8244 (株)近鉄百貨店 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 483 | 483 | 480 | 480 | 5,000 | 4,800 |
| 1992-12-24 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1992-12-21 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1992-12-17 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1992-12-16 | 475 | 480 | 475 | 480 | 2,000 | 4,800 |
| 1992-12-15 | 480 | 480 | 475 | 475 | 8,000 | 4,750 |
| 1992-12-11 | 451 | 475 | 451 | 475 | 9,000 | 4,750 |
| 1992-12-03 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1992-11-27 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1992-11-26 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1992-11-25 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1992-11-12 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1992-11-11 | 400 | 400 | 385 | 385 | 4,000 | 3,850 |
| 1992-11-10 | 400 | 403 | 400 | 403 | 5,000 | 4,030 |
| 1992-11-09 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1992-11-06 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1992-11-05 | 430 | 430 | 425 | 425 | 2,000 | 4,250 |
| 1992-11-04 | 435 | 435 | 425 | 425 | 6,000 | 4,250 |
| 1992-11-02 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-10-30 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1992-10-29 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-10-28 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1992-10-26 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1992-10-23 | 477 | 485 | 477 | 485 | 6,000 | 4,850 |
| 1992-10-22 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 1992-10-14 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1992-10-09 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1992-10-05 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1992-10-02 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 1992-09-30 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1992-09-25 | 470 | 471 | 459 | 463 | 12,000 | 4,630 |
| 1992-09-22 | 479 | 479 | 475 | 479 | 8,000 | 4,790 |
| 1992-09-18 | 500 | 502 | 500 | 500 | 9,000 | 5,000 |
| 1992-09-17 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1992-09-11 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1992-09-10 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1992-09-09 | 550 | 550 | 548 | 549 | 11,000 | 5,490 |
| 1992-09-08 | 544 | 544 | 544 | 544 | 10,000 | 5,440 |
| 1992-09-07 | 480 | 500 | 480 | 500 | 7,000 | 5,000 |
| 1992-09-04 | 475 | 480 | 475 | 479 | 4,000 | 4,790 |
| 1992-09-03 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1992-09-02 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1992-09-01 | 461 | 465 | 461 | 463 | 4,000 | 4,630 |
| 1992-08-31 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1992-08-28 | 436 | 450 | 436 | 450 | 3,000 | 4,500 |
| 1992-08-26 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-08-24 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1992-08-21 | 346 | 346 | 346 | 346 | 2,000 | 3,460 |
| 1992-08-19 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 1992-08-14 | 300 | 305 | 300 | 305 | 3,000 | 3,050 |
| 1992-08-13 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-08-12 | 324 | 324 | 300 | 305 | 9,000 | 3,050 |
| 1992-08-11 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1992-08-10 | 339 | 339 | 330 | 330 | 2,000 | 3,300 |
| 1992-08-07 | 345 | 345 | 340 | 340 | 6,000 | 3,400 |
| 1992-08-06 | 361 | 361 | 349 | 349 | 16,000 | 3,490 |
| 1992-08-05 | 377 | 377 | 368 | 368 | 5,000 | 3,680 |
| 1992-08-04 | 380 | 383 | 380 | 383 | 4,000 | 3,830 |
| 1992-08-03 | 400 | 405 | 390 | 390 | 3,000 | 3,900 |
| 1992-07-30 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1992-07-29 | 431 | 435 | 421 | 424 | 8,000 | 4,240 |
| 1992-07-28 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1992-07-24 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1992-07-23 | 464 | 464 | 461 | 461 | 4,000 | 4,610 |
| 1992-07-21 | 467 | 467 | 465 | 465 | 3,000 | 4,650 |
| 1992-07-20 | 478 | 478 | 467 | 467 | 3,000 | 4,670 |
| 1992-07-13 | 472 | 472 | 466 | 466 | 5,000 | 4,660 |
| 1992-07-10 | 476 | 477 | 476 | 477 | 3,000 | 4,770 |
| 1992-07-09 | 480 | 480 | 476 | 476 | 6,000 | 4,760 |
| 1992-07-08 | 496 | 496 | 482 | 482 | 3,000 | 4,820 |
| 1992-07-07 | 510 | 510 | 496 | 497 | 10,000 | 4,970 |
| 1992-07-06 | 530 | 530 | 511 | 511 | 4,000 | 5,110 |
| 1992-07-03 | 545 | 545 | 536 | 536 | 6,000 | 5,360 |
| 1992-07-02 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 1992-06-26 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1992-06-25 | 560 | 560 | 555 | 555 | 4,000 | 5,550 |
| 1992-06-10 | 560 | 560 | 560 | 560 | 10,000 | 5,600 |
| 1992-06-05 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1992-06-03 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1992-06-02 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1992-05-28 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1992-05-25 | 575 | 575 | 560 | 560 | 5,000 | 5,600 |
| 1992-05-22 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1992-05-20 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1992-05-19 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1992-05-18 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1992-05-15 | 570 | 570 | 560 | 560 | 3,000 | 5,600 |
| 1992-05-13 | 560 | 562 | 560 | 562 | 3,000 | 5,620 |
| 1992-05-12 | 563 | 563 | 563 | 563 | 2,000 | 5,630 |
| 1992-05-08 | 526 | 528 | 526 | 528 | 2,000 | 5,280 |
| 1992-05-07 | 522 | 522 | 522 | 522 | 1,000 | 5,220 |
| 1992-05-06 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1992-05-01 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1992-04-30 | 521 | 521 | 520 | 520 | 8,000 | 5,200 |
| 1992-04-24 | 524 | 524 | 520 | 520 | 5,000 | 5,200 |
| 1992-04-22 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1992-04-21 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1992-04-20 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1992-04-17 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1992-04-16 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1992-04-15 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1992-04-14 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1992-04-13 | 530 | 530 | 530 | 530 | 438,000 | 5,300 |
| 1992-04-10 | 520 | 530 | 520 | 530 | 12,000 | 5,300 |
| 1992-04-09 | 510 | 510 | 510 | 510 | 7,000 | 5,100 |
| 1992-04-08 | 510 | 510 | 505 | 505 | 47,000 | 5,050 |
| 1992-04-07 | 521 | 521 | 520 | 520 | 4,000 | 5,200 |
| 1992-04-03 | 520 | 530 | 520 | 530 | 3,000 | 5,300 |
| 1992-04-02 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1992-04-01 | 545 | 545 | 540 | 540 | 7,000 | 5,400 |
| 1992-03-27 | 540 | 545 | 540 | 540 | 5,000 | 5,400 |
| 1992-03-26 | 545 | 545 | 545 | 545 | 5,000 | 5,450 |
| 1992-03-25 | 546 | 546 | 540 | 540 | 9,000 | 5,400 |
| 1992-03-24 | 545 | 545 | 541 | 541 | 18,000 | 5,410 |
| 1992-03-23 | 540 | 545 | 540 | 540 | 6,000 | 5,400 |
| 1992-03-19 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1992-03-18 | 556 | 556 | 540 | 540 | 6,000 | 5,400 |
| 1992-03-17 | 565 | 565 | 551 | 551 | 5,000 | 5,510 |
| 1992-03-13 | 560 | 570 | 560 | 560 | 4,000 | 5,600 |
| 1992-03-10 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1992-03-09 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1992-03-06 | 576 | 576 | 570 | 571 | 15,000 | 5,710 |
| 1992-03-05 | 591 | 591 | 591 | 591 | 1,000 | 5,910 |
| 1992-03-04 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1992-03-02 | 601 | 601 | 601 | 601 | 2,000 | 6,010 |
| 1992-02-28 | 601 | 601 | 601 | 601 | 2,000 | 6,010 |
| 1992-02-26 | 608 | 608 | 598 | 598 | 2,000 | 5,980 |
| 1992-02-24 | 605 | 610 | 605 | 610 | 2,000 | 6,100 |
| 1992-02-21 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1992-02-19 | 605 | 605 | 600 | 600 | 5,000 | 6,000 |
| 1992-02-14 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1992-02-13 | 600 | 605 | 600 | 605 | 2,000 | 6,050 |
| 1992-02-12 | 605 | 605 | 600 | 600 | 4,000 | 6,000 |
| 1992-02-07 | 610 | 610 | 605 | 605 | 4,000 | 6,050 |
| 1992-02-06 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1992-02-05 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1992-02-04 | 600 | 601 | 600 | 601 | 18,000 | 6,010 |
| 1992-02-03 | 610 | 610 | 605 | 605 | 9,000 | 6,050 |
| 1992-01-31 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1992-01-28 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-01-24 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1992-01-23 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 1992-01-22 | 573 | 574 | 573 | 574 | 3,000 | 5,740 |
| 1992-01-21 | 573 | 573 | 573 | 573 | 15,000 | 5,730 |
| 1992-01-17 | 655 | 655 | 635 | 635 | 8,000 | 6,350 |
| 1992-01-16 | 656 | 656 | 655 | 655 | 2,000 | 6,550 |
| 1992-01-14 | 670 | 670 | 655 | 655 | 5,000 | 6,550 |
| 1992-01-10 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1992-01-09 | 660 | 680 | 660 | 680 | 3,000 | 6,800 |
| 1992-01-08 | 670 | 670 | 661 | 661 | 4,000 | 6,610 |
| 1992-01-07 | 661 | 662 | 651 | 651 | 24,000 | 6,510 |
| 1992-01-06 | 680 | 680 | 671 | 671 | 5,000 | 6,710 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
