8244 (株)近鉄百貨店 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 698 | 698 | 698 | 698 | 3,000 | 6,980 |
| 1991-12-27 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1991-12-26 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1991-12-25 | 690 | 691 | 690 | 691 | 3,000 | 6,910 |
| 1991-12-24 | 700 | 700 | 690 | 690 | 4,000 | 6,900 |
| 1991-12-20 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-12-17 | 700 | 700 | 700 | 700 | 9,000 | 7,000 |
| 1991-12-16 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1991-12-13 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1991-12-12 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-12-11 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1991-12-10 | 710 | 710 | 710 | 710 | 8,000 | 7,100 |
| 1991-12-09 | 705 | 705 | 690 | 690 | 4,000 | 6,900 |
| 1991-12-06 | 703 | 705 | 690 | 705 | 15,000 | 7,050 |
| 1991-12-05 | 710 | 711 | 705 | 705 | 5,000 | 7,050 |
| 1991-12-03 | 720 | 720 | 703 | 703 | 4,000 | 7,030 |
| 1991-12-02 | 720 | 720 | 720 | 720 | 4,000 | 7,200 |
| 1991-11-29 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1991-11-28 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1991-11-26 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1991-11-25 | 760 | 760 | 760 | 760 | 3,000 | 7,600 |
| 1991-11-22 | 750 | 750 | 741 | 741 | 3,000 | 7,410 |
| 1991-11-20 | 750 | 750 | 750 | 750 | 6,000 | 7,500 |
| 1991-11-18 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-11-15 | 765 | 765 | 765 | 765 | 3,000 | 7,650 |
| 1991-11-14 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1991-11-12 | 789 | 790 | 789 | 790 | 3,000 | 7,900 |
| 1991-11-11 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1991-11-07 | 790 | 800 | 777 | 800 | 8,000 | 8,000 |
| 1991-11-06 | 783 | 783 | 783 | 783 | 1,000 | 7,830 |
| 1991-11-01 | 787 | 787 | 787 | 787 | 2,000 | 7,870 |
| 1991-10-31 | 777 | 777 | 777 | 777 | 1,000 | 7,770 |
| 1991-10-29 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1991-10-28 | 789 | 789 | 789 | 789 | 1,000 | 7,890 |
| 1991-10-25 | 790 | 790 | 785 | 789 | 5,000 | 7,890 |
| 1991-10-24 | 790 | 790 | 790 | 790 | 7,000 | 7,900 |
| 1991-10-23 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1991-10-22 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1991-10-21 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1991-10-18 | 805 | 805 | 805 | 805 | 2,000 | 8,050 |
| 1991-10-17 | 830 | 830 | 810 | 810 | 2,000 | 8,100 |
| 1991-10-16 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1991-10-14 | 840 | 840 | 839 | 840 | 6,000 | 8,400 |
| 1991-10-11 | 830 | 840 | 830 | 840 | 2,000 | 8,400 |
| 1991-10-09 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1991-10-08 | 840 | 840 | 838 | 838 | 3,000 | 8,380 |
| 1991-10-07 | 845 | 845 | 844 | 844 | 4,000 | 8,440 |
| 1991-10-04 | 850 | 850 | 850 | 850 | 20,000 | 8,500 |
| 1991-10-03 | 859 | 860 | 854 | 855 | 24,000 | 8,550 |
| 1991-10-02 | 840 | 860 | 840 | 860 | 47,000 | 8,600 |
| 1991-10-01 | 822 | 840 | 810 | 840 | 30,000 | 8,400 |
| 1991-09-30 | 810 | 820 | 800 | 820 | 19,000 | 8,200 |
| 1991-09-27 | 799 | 800 | 799 | 800 | 3,000 | 8,000 |
| 1991-09-26 | 776 | 780 | 775 | 780 | 8,000 | 7,800 |
| 1991-09-25 | 775 | 775 | 775 | 775 | 2,000 | 7,750 |
| 1991-09-24 | 750 | 755 | 750 | 755 | 4,000 | 7,550 |
| 1991-09-20 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1991-09-19 | 749 | 749 | 735 | 735 | 5,000 | 7,350 |
| 1991-09-18 | 769 | 769 | 750 | 750 | 4,000 | 7,500 |
| 1991-09-17 | 765 | 770 | 764 | 770 | 7,000 | 7,700 |
| 1991-09-13 | 715 | 730 | 715 | 730 | 5,000 | 7,300 |
| 1991-09-12 | 740 | 740 | 710 | 710 | 8,000 | 7,100 |
| 1991-09-10 | 760 | 760 | 760 | 760 | 6,000 | 7,600 |
| 1991-09-09 | 760 | 760 | 760 | 760 | 5,000 | 7,600 |
| 1991-09-06 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1991-09-05 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1991-09-04 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1991-09-03 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1991-09-02 | 730 | 730 | 725 | 730 | 4,000 | 7,300 |
| 1991-08-30 | 714 | 720 | 714 | 720 | 3,000 | 7,200 |
| 1991-08-29 | 720 | 720 | 710 | 710 | 5,000 | 7,100 |
| 1991-08-28 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1991-08-27 | 750 | 750 | 740 | 740 | 14,000 | 7,400 |
| 1991-08-26 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1991-08-23 | 790 | 790 | 780 | 780 | 6,000 | 7,800 |
| 1991-08-22 | 789 | 790 | 789 | 790 | 6,000 | 7,900 |
| 1991-08-21 | 779 | 779 | 760 | 760 | 4,000 | 7,600 |
| 1991-08-20 | 789 | 789 | 789 | 789 | 2,000 | 7,890 |
| 1991-08-19 | 805 | 805 | 789 | 789 | 3,000 | 7,890 |
| 1991-08-13 | 796 | 796 | 796 | 796 | 1,000 | 7,960 |
| 1991-08-09 | 796 | 796 | 796 | 796 | 2,000 | 7,960 |
| 1991-08-08 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1991-08-06 | 890 | 890 | 890 | 890 | 3,000 | 8,900 |
| 1991-08-05 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1991-08-02 | 885 | 885 | 885 | 885 | 3,000 | 8,850 |
| 1991-07-31 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1991-07-30 | 895 | 905 | 895 | 900 | 34,000 | 9,000 |
| 1991-07-29 | 895 | 895 | 880 | 895 | 8,000 | 8,950 |
| 1991-07-26 | 900 | 900 | 890 | 900 | 15,000 | 9,000 |
| 1991-07-25 | 900 | 900 | 895 | 895 | 13,000 | 8,950 |
| 1991-07-24 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 1991-07-22 | 860 | 870 | 860 | 860 | 10,000 | 8,600 |
| 1991-07-17 | 879 | 879 | 879 | 879 | 1,000 | 8,790 |
| 1991-07-16 | 875 | 877 | 875 | 877 | 3,000 | 8,770 |
| 1991-07-15 | 915 | 915 | 885 | 885 | 10,000 | 8,850 |
| 1991-07-12 | 910 | 910 | 910 | 910 | 5,000 | 9,100 |
| 1991-07-11 | 900 | 910 | 900 | 901 | 7,000 | 9,010 |
| 1991-07-10 | 866 | 867 | 866 | 867 | 5,000 | 8,670 |
| 1991-07-09 | 855 | 860 | 825 | 850 | 19,000 | 8,500 |
| 1991-07-08 | 947 | 947 | 926 | 926 | 36,000 | 9,260 |
| 1991-07-05 | 890 | 950 | 890 | 931 | 32,000 | 9,310 |
| 1991-07-04 | 851 | 890 | 851 | 880 | 19,000 | 8,800 |
| 1991-07-03 | 832 | 865 | 832 | 850 | 21,000 | 8,500 |
| 1991-07-02 | 790 | 830 | 790 | 830 | 7,000 | 8,300 |
| 1991-07-01 | 790 | 790 | 775 | 780 | 17,000 | 7,800 |
| 1991-06-28 | 770 | 776 | 770 | 775 | 19,000 | 7,750 |
| 1991-06-27 | 790 | 790 | 755 | 755 | 9,000 | 7,550 |
| 1991-06-26 | 790 | 790 | 770 | 790 | 23,000 | 7,900 |
| 1991-06-25 | 790 | 790 | 790 | 790 | 9,000 | 7,900 |
| 1991-06-24 | 803 | 803 | 790 | 790 | 6,000 | 7,900 |
| 1991-06-21 | 819 | 819 | 801 | 809 | 10,000 | 8,090 |
| 1991-06-20 | 819 | 819 | 819 | 819 | 2,000 | 8,190 |
| 1991-06-19 | 850 | 850 | 850 | 850 | 6,000 | 8,500 |
| 1991-06-17 | 860 | 860 | 850 | 850 | 12,000 | 8,500 |
| 1991-06-14 | 860 | 870 | 858 | 858 | 14,000 | 8,580 |
| 1991-06-13 | 859 | 860 | 855 | 857 | 7,000 | 8,570 |
| 1991-06-12 | 867 | 868 | 862 | 862 | 8,000 | 8,620 |
| 1991-06-11 | 889 | 889 | 870 | 870 | 43,000 | 8,700 |
| 1991-06-10 | 900 | 900 | 890 | 890 | 14,000 | 8,900 |
| 1991-06-07 | 900 | 919 | 898 | 919 | 6,000 | 9,190 |
| 1991-06-06 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1991-06-04 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1991-06-03 | 931 | 949 | 931 | 949 | 6,000 | 9,490 |
| 1991-05-31 | 882 | 882 | 882 | 882 | 3,000 | 8,820 |
| 1991-05-30 | 891 | 900 | 881 | 881 | 8,000 | 8,810 |
| 1991-05-28 | 900 | 900 | 890 | 890 | 7,000 | 8,900 |
| 1991-05-27 | 920 | 920 | 910 | 910 | 3,000 | 9,100 |
| 1991-05-24 | 940 | 941 | 905 | 920 | 9,000 | 9,200 |
| 1991-05-23 | 940 | 940 | 940 | 940 | 4,000 | 9,400 |
| 1991-05-22 | 990 | 990 | 960 | 960 | 5,000 | 9,600 |
| 1991-05-21 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1991-05-20 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1991-05-17 | 975 | 980 | 975 | 978 | 7,000 | 9,780 |
| 1991-05-16 | 980 | 980 | 980 | 980 | 6,000 | 9,800 |
| 1991-05-15 | 991 | 991 | 990 | 990 | 3,000 | 9,900 |
| 1991-05-14 | 1,000 | 1,010 | 990 | 990 | 14,000 | 9,900 |
| 1991-05-13 | 1,010 | 1,010 | 1,000 | 1,010 | 6,000 | 10,100 |
| 1991-05-10 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 10,200 |
| 1991-05-09 | 1,030 | 1,030 | 1,010 | 1,010 | 9,000 | 10,100 |
| 1991-05-08 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 10,300 |
| 1991-05-07 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 10,200 |
| 1991-05-02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1991-05-01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1991-04-30 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 10,900 |
| 1991-04-26 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 10,900 |
| 1991-04-25 | 1,100 | 1,130 | 1,080 | 1,090 | 37,000 | 10,900 |
| 1991-04-24 | 1,050 | 1,100 | 1,050 | 1,100 | 23,000 | 11,000 |
| 1991-04-23 | 1,010 | 1,030 | 1,000 | 1,030 | 15,000 | 10,300 |
| 1991-04-22 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1991-04-19 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1991-04-18 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 10,400 |
| 1991-04-17 | 1,030 | 1,050 | 1,030 | 1,050 | 10,000 | 10,500 |
| 1991-04-16 | 1,000 | 1,030 | 1,000 | 1,000 | 10,000 | 10,000 |
| 1991-04-12 | 1,020 | 1,030 | 1,000 | 1,000 | 14,000 | 10,000 |
| 1991-04-11 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 10,200 |
| 1991-04-10 | 1,000 | 1,030 | 1,000 | 1,030 | 11,000 | 10,300 |
| 1991-04-09 | 1,030 | 1,030 | 1,000 | 1,000 | 11,000 | 10,000 |
| 1991-04-08 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 | 10,300 |
| 1991-04-05 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 10,300 |
| 1991-04-04 | 1,020 | 1,050 | 1,020 | 1,040 | 3,000 | 10,400 |
| 1991-04-03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1991-04-01 | 1,040 | 1,040 | 1,000 | 1,010 | 7,000 | 10,100 |
| 1991-03-29 | 1,030 | 1,030 | 1,000 | 1,010 | 8,000 | 10,100 |
| 1991-03-28 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 10,200 |
| 1991-03-27 | 1,050 | 1,050 | 1,010 | 1,010 | 11,000 | 10,100 |
| 1991-03-26 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1991-03-25 | 1,100 | 1,100 | 1,050 | 1,050 | 6,000 | 10,500 |
| 1991-03-22 | 1,100 | 1,100 | 1,060 | 1,100 | 8,000 | 11,000 |
| 1991-03-20 | 1,080 | 1,100 | 1,050 | 1,100 | 36,000 | 11,000 |
| 1991-03-19 | 1,170 | 1,170 | 1,100 | 1,100 | 27,000 | 11,000 |
| 1991-03-18 | 1,060 | 1,170 | 1,060 | 1,150 | 53,000 | 11,500 |
| 1991-03-15 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 | 10,500 |
| 1991-03-14 | 1,040 | 1,040 | 1,030 | 1,030 | 13,000 | 10,300 |
| 1991-03-13 | 1,040 | 1,050 | 1,020 | 1,030 | 13,000 | 10,300 |
| 1991-03-12 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1991-03-11 | 1,000 | 1,000 | 995 | 1,000 | 13,000 | 10,000 |
| 1991-03-08 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 10,100 |
| 1991-03-07 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 10,000 |
| 1991-03-06 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1991-03-05 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1991-03-01 | 1,050 | 1,050 | 1,030 | 1,030 | 14,000 | 10,300 |
| 1991-02-28 | 1,060 | 1,070 | 1,050 | 1,060 | 7,000 | 10,600 |
| 1991-02-27 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 10,500 |
| 1991-02-26 | 1,100 | 1,100 | 1,030 | 1,030 | 21,000 | 10,300 |
| 1991-02-25 | 1,040 | 1,070 | 1,040 | 1,070 | 5,000 | 10,700 |
| 1991-02-22 | 1,050 | 1,050 | 1,020 | 1,020 | 22,000 | 10,200 |
| 1991-02-21 | 1,050 | 1,050 | 1,040 | 1,040 | 10,000 | 10,400 |
| 1991-02-20 | 1,070 | 1,090 | 1,050 | 1,050 | 17,000 | 10,500 |
| 1991-02-19 | 1,100 | 1,100 | 1,070 | 1,070 | 30,000 | 10,700 |
| 1991-02-15 | 980 | 980 | 950 | 950 | 24,000 | 9,500 |
| 1991-02-14 | 1,070 | 1,120 | 1,040 | 1,040 | 32,000 | 10,400 |
| 1991-02-13 | 1,200 | 1,200 | 1,050 | 1,070 | 91,000 | 10,700 |
| 1991-02-12 | 1,080 | 1,080 | 1,080 | 1,080 | 32,000 | 10,800 |
| 1991-02-08 | 980 | 980 | 980 | 980 | 31,000 | 9,800 |
| 1991-02-07 | 790 | 880 | 790 | 880 | 56,000 | 8,800 |
| 1991-02-06 | 680 | 690 | 680 | 690 | 67,000 | 6,900 |
| 1991-02-05 | 680 | 680 | 680 | 680 | 49,000 | 6,800 |
| 1991-02-04 | 680 | 680 | 680 | 680 | 8,000 | 6,800 |
| 1991-02-01 | 676 | 676 | 676 | 676 | 27,000 | 6,760 |
| 1991-01-31 | 676 | 676 | 676 | 676 | 12,000 | 6,760 |
| 1991-01-30 | 675 | 676 | 675 | 676 | 11,000 | 6,760 |
| 1991-01-29 | 680 | 680 | 675 | 675 | 7,000 | 6,750 |
| 1991-01-28 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1991-01-25 | 720 | 720 | 710 | 715 | 10,000 | 7,150 |
| 1991-01-24 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 1991-01-22 | 785 | 785 | 775 | 775 | 6,000 | 7,750 |
| 1991-01-21 | 800 | 800 | 799 | 799 | 3,000 | 7,990 |
| 1991-01-18 | 805 | 805 | 800 | 800 | 4,000 | 8,000 |
| 1991-01-17 | 785 | 785 | 785 | 785 | 7,000 | 7,850 |
| 1991-01-14 | 820 | 820 | 820 | 820 | 4,000 | 8,200 |
| 1991-01-11 | 825 | 825 | 820 | 820 | 5,000 | 8,200 |
| 1991-01-09 | 855 | 855 | 855 | 855 | 2,000 | 8,550 |
| 1991-01-07 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
