | 21,600 |
| 1990-02-09 | 2,190 | 2,190 | 2,190 | 2,190 | 4,000 | 21,900 |
| 1990-02-08 | 2,200 | 2,200 | 2,190 | 2,190 | 36,000 | 21,900 |
| 1990-02-07 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 21,100 |
| 1990-02-06 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 22,000 |
| 1990-02-05 | 2,200 | 2,200 | 2,080 | 2,200 | 9,000 | 22,000 |
| 1990-02-02 | 2,100 | 2,200 | 2,100 | 2,200 | 3,000 | 22,000 |
| 1990-02-01 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 | 22,000 |
| 1990-01-31 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 22,000 |
| 1990-01-30 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 22,000 |
| 1990-01-29 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 22,000 |
| 1990-01-26 | 2,200 | 2,240 | 2,200 | 2,200 | 18,000 | 22,000 |
| 1990-01-25 | 2,100 | 2,200 | 2,100 | 2,200 | 2,000 | 22,000 |
| 1990-01-24 | 2,180 | 2,220 | 2,180 | 2,220 | 2,000 | 22,200 |
| 1990-01-23 | 2,080 | 2,220 | 2,080 | 2,220 | 8,000 | 22,200 |
| 1990-01-22 | 2,200 | 2,200 | 2,100 | 2,100 | 5,000 | 21,000 |
| 1990-01-19 | 2,200 | 2,270 | 2,200 | 2,270 | 5,000 | 22,700 |
| 1990-01-18 | 2,250 | 2,250 | 2,200 | 2,240 | 9,000 | 22,400 |
| 1990-01-16 | 2,280 | 2,280 | 2,280 | 2,280 | 12,000 | 22,800 |
| 1990-01-11 | 2,310 | 2,310 | 2,250 | 2,300 | 12,000 | 23,000 |
| 1990-01-10 | 2,260 | 2,310 | 2,260 | 2,310 | 9,000 | 23,100 |
| 1990-01-08 | 2,200 | 2,300 | 2,200 | 2,300 | 3,000 | 23,000 |
| 1990-01-05 | 2,320 | 2,320 | 2,320 | 2,320 | 3,000 | 23,200 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
