8244 (株)近鉄百貨店 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1994-12-26 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1994-12-22 | 462 | 462 | 461 | 461 | 4,000 | 4,610 |
| 1994-12-20 | 479 | 479 | 479 | 479 | 10,000 | 4,790 |
| 1994-12-14 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1994-12-09 | 490 | 490 | 490 | 490 | 10,000 | 4,900 |
| 1994-12-07 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1994-12-05 | 468 | 468 | 468 | 468 | 3,000 | 4,680 |
| 1994-11-25 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1994-11-22 | 465 | 465 | 464 | 465 | 6,000 | 4,650 |
| 1994-11-21 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1994-11-18 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1994-11-17 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1994-11-16 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 1994-11-15 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 1994-11-11 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1994-11-10 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1994-11-07 | 461 | 464 | 460 | 464 | 4,000 | 4,640 |
| 1994-10-27 | 464 | 464 | 464 | 464 | 2,000 | 4,640 |
| 1994-10-26 | 475 | 475 | 464 | 464 | 3,000 | 4,640 |
| 1994-10-25 | 484 | 484 | 484 | 484 | 2,000 | 4,840 |
| 1994-10-21 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1994-10-20 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1994-10-06 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1994-10-05 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1994-10-04 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1994-10-03 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1994-09-26 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1994-09-22 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1994-09-19 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1994-09-16 | 515 | 515 | 502 | 502 | 10,000 | 5,020 |
| 1994-09-14 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1994-09-08 | 501 | 515 | 501 | 515 | 5,000 | 5,150 |
| 1994-08-25 | 521 | 550 | 521 | 525 | 5,000 | 5,250 |
| 1994-08-23 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-08-22 | 511 | 511 | 511 | 511 | 5,000 | 5,110 |
| 1994-08-16 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1994-08-15 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1994-08-12 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1994-08-11 | 550 | 555 | 550 | 550 | 5,000 | 5,500 |
| 1994-08-10 | 546 | 550 | 546 | 550 | 2,000 | 5,500 |
| 1994-08-09 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1994-08-08 | 545 | 545 | 540 | 540 | 2,000 | 5,400 |
| 1994-08-05 | 541 | 545 | 541 | 545 | 3,000 | 5,450 |
| 1994-08-02 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1994-07-28 | 550 | 550 | 540 | 540 | 3,000 | 5,400 |
| 1994-07-26 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1994-07-25 | 549 | 549 | 549 | 549 | 2,000 | 5,490 |
| 1994-07-22 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1994-07-21 | 560 | 560 | 550 | 550 | 2,000 | 5,500 |
| 1994-07-20 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 1994-07-19 | 585 | 585 | 575 | 575 | 3,000 | 5,750 |
| 1994-07-18 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1994-07-15 | 595 | 595 | 595 | 595 | 10,000 | 5,950 |
| 1994-07-14 | 565 | 580 | 565 | 580 | 16,000 | 5,800 |
| 1994-07-13 | 550 | 560 | 550 | 560 | 5,000 | 5,600 |
| 1994-07-12 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1994-07-11 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1994-07-08 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1994-07-06 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1994-07-04 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1994-07-01 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1994-06-24 | 570 | 575 | 570 | 575 | 4,000 | 5,750 |
| 1994-06-23 | 555 | 557 | 555 | 555 | 5,000 | 5,550 |
| 1994-06-22 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1994-06-20 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1994-06-17 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1994-06-16 | 570 | 576 | 569 | 576 | 7,000 | 5,760 |
| 1994-06-15 | 560 | 570 | 560 | 570 | 2,000 | 5,700 |
| 1994-06-14 | 571 | 575 | 570 | 575 | 9,000 | 5,750 |
| 1994-06-13 | 557 | 571 | 557 | 571 | 9,000 | 5,710 |
| 1994-06-10 | 535 | 557 | 535 | 557 | 7,000 | 5,570 |
| 1994-06-09 | 529 | 530 | 529 | 530 | 3,000 | 5,300 |
| 1994-06-08 | 530 | 536 | 530 | 536 | 2,000 | 5,360 |
| 1994-06-03 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1994-06-02 | 535 | 550 | 535 | 550 | 13,000 | 5,500 |
| 1994-06-01 | 500 | 535 | 500 | 535 | 12,000 | 5,350 |
| 1994-05-27 | 500 | 500 | 490 | 490 | 9,000 | 4,900 |
| 1994-05-26 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1994-05-25 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1994-05-24 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1994-05-23 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1994-05-20 | 510 | 510 | 500 | 500 | 5,000 | 5,000 |
| 1994-05-19 | 509 | 509 | 499 | 509 | 3,000 | 5,090 |
| 1994-05-13 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1994-05-12 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-05-11 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1994-05-10 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1994-05-09 | 520 | 520 | 519 | 519 | 4,000 | 5,190 |
| 1994-05-06 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1994-05-02 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1994-04-27 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1994-04-26 | 519 | 519 | 510 | 510 | 3,000 | 5,100 |
| 1994-04-25 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1994-04-21 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1994-04-19 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1994-04-15 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 1994-04-14 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1994-04-13 | 505 | 505 | 505 | 505 | 5,000 | 5,050 |
| 1994-04-12 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1994-04-11 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1994-04-08 | 505 | 506 | 505 | 505 | 6,000 | 5,050 |
| 1994-04-07 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1994-04-06 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1994-03-30 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1994-03-25 | 515 | 519 | 510 | 519 | 7,000 | 5,190 |
| 1994-03-24 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-03-22 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-03-18 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1994-03-17 | 525 | 525 | 520 | 520 | 5,000 | 5,200 |
| 1994-03-16 | 542 | 550 | 530 | 530 | 8,000 | 5,300 |
| 1994-03-15 | 518 | 550 | 518 | 550 | 8,000 | 5,500 |
| 1994-03-11 | 512 | 515 | 512 | 515 | 3,000 | 5,150 |
| 1994-03-10 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1994-03-09 | 520 | 520 | 510 | 510 | 3,000 | 5,100 |
| 1994-03-03 | 525 | 540 | 525 | 540 | 2,000 | 5,400 |
| 1994-03-02 | 520 | 525 | 520 | 520 | 5,000 | 5,200 |
| 1994-03-01 | 500 | 510 | 500 | 510 | 4,000 | 5,100 |
| 1994-02-28 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1994-02-25 | 496 | 500 | 496 | 500 | 3,000 | 5,000 |
| 1994-02-24 | 499 | 499 | 499 | 499 | 4,000 | 4,990 |
| 1994-02-23 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1994-02-22 | 485 | 499 | 485 | 499 | 6,000 | 4,990 |
| 1994-02-18 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1994-02-16 | 468 | 468 | 468 | 468 | 2,000 | 4,680 |
| 1994-02-15 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1994-02-14 | 500 | 500 | 485 | 485 | 2,000 | 4,850 |
| 1994-02-10 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 1994-02-09 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1994-02-07 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 1994-02-03 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 1994-02-02 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1994-02-01 | 500 | 500 | 500 | 500 | 8,000 | 5,000 |
| 1994-01-31 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1994-01-28 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1994-01-27 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1994-01-26 | 479 | 479 | 479 | 479 | 2,000 | 4,790 |
| 1994-01-25 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1994-01-21 | 485 | 485 | 482 | 482 | 5,000 | 4,820 |
| 1994-01-20 | 482 | 482 | 482 | 482 | 3,000 | 4,820 |
| 1994-01-19 | 500 | 500 | 499 | 499 | 3,000 | 4,990 |
| 1994-01-18 | 485 | 485 | 482 | 482 | 2,000 | 4,820 |
| 1994-01-17 | 496 | 496 | 485 | 485 | 11,000 | 4,850 |
| 1994-01-14 | 490 | 490 | 487 | 487 | 4,000 | 4,870 |
| 1994-01-12 | 480 | 485 | 480 | 485 | 2,000 | 4,850 |
| 1994-01-11 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1994-01-07 | 461 | 465 | 461 | 465 | 7,000 | 4,650 |
| 1994-01-06 | 461 | 461 | 461 | 461 | 3,000 | 4,610 |
| 1994-01-05 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
