8244 (株)近鉄百貨店 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 120 | 130 | 120 | 130 | 5,000 | 1,300 |
| 1998-12-29 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1998-12-28 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1998-12-25 | 115 | 115 | 115 | 115 | 9,000 | 1,150 |
| 1998-12-24 | 115 | 115 | 113 | 113 | 12,000 | 1,130 |
| 1998-12-14 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 1998-12-11 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1998-12-04 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1998-12-03 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1998-12-02 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1998-11-30 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 1998-11-27 | 149 | 150 | 149 | 150 | 5,000 | 1,500 |
| 1998-11-26 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 1998-11-25 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 1998-11-20 | 110 | 114 | 110 | 114 | 3,000 | 1,140 |
| 1998-11-18 | 110 | 115 | 110 | 115 | 12,000 | 1,150 |
| 1998-11-11 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 1998-11-09 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1998-11-06 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 1998-11-05 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 1998-11-04 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 1998-11-02 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 1998-10-30 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 1998-10-29 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 1998-10-28 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 1998-10-23 | 115 | 115 | 110 | 110 | 6,000 | 1,100 |
| 1998-10-22 | 91 | 91 | 90 | 90 | 2,000 | 900 |
| 1998-10-21 | 90 | 90 | 88 | 88 | 6,000 | 880 |
| 1998-10-20 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 1998-10-19 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 1998-10-16 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1998-10-12 | 114 | 120 | 114 | 120 | 3,000 | 1,200 |
| 1998-10-08 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 1998-10-07 | 114 | 115 | 114 | 114 | 5,000 | 1,140 |
| 1998-10-01 | 115 | 116 | 115 | 115 | 5,000 | 1,150 |
| 1998-09-30 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 1998-09-28 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 1998-09-25 | 121 | 125 | 120 | 120 | 7,000 | 1,200 |
| 1998-09-18 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1998-09-17 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 1998-09-14 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 1998-09-11 | 120 | 120 | 117 | 118 | 8,000 | 1,180 |
| 1998-09-09 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 1998-09-07 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 1998-09-04 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 1998-09-03 | 140 | 144 | 140 | 144 | 2,000 | 1,440 |
| 1998-08-28 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 1998-08-25 | 140 | 145 | 140 | 145 | 8,000 | 1,450 |
| 1998-08-24 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-08-19 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-08-17 | 136 | 136 | 136 | 136 | 800,000 | 1,360 |
| 1998-08-12 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1998-08-05 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-07-30 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-07-28 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1998-07-24 | 140 | 151 | 140 | 151 | 3,000 | 1,510 |
| 1998-07-22 | 137 | 137 | 136 | 136 | 5,000 | 1,360 |
| 1998-07-21 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1998-07-17 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 1998-07-16 | 136 | 136 | 136 | 136 | 4,000 | 1,360 |
| 1998-07-09 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1998-07-07 | 165 | 170 | 165 | 170 | 4,000 | 1,700 |
| 1998-07-01 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1998-06-26 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1998-06-25 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1998-06-24 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1998-06-23 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 1998-06-18 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-06-11 | 154 | 156 | 154 | 156 | 6,000 | 1,560 |
| 1998-06-10 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1998-06-08 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1998-06-05 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-05-28 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 1998-05-27 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1998-05-26 | 140 | 150 | 140 | 150 | 3,000 | 1,500 |
| 1998-05-21 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1998-05-20 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 1998-05-19 | 135 | 135 | 133 | 133 | 4,000 | 1,330 |
| 1998-05-18 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1998-05-14 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 1998-05-08 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 1998-05-07 | 135 | 135 | 130 | 130 | 3,000 | 1,300 |
| 1998-04-30 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1998-04-27 | 150 | 175 | 150 | 175 | 22,000 | 1,750 |
| 1998-04-24 | 145 | 175 | 145 | 173 | 24,000 | 1,730 |
| 1998-04-23 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1998-04-21 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1998-04-20 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 1998-04-10 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1998-04-06 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1998-03-31 | 140 | 145 | 135 | 135 | 8,000 | 1,350 |
| 1998-03-26 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1998-03-25 | 140 | 145 | 140 | 145 | 3,000 | 1,450 |
| 1998-03-24 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1998-03-19 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1998-03-17 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1998-03-16 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1998-03-13 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 1998-03-11 | 170 | 170 | 159 | 159 | 5,000 | 1,590 |
| 1998-02-23 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1998-02-17 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-02-16 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-02-13 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-02-12 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1998-02-10 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-02-09 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 1998-02-05 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 1998-02-04 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1998-02-03 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 1998-01-30 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 1998-01-29 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1998-01-28 | 162 | 180 | 162 | 180 | 7,000 | 1,800 |
| 1998-01-27 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 1998-01-26 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1998-01-23 | 140 | 141 | 140 | 141 | 3,000 | 1,410 |
| 1998-01-22 | 126 | 130 | 126 | 130 | 3,000 | 1,300 |
| 1998-01-21 | 130 | 130 | 126 | 126 | 8,000 | 1,260 |
| 1998-01-20 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1998-01-19 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 1998-01-16 | 120 | 126 | 120 | 126 | 4,000 | 1,260 |
| 1998-01-12 | 130 | 130 | 125 | 125 | 11,000 | 1,250 |
| 1998-01-09 | 121 | 126 | 121 | 125 | 4,000 | 1,250 |
| 1998-01-08 | 120 | 120 | 107 | 119 | 11,000 | 1,190 |
| 1998-01-07 | 139 | 139 | 139 | 139 | 16,000 | 1,390 |
| 1998-01-06 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
