8244 (株)近鉄百貨店 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1995-12-28 | 419 | 419 | 415 | 415 | 2,000 | 4,150 |
| 1995-12-27 | 415 | 420 | 415 | 420 | 11,000 | 4,200 |
| 1995-12-26 | 410 | 419 | 410 | 415 | 7,000 | 4,150 |
| 1995-12-25 | 414 | 414 | 410 | 410 | 9,000 | 4,100 |
| 1995-12-22 | 408 | 410 | 408 | 410 | 5,000 | 4,100 |
| 1995-12-21 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1995-12-20 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-12-19 | 414 | 414 | 414 | 414 | 2,000 | 4,140 |
| 1995-12-18 | 410 | 410 | 404 | 410 | 6,000 | 4,100 |
| 1995-12-15 | 412 | 415 | 412 | 415 | 8,000 | 4,150 |
| 1995-12-14 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-12-13 | 420 | 420 | 419 | 419 | 9,000 | 4,190 |
| 1995-12-12 | 390 | 419 | 390 | 419 | 19,000 | 4,190 |
| 1995-12-11 | 398 | 398 | 395 | 395 | 6,000 | 3,950 |
| 1995-12-08 | 393 | 393 | 392 | 392 | 11,000 | 3,920 |
| 1995-12-07 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1995-12-06 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1995-12-05 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 1995-12-04 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 1995-11-30 | 370 | 370 | 361 | 361 | 4,000 | 3,610 |
| 1995-11-29 | 375 | 375 | 370 | 370 | 2,000 | 3,700 |
| 1995-11-27 | 395 | 395 | 386 | 386 | 2,000 | 3,860 |
| 1995-11-24 | 395 | 399 | 395 | 395 | 8,000 | 3,950 |
| 1995-11-20 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1995-11-17 | 370 | 380 | 370 | 380 | 107,000 | 3,800 |
| 1995-11-16 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1995-11-15 | 369 | 369 | 369 | 369 | 7,000 | 3,690 |
| 1995-11-14 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1995-11-13 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1995-11-10 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1995-11-09 | 351 | 355 | 351 | 355 | 3,000 | 3,550 |
| 1995-11-08 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 1995-11-07 | 363 | 363 | 363 | 363 | 2,000 | 3,630 |
| 1995-11-02 | 324 | 327 | 324 | 327 | 11,000 | 3,270 |
| 1995-11-01 | 342 | 345 | 330 | 330 | 5,000 | 3,300 |
| 1995-10-31 | 357 | 357 | 357 | 357 | 2,000 | 3,570 |
| 1995-10-30 | 365 | 365 | 363 | 363 | 3,000 | 3,630 |
| 1995-10-27 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 1995-10-25 | 379 | 380 | 379 | 380 | 3,000 | 3,800 |
| 1995-10-19 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-10-17 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1995-10-13 | 399 | 400 | 399 | 400 | 3,000 | 4,000 |
| 1995-10-12 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1995-10-11 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-10-09 | 400 | 400 | 395 | 395 | 3,000 | 3,950 |
| 1995-10-06 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1995-10-05 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1995-10-03 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1995-10-02 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1995-09-29 | 390 | 400 | 390 | 400 | 2,000 | 4,000 |
| 1995-09-27 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-09-26 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1995-09-25 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 1995-09-22 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-09-20 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 1995-09-19 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1995-09-18 | 400 | 400 | 390 | 390 | 4,000 | 3,900 |
| 1995-09-05 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-08-30 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1995-08-29 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1995-08-28 | 400 | 400 | 390 | 390 | 6,000 | 3,900 |
| 1995-08-25 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1995-08-23 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1995-08-22 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1995-08-21 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1995-08-18 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1995-08-17 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1995-08-15 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1995-08-14 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1995-08-11 | 391 | 391 | 390 | 390 | 5,000 | 3,900 |
| 1995-08-09 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-08-07 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-08-02 | 388 | 390 | 385 | 385 | 6,000 | 3,850 |
| 1995-07-31 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 1995-07-25 | 400 | 400 | 397 | 397 | 12,000 | 3,970 |
| 1995-07-24 | 395 | 400 | 395 | 400 | 7,000 | 4,000 |
| 1995-07-21 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 1995-07-19 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1995-07-18 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1995-07-17 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1995-07-13 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1995-07-12 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1995-07-11 | 398 | 398 | 398 | 398 | 4,000 | 3,980 |
| 1995-07-06 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 1995-07-05 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 1995-07-03 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 1995-06-30 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 1995-06-29 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 1995-06-23 | 398 | 398 | 398 | 398 | 3,000 | 3,980 |
| 1995-06-22 | 391 | 398 | 391 | 398 | 2,000 | 3,980 |
| 1995-06-15 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1995-06-09 | 410 | 420 | 410 | 420 | 7,000 | 4,200 |
| 1995-06-01 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-05-30 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1995-05-26 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-05-25 | 400 | 401 | 400 | 401 | 14,000 | 4,010 |
| 1995-05-24 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1995-05-16 | 401 | 401 | 400 | 400 | 2,000 | 4,000 |
| 1995-05-15 | 398 | 398 | 398 | 398 | 6,000 | 3,980 |
| 1995-05-08 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1995-05-02 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1995-04-27 | 399 | 400 | 399 | 400 | 5,000 | 4,000 |
| 1995-04-26 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1995-04-25 | 396 | 401 | 395 | 401 | 5,000 | 4,010 |
| 1995-04-20 | 391 | 391 | 390 | 390 | 2,000 | 3,900 |
| 1995-04-19 | 398 | 398 | 398 | 398 | 3,000 | 3,980 |
| 1995-04-18 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1995-04-14 | 380 | 380 | 371 | 371 | 5,000 | 3,710 |
| 1995-04-12 | 390 | 393 | 390 | 393 | 2,000 | 3,930 |
| 1995-04-11 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1995-04-05 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1995-03-31 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1995-03-30 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1995-03-28 | 397 | 400 | 397 | 400 | 2,000 | 4,000 |
| 1995-03-27 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1995-03-24 | 378 | 379 | 376 | 379 | 4,000 | 3,790 |
| 1995-03-23 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-03-22 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1995-03-20 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1995-03-17 | 376 | 377 | 376 | 376 | 3,000 | 3,760 |
| 1995-03-15 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1995-03-10 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 1995-03-09 | 410 | 410 | 405 | 405 | 4,000 | 4,050 |
| 1995-03-08 | 412 | 412 | 412 | 412 | 3,000 | 4,120 |
| 1995-03-07 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1995-03-06 | 412 | 412 | 412 | 412 | 7,000 | 4,120 |
| 1995-03-03 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1995-02-28 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1995-02-27 | 412 | 412 | 412 | 412 | 2,000 | 4,120 |
| 1995-02-24 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1995-02-23 | 422 | 422 | 422 | 422 | 2,000 | 4,220 |
| 1995-02-22 | 414 | 414 | 412 | 412 | 7,000 | 4,120 |
| 1995-02-17 | 412 | 415 | 412 | 412 | 4,000 | 4,120 |
| 1995-02-09 | 416 | 416 | 416 | 416 | 3,000 | 4,160 |
| 1995-02-08 | 418 | 418 | 416 | 416 | 7,000 | 4,160 |
| 1995-02-07 | 435 | 435 | 418 | 418 | 7,000 | 4,180 |
| 1995-02-06 | 438 | 438 | 438 | 438 | 4,000 | 4,380 |
| 1995-02-02 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 1995-01-31 | 438 | 438 | 438 | 438 | 2,000 | 4,380 |
| 1995-01-30 | 438 | 438 | 438 | 438 | 4,000 | 4,380 |
| 1995-01-27 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 1995-01-26 | 465 | 465 | 465 | 465 | 4,000 | 4,650 |
| 1995-01-24 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1995-01-18 | 441 | 441 | 440 | 440 | 5,000 | 4,400 |
| 1995-01-13 | 459 | 459 | 450 | 450 | 2,000 | 4,500 |
| 1995-01-12 | 461 | 461 | 460 | 460 | 6,000 | 4,600 |
| 1995-01-11 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 1995-01-10 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1995-01-06 | 465 | 466 | 465 | 465 | 10,000 | 4,650 |
| 1995-01-05 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1995-01-04 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
