8244 (株)近鉄百貨店 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 344 | 345 | 344 | 345 | 7,000 | 3,450 |
| 1996-12-25 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1996-12-24 | 360 | 360 | 350 | 350 | 6,000 | 3,500 |
| 1996-12-20 | 360 | 361 | 360 | 361 | 5,000 | 3,610 |
| 1996-12-19 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 1996-12-17 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1996-12-10 | 380 | 380 | 380 | 380 | 8,000 | 3,800 |
| 1996-12-09 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1996-12-06 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1996-12-05 | 370 | 370 | 360 | 360 | 2,000 | 3,600 |
| 1996-12-04 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1996-12-03 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1996-11-29 | 371 | 380 | 371 | 380 | 4,000 | 3,800 |
| 1996-11-27 | 380 | 380 | 370 | 370 | 3,000 | 3,700 |
| 1996-11-26 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1996-11-25 | 380 | 380 | 371 | 371 | 4,000 | 3,710 |
| 1996-11-22 | 371 | 371 | 371 | 371 | 7,000 | 3,710 |
| 1996-11-21 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1996-11-20 | 378 | 378 | 378 | 378 | 5,000 | 3,780 |
| 1996-11-19 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 1996-11-15 | 371 | 380 | 371 | 378 | 10,000 | 3,780 |
| 1996-11-14 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1996-11-13 | 380 | 385 | 379 | 381 | 19,000 | 3,810 |
| 1996-11-11 | 380 | 380 | 380 | 380 | 12,000 | 3,800 |
| 1996-11-08 | 386 | 388 | 380 | 380 | 60,000 | 3,800 |
| 1996-11-07 | 385 | 386 | 385 | 386 | 11,000 | 3,860 |
| 1996-11-06 | 380 | 385 | 380 | 385 | 23,000 | 3,850 |
| 1996-11-05 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1996-10-25 | 382 | 390 | 382 | 390 | 10,000 | 3,900 |
| 1996-10-24 | 383 | 383 | 383 | 383 | 6,000 | 3,830 |
| 1996-10-21 | 400 | 400 | 382 | 382 | 3,000 | 3,820 |
| 1996-10-16 | 381 | 390 | 381 | 390 | 4,000 | 3,900 |
| 1996-10-15 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1996-10-14 | 380 | 380 | 375 | 375 | 5,000 | 3,750 |
| 1996-10-11 | 381 | 381 | 381 | 381 | 3,000 | 3,810 |
| 1996-10-07 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1996-10-04 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1996-10-03 | 396 | 396 | 395 | 395 | 2,000 | 3,950 |
| 1996-10-02 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1996-10-01 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1996-09-27 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-09-25 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1996-09-19 | 385 | 400 | 385 | 400 | 7,000 | 4,000 |
| 1996-09-18 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1996-09-17 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1996-09-11 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1996-09-06 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1996-09-05 | 390 | 390 | 375 | 375 | 6,000 | 3,750 |
| 1996-08-29 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1996-08-28 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1996-08-21 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1996-08-19 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-08-12 | 386 | 386 | 386 | 386 | 3,000 | 3,860 |
| 1996-08-09 | 410 | 410 | 402 | 402 | 3,000 | 4,020 |
| 1996-08-06 | 425 | 425 | 420 | 420 | 16,000 | 4,200 |
| 1996-08-05 | 430 | 430 | 420 | 420 | 2,000 | 4,200 |
| 1996-08-01 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1996-07-31 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1996-07-30 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1996-07-26 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1996-07-25 | 425 | 425 | 420 | 420 | 3,000 | 4,200 |
| 1996-07-24 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1996-07-22 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1996-07-19 | 450 | 450 | 435 | 435 | 2,000 | 4,350 |
| 1996-07-18 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1996-07-17 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1996-07-16 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 1996-07-15 | 460 | 461 | 460 | 461 | 2,000 | 4,610 |
| 1996-07-12 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1996-07-08 | 460 | 460 | 451 | 451 | 5,000 | 4,510 |
| 1996-07-04 | 461 | 461 | 460 | 460 | 2,000 | 4,600 |
| 1996-07-01 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1996-06-28 | 470 | 470 | 450 | 450 | 17,000 | 4,500 |
| 1996-06-27 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1996-06-26 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1996-06-25 | 472 | 472 | 472 | 472 | 2,000 | 4,720 |
| 1996-06-24 | 470 | 471 | 470 | 470 | 5,000 | 4,700 |
| 1996-06-21 | 475 | 475 | 475 | 475 | 5,000 | 4,750 |
| 1996-06-20 | 480 | 480 | 480 | 480 | 21,000 | 4,800 |
| 1996-06-19 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1996-06-10 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1996-06-07 | 475 | 475 | 475 | 475 | 12,000 | 4,750 |
| 1996-06-03 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1996-05-30 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1996-05-29 | 480 | 490 | 480 | 490 | 5,000 | 4,900 |
| 1996-05-27 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1996-05-24 | 494 | 494 | 490 | 490 | 3,000 | 4,900 |
| 1996-05-23 | 480 | 480 | 480 | 480 | 10,000 | 4,800 |
| 1996-05-22 | 490 | 490 | 480 | 480 | 16,000 | 4,800 |
| 1996-05-21 | 497 | 497 | 495 | 495 | 2,000 | 4,950 |
| 1996-05-20 | 520 | 520 | 500 | 500 | 21,000 | 5,000 |
| 1996-05-17 | 520 | 520 | 500 | 500 | 12,000 | 5,000 |
| 1996-05-16 | 500 | 517 | 500 | 510 | 18,000 | 5,100 |
| 1996-05-15 | 496 | 501 | 496 | 500 | 12,000 | 5,000 |
| 1996-05-14 | 500 | 500 | 495 | 495 | 8,000 | 4,950 |
| 1996-05-13 | 515 | 520 | 495 | 495 | 23,000 | 4,950 |
| 1996-05-10 | 485 | 515 | 485 | 515 | 29,000 | 5,150 |
| 1996-05-09 | 496 | 500 | 496 | 500 | 16,000 | 5,000 |
| 1996-05-08 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 1996-05-07 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 1996-05-02 | 485 | 485 | 485 | 485 | 4,000 | 4,850 |
| 1996-05-01 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1996-04-30 | 504 | 505 | 500 | 501 | 8,000 | 5,010 |
| 1996-04-26 | 491 | 510 | 491 | 510 | 20,000 | 5,100 |
| 1996-04-25 | 470 | 471 | 465 | 470 | 22,000 | 4,700 |
| 1996-04-24 | 450 | 460 | 450 | 450 | 6,000 | 4,500 |
| 1996-04-23 | 449 | 450 | 449 | 450 | 16,000 | 4,500 |
| 1996-04-22 | 450 | 450 | 450 | 450 | 8,000 | 4,500 |
| 1996-04-18 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1996-04-16 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1996-04-15 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1996-04-12 | 470 | 470 | 468 | 470 | 8,000 | 4,700 |
| 1996-04-11 | 458 | 465 | 458 | 465 | 9,000 | 4,650 |
| 1996-04-10 | 449 | 457 | 449 | 457 | 4,000 | 4,570 |
| 1996-04-09 | 420 | 425 | 420 | 425 | 4,000 | 4,250 |
| 1996-04-08 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1996-04-03 | 416 | 416 | 416 | 416 | 2,000 | 4,160 |
| 1996-04-02 | 430 | 430 | 410 | 410 | 7,000 | 4,100 |
| 1996-04-01 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1996-03-27 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1996-03-26 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1996-03-25 | 400 | 401 | 400 | 400 | 5,000 | 4,000 |
| 1996-03-21 | 407 | 407 | 400 | 400 | 2,000 | 4,000 |
| 1996-03-13 | 417 | 417 | 416 | 416 | 3,000 | 4,160 |
| 1996-03-12 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1996-03-11 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1996-03-08 | 428 | 428 | 428 | 428 | 4,000 | 4,280 |
| 1996-03-07 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1996-03-01 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1996-02-28 | 442 | 445 | 442 | 445 | 3,000 | 4,450 |
| 1996-02-27 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1996-02-23 | 458 | 458 | 458 | 458 | 3,000 | 4,580 |
| 1996-02-22 | 438 | 438 | 438 | 438 | 3,000 | 4,380 |
| 1996-02-21 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1996-02-20 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1996-02-16 | 448 | 448 | 446 | 446 | 2,000 | 4,460 |
| 1996-02-15 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1996-02-14 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1996-02-13 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1996-02-09 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1996-02-08 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1996-02-06 | 442 | 450 | 442 | 448 | 15,000 | 4,480 |
| 1996-02-01 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1996-01-29 | 440 | 441 | 440 | 440 | 4,000 | 4,400 |
| 1996-01-26 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1996-01-24 | 431 | 431 | 430 | 430 | 101,000 | 4,300 |
| 1996-01-23 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1996-01-18 | 450 | 451 | 450 | 450 | 4,000 | 4,500 |
| 1996-01-17 | 460 | 461 | 460 | 460 | 4,000 | 4,600 |
| 1996-01-16 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1996-01-12 | 460 | 460 | 460 | 460 | 8,000 | 4,600 |
| 1996-01-11 | 439 | 449 | 439 | 449 | 12,000 | 4,490 |
| 1996-01-10 | 415 | 416 | 415 | 416 | 3,000 | 4,160 |
| 1996-01-08 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
