近鉄百貨店(8244)の株価時系列情報
近鉄百貨店(8244)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/25 | 260 | 260 | 250 | 250 | 15,000 |
| 1985/12/20 | 252 | 263 | 252 | 263 | 2,000 |
| 1985/12/19 | 258 | 258 | 252 | 252 | 2,000 |
| 1985/12/18 | 258 | 258 | 258 | 258 | 2,000 |
| 1985/12/16 | 270 | 270 | 270 | 270 | 1,000 |
| 1985/12/13 | 268 | 268 | 268 | 268 | 12,000 |
| 1985/12/11 | 268 | 268 | 268 | 268 | 1,000 |
| 1985/12/10 | 266 | 266 | 266 | 266 | 1,000 |
| 1985/12/09 | 264 | 264 | 264 | 264 | 1,000 |
| 1985/12/06 | 250 | 253 | 250 | 253 | 6,000 |
| 1985/12/05 | 260 | 260 | 260 | 260 | 9,000 |
| 1985/12/04 | 263 | 263 | 263 | 263 | 2,000 |
| 1985/12/03 | 260 | 260 | 260 | 260 | 1,000 |
| 1985/12/02 | 260 | 260 | 260 | 260 | 2,000 |
| 1985/11/29 | 255 | 260 | 255 | 260 | 2,000 |
| 1985/11/27 | 260 | 262 | 250 | 250 | 18,000 |
| 1985/11/26 | 260 | 260 | 260 | 260 | 3,000 |
| 1985/11/25 | 255 | 255 | 255 | 255 | 3,000 |
| 1985/11/22 | 255 | 255 | 255 | 255 | 2,000 |
| 1985/11/20 | 255 | 255 | 255 | 255 | 3,000 |
| 1985/11/19 | 255 | 255 | 255 | 255 | 1,000 |
| 1985/11/14 | 255 | 255 | 255 | 255 | 1,000 |
| 1985/11/13 | 250 | 250 | 250 | 250 | 3,000 |
| 1985/11/11 | 250 | 250 | 250 | 250 | 3,000 |
| 1985/11/07 | 250 | 250 | 250 | 250 | 1,000 |
| 1985/11/02 | 256 | 256 | 256 | 256 | 1,000 |
| 1985/11/01 | 256 | 256 | 256 | 256 | 1,000 |
| 1985/10/29 | 260 | 260 | 255 | 255 | 2,000 |
| 1985/10/28 | 260 | 260 | 260 | 260 | 10,000 |
| 1985/10/26 | 260 | 260 | 260 | 260 | 1,000 |
| 1985/10/25 | 260 | 260 | 260 | 260 | 1,000 |
| 1985/10/24 | 260 | 260 | 260 | 260 | 1,000 |
| 1985/10/22 | 260 | 260 | 260 | 260 | 4,000 |
| 1985/10/21 | 260 | 260 | 255 | 255 | 6,000 |
| 1985/10/19 | 260 | 260 | 260 | 260 | 2,000 |
| 1985/10/18 | 265 | 265 | 260 | 260 | 6,000 |
| 1985/10/15 | 270 | 270 | 270 | 270 | 4,000 |
| 1985/10/14 | 258 | 258 | 258 | 258 | 1,000 |
| 1985/10/11 | 258 | 258 | 258 | 258 | 2,000 |
| 1985/10/09 | 260 | 260 | 260 | 260 | 12,000 |
| 1985/10/08 | 260 | 260 | 260 | 260 | 1,000 |
| 1985/10/07 | 259 | 259 | 259 | 259 | 1,000 |
| 1985/10/05 | 265 | 265 | 265 | 265 | 2,000 |
| 1985/10/04 | 270 | 270 | 269 | 269 | 10,000 |
| 1985/10/03 | 270 | 270 | 270 | 270 | 10,000 |
| 1985/10/02 | 270 | 270 | 270 | 270 | 1,000 |
| 1985/09/30 | 271 | 271 | 271 | 271 | 1,000 |
| 1985/09/27 | 270 | 270 | 270 | 270 | 7,000 |
| 1985/09/26 | 270 | 270 | 265 | 270 | 26,000 |
| 1985/09/25 | 270 | 270 | 270 | 270 | 3,000 |
| 1985/09/24 | 270 | 271 | 270 | 271 | 2,000 |
| 1985/09/17 | 265 | 265 | 263 | 263 | 11,000 |
| 1985/09/13 | 263 | 281 | 263 | 270 | 10,000 |
| 1985/09/12 | 261 | 261 | 261 | 261 | 3,000 |
| 1985/09/11 | 260 | 260 | 260 | 260 | 1,000 |
| 1985/09/10 | 260 | 260 | 259 | 260 | 14,000 |
| 1985/09/09 | 260 | 260 | 260 | 260 | 6,000 |
| 1985/09/04 | 261 | 261 | 258 | 260 | 7,000 |
| 1985/08/30 | 260 | 260 | 260 | 260 | 2,000 |
| 1985/08/29 | 260 | 260 | 260 | 260 | 2,000 |
| 1985/08/27 | 258 | 258 | 255 | 255 | 12,000 |
| 1985/08/26 | 270 | 270 | 258 | 258 | 5,000 |
| 1985/08/24 | 270 | 270 | 270 | 270 | 5,000 |
| 1985/08/23 | 260 | 270 | 258 | 270 | 11,000 |
| 1985/08/22 | 260 | 260 | 260 | 260 | 2,000 |
| 1985/08/21 | 261 | 261 | 258 | 260 | 7,000 |
| 1985/08/20 | 258 | 258 | 258 | 258 | 2,000 |
| 1985/08/19 | 260 | 263 | 260 | 263 | 4,000 |
| 1985/08/16 | 265 | 265 | 260 | 260 | 3,000 |
| 1985/08/15 | 260 | 260 | 260 | 260 | 3,000 |
| 1985/08/13 | 260 | 260 | 260 | 260 | 1,000 |
| 1985/08/12 | 255 | 255 | 255 | 255 | 2,000 |
| 1985/08/09 | 270 | 270 | 270 | 270 | 2,000 |
| 1985/08/08 | 271 | 271 | 270 | 270 | 5,000 |
| 1985/08/06 | 271 | 275 | 270 | 275 | 8,000 |
| 1985/08/05 | 271 | 271 | 271 | 271 | 2,000 |
| 1985/08/03 | 270 | 270 | 270 | 270 | 5,000 |
| 1985/08/02 | 270 | 270 | 270 | 270 | 6,000 |
| 1985/08/01 | 270 | 270 | 270 | 270 | 9,000 |
| 1985/07/31 | 285 | 285 | 275 | 275 | 18,000 |
| 1985/07/30 | 285 | 290 | 285 | 285 | 9,000 |
| 1985/07/29 | 285 | 285 | 285 | 285 | 3,000 |
| 1985/07/27 | 290 | 290 | 285 | 285 | 23,000 |
| 1985/07/26 | 279 | 294 | 279 | 288 | 27,000 |
| 1985/07/25 | 270 | 275 | 270 | 275 | 29,000 |
| 1985/07/24 | 274 | 274 | 268 | 268 | 5,000 |
| 1985/07/23 | 270 | 270 | 270 | 270 | 19,000 |
| 1985/07/22 | 265 | 273 | 265 | 271 | 7,000 |
| 1985/07/20 | 263 | 263 | 263 | 263 | 2,000 |
| 1985/07/19 | 252 | 260 | 252 | 260 | 22,000 |
| 1985/07/18 | 260 | 260 | 252 | 252 | 11,000 |
| 1985/07/17 | 265 | 265 | 257 | 263 | 3,000 |
| 1985/07/16 | 268 | 268 | 265 | 265 | 5,000 |
| 1985/07/15 | 266 | 266 | 266 | 266 | 2,000 |
| 1985/07/12 | 273 | 275 | 273 | 273 | 4,000 |
| 1985/07/11 | 270 | 273 | 270 | 273 | 8,000 |
| 1985/07/10 | 280 | 280 | 272 | 272 | 3,000 |
| 1985/07/09 | 270 | 270 | 270 | 270 | 3,000 |
| 1985/07/08 | 266 | 270 | 265 | 270 | 8,000 |
| 1985/07/06 | 260 | 266 | 260 | 263 | 32,000 |
| 1985/07/05 | 260 | 260 | 258 | 260 | 46,000 |
| 1985/07/04 | 260 | 260 | 250 | 260 | 18,000 |
| 1985/07/03 | 260 | 260 | 260 | 260 | 2,000 |
| 1985/07/02 | 265 | 266 | 265 | 266 | 4,000 |
| 1985/07/01 | 270 | 272 | 270 | 270 | 5,000 |
| 1985/06/29 | 271 | 273 | 271 | 273 | 5,000 |
| 1985/06/27 | 270 | 270 | 270 | 270 | 5,000 |
| 1985/06/26 | 275 | 275 | 275 | 275 | 4,000 |
| 1985/06/25 | 275 | 275 | 275 | 275 | 1,000 |
| 1985/06/24 | 276 | 276 | 270 | 270 | 7,000 |
| 1985/06/22 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/06/21 | 276 | 276 | 270 | 270 | 9,000 |
| 1985/06/20 | 276 | 280 | 276 | 280 | 9,000 |
| 1985/06/19 | 275 | 275 | 273 | 273 | 6,000 |
| 1985/06/18 | 280 | 280 | 272 | 273 | 12,000 |
| 1985/06/17 | 277 | 280 | 275 | 275 | 11,000 |
| 1985/06/15 | 275 | 280 | 275 | 280 | 17,000 |
| 1985/06/14 | 271 | 280 | 271 | 280 | 14,000 |
| 1985/06/13 | 280 | 280 | 280 | 280 | 3,000 |
| 1985/06/12 | 285 | 285 | 280 | 280 | 13,000 |
| 1985/06/11 | 285 | 285 | 285 | 285 | 3,000 |
| 1985/06/10 | 285 | 285 | 285 | 285 | 6,000 |
| 1985/06/07 | 301 | 301 | 285 | 285 | 16,000 |
| 1985/06/06 | 296 | 296 | 296 | 296 | 3,000 |
| 1985/06/05 | 274 | 276 | 269 | 276 | 31,000 |
| 1985/06/04 | 276 | 279 | 276 | 276 | 14,000 |
| 1985/06/03 | 275 | 281 | 275 | 280 | 25,000 |
| 1985/06/01 | 287 | 287 | 280 | 280 | 22,000 |
| 1985/05/31 | 299 | 304 | 290 | 290 | 32,000 |
| 1985/05/30 | 309 | 309 | 304 | 304 | 19,000 |
| 1985/05/29 | 301 | 310 | 301 | 307 | 55,000 |
| 1985/05/28 | 311 | 316 | 305 | 305 | 59,000 |
| 1985/05/27 | 350 | 350 | 320 | 320 | 64,000 |
| 1985/05/25 | 369 | 374 | 345 | 350 | 160,000 |
| 1985/05/24 | 361 | 389 | 351 | 351 | 831,000 |
| 1985/05/23 | 305 | 343 | 305 | 339 | 533,000 |
| 1985/05/22 | 300 | 305 | 296 | 305 | 155,000 |
| 1985/05/21 | 280 | 300 | 280 | 295 | 102,000 |
| 1985/05/20 | 285 | 285 | 276 | 280 | 63,000 |
| 1985/05/18 | 296 | 310 | 290 | 310 | 234,000 |
| 1985/05/17 | 250 | 301 | 249 | 298 | 315,000 |
| 1985/05/16 | 230 | 245 | 230 | 237 | 56,000 |
| 1985/05/15 | 210 | 235 | 210 | 235 | 31,000 |
| 1985/05/14 | 205 | 205 | 205 | 205 | 2,000 |
| 1985/05/10 | 206 | 206 | 206 | 206 | 3,000 |
| 1985/05/09 | 205 | 205 | 205 | 205 | 5,000 |
| 1985/05/08 | 210 | 210 | 210 | 210 | 3,000 |
| 1985/05/07 | 210 | 210 | 210 | 210 | 4,000 |
| 1985/05/04 | 210 | 210 | 210 | 210 | 1,000 |
| 1985/05/02 | 210 | 213 | 210 | 213 | 8,000 |
| 1985/05/01 | 203 | 205 | 203 | 205 | 3,000 |
| 1985/04/30 | 200 | 200 | 200 | 200 | 4,000 |
| 1985/04/27 | 198 | 200 | 198 | 200 | 3,000 |
| 1985/04/26 | 195 | 195 | 195 | 195 | 5,000 |
| 1985/04/25 | 193 | 195 | 193 | 195 | 2,000 |
| 1985/04/24 | 192 | 192 | 190 | 190 | 2,000 |
| 1985/04/23 | 192 | 192 | 192 | 192 | 5,000 |
| 1985/04/22 | 192 | 192 | 192 | 192 | 1,000 |
| 1985/04/18 | 190 | 190 | 190 | 190 | 1,000 |
| 1985/04/15 | 190 | 190 | 190 | 190 | 1,000 |
| 1985/04/12 | 192 | 192 | 192 | 192 | 1,000 |
| 1985/04/04 | 190 | 190 | 188 | 188 | 2,000 |
| 1985/04/02 | 195 | 196 | 195 | 195 | 5,000 |
| 1985/03/30 | 191 | 191 | 189 | 189 | 4,000 |
| 1985/03/29 | 189 | 189 | 189 | 189 | 1,000 |
| 1985/03/26 | 187 | 187 | 187 | 187 | 1,000 |
| 1985/03/25 | 186 | 186 | 186 | 186 | 5,000 |
| 1985/03/23 | 186 | 186 | 186 | 186 | 2,000 |
| 1985/03/22 | 186 | 186 | 186 | 186 | 6,000 |
| 1985/03/19 | 186 | 186 | 186 | 186 | 1,000 |
| 1985/03/18 | 185 | 185 | 185 | 185 | 1,000 |
| 1985/03/15 | 190 | 190 | 181 | 181 | 5,000 |
| 1985/03/14 | 190 | 190 | 190 | 190 | 10,000 |
| 1985/03/12 | 190 | 190 | 190 | 190 | 3,000 |
| 1985/03/11 | 190 | 190 | 190 | 190 | 2,000 |
| 1985/03/04 | 190 | 190 | 190 | 190 | 1,000 |
| 1985/02/28 | 197 | 197 | 197 | 197 | 2,000 |
| 1985/02/27 | 200 | 200 | 200 | 200 | 1,000 |
| 1985/02/26 | 200 | 200 | 200 | 200 | 3,000 |
| 1985/02/25 | 200 | 200 | 200 | 200 | 2,000 |
| 1985/02/23 | 201 | 201 | 201 | 201 | 1,000 |
| 1985/02/22 | 210 | 210 | 210 | 210 | 1,000 |
| 1985/02/21 | 211 | 212 | 210 | 212 | 11,000 |
| 1985/02/20 | 210 | 210 | 210 | 210 | 4,000 |
| 1985/02/19 | 213 | 213 | 210 | 210 | 7,000 |
| 1985/02/18 | 200 | 200 | 200 | 200 | 4,000 |
| 1985/02/15 | 200 | 200 | 200 | 200 | 2,000 |
| 1985/02/14 | 200 | 200 | 200 | 200 | 10,000 |
| 1985/02/13 | 200 | 200 | 200 | 200 | 7,000 |
| 1985/02/12 | 195 | 200 | 195 | 200 | 9,000 |
| 1985/02/08 | 195 | 200 | 195 | 200 | 3,000 |
| 1985/02/07 | 200 | 200 | 200 | 200 | 2,000 |
| 1985/02/04 | 200 | 200 | 200 | 200 | 2,000 |
| 1985/02/01 | 200 | 200 | 200 | 200 | 12,000 |
| 1985/01/31 | 200 | 200 | 200 | 200 | 2,000 |
| 1985/01/30 | 195 | 195 | 195 | 195 | 2,000 |
| 1985/01/29 | 191 | 200 | 191 | 200 | 2,000 |
| 1985/01/28 | 195 | 195 | 195 | 195 | 3,000 |
| 1985/01/25 | 200 | 200 | 199 | 199 | 8,000 |
| 1985/01/22 | 200 | 200 | 200 | 200 | 2,000 |
| 1985/01/21 | 199 | 200 | 197 | 200 | 6,000 |
| 1985/01/18 | 200 | 200 | 200 | 200 | 3,000 |
| 1985/01/17 | 200 | 200 | 200 | 200 | 1,000 |
| 1985/01/16 | 200 | 200 | 200 | 200 | 1,000 |
| 1985/01/14 | 200 | 200 | 200 | 200 | 2,000 |
| 1985/01/10 | 200 | 200 | 200 | 200 | 1,000 |
| 1985/01/09 | 200 | 200 | 200 | 200 | 1,000 |