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 |
|---|---|---|---|---|---|
| 1987/12/28 | 450 | 450 | 450 | 450 | 8,000 |
| 1987/12/26 | 450 | 450 | 450 | 450 | 5,000 |
| 1987/12/25 | 456 | 456 | 450 | 450 | 4,000 |
| 1987/12/24 | 450 | 450 | 450 | 450 | 3,000 |
| 1987/12/22 | 463 | 463 | 463 | 463 | 1,000 |
| 1987/12/21 | 460 | 460 | 460 | 460 | 1,000 |
| 1987/12/18 | 465 | 465 | 465 | 465 | 2,000 |
| 1987/12/16 | 470 | 471 | 465 | 465 | 7,000 |
| 1987/12/15 | 470 | 470 | 470 | 470 | 2,000 |
| 1987/12/14 | 480 | 480 | 476 | 476 | 4,000 |
| 1987/12/11 | 470 | 473 | 470 | 473 | 11,000 |
| 1987/12/10 | 450 | 450 | 445 | 445 | 5,000 |
| 1987/12/09 | 454 | 454 | 450 | 450 | 4,000 |
| 1987/12/07 | 452 | 452 | 452 | 452 | 1,000 |
| 1987/12/05 | 454 | 454 | 454 | 454 | 1,000 |
| 1987/12/04 | 450 | 450 | 450 | 450 | 6,000 |
| 1987/12/03 | 450 | 450 | 450 | 450 | 3,000 |
| 1987/12/02 | 450 | 450 | 449 | 450 | 5,000 |
| 1987/12/01 | 452 | 452 | 447 | 447 | 6,000 |
| 1987/11/30 | 454 | 454 | 452 | 452 | 2,000 |
| 1987/11/28 | 454 | 454 | 454 | 454 | 2,000 |
| 1987/11/25 | 450 | 454 | 450 | 454 | 5,000 |
| 1987/11/24 | 450 | 450 | 450 | 450 | 1,000 |
| 1987/11/20 | 450 | 454 | 450 | 454 | 3,000 |
| 1987/11/19 | 450 | 450 | 450 | 450 | 2,000 |
| 1987/11/18 | 450 | 450 | 450 | 450 | 1,000 |
| 1987/11/17 | 450 | 450 | 450 | 450 | 1,000 |
| 1987/11/13 | 445 | 445 | 445 | 445 | 1,000 |
| 1987/11/12 | 450 | 450 | 443 | 443 | 11,000 |
| 1987/11/11 | 450 | 450 | 450 | 450 | 5,000 |
| 1987/11/10 | 451 | 451 | 450 | 450 | 3,000 |
| 1987/11/09 | 455 | 461 | 450 | 450 | 6,000 |
| 1987/11/07 | 453 | 453 | 453 | 453 | 1,000 |
| 1987/11/06 | 464 | 464 | 450 | 450 | 11,000 |
| 1987/11/05 | 470 | 470 | 470 | 470 | 8,000 |
| 1987/11/04 | 470 | 470 | 470 | 470 | 1,000 |
| 1987/10/31 | 470 | 470 | 470 | 470 | 1,000 |
| 1987/10/29 | 470 | 470 | 460 | 460 | 2,000 |
| 1987/10/28 | 470 | 470 | 470 | 470 | 2,000 |
| 1987/10/27 | 470 | 470 | 461 | 462 | 10,000 |
| 1987/10/26 | 500 | 500 | 470 | 470 | 10,000 |
| 1987/10/24 | 490 | 490 | 490 | 490 | 1,000 |
| 1987/10/23 | 500 | 500 | 484 | 495 | 15,000 |
| 1987/10/22 | 500 | 506 | 500 | 500 | 20,000 |
| 1987/10/21 | 435 | 500 | 435 | 500 | 19,000 |
| 1987/10/20 | 455 | 455 | 450 | 450 | 14,000 |
| 1987/10/19 | 505 | 505 | 505 | 505 | 14,000 |
| 1987/10/16 | 535 | 540 | 518 | 518 | 101,000 |
| 1987/10/15 | 507 | 565 | 504 | 555 | 227,000 |
| 1987/10/14 | 440 | 508 | 440 | 508 | 90,000 |
| 1987/10/13 | 440 | 445 | 432 | 440 | 18,000 |
| 1987/10/12 | 440 | 440 | 438 | 438 | 13,000 |
| 1987/10/09 | 440 | 440 | 438 | 438 | 3,000 |
| 1987/10/08 | 435 | 435 | 435 | 435 | 2,000 |
| 1987/10/07 | 440 | 440 | 440 | 440 | 3,000 |
| 1987/10/06 | 440 | 440 | 440 | 440 | 9,000 |
| 1987/10/05 | 440 | 440 | 430 | 430 | 19,000 |
| 1987/10/03 | 417 | 440 | 417 | 440 | 7,000 |
| 1987/10/02 | 433 | 433 | 415 | 415 | 7,000 |
| 1987/10/01 | 420 | 420 | 420 | 420 | 3,000 |
| 1987/09/30 | 423 | 423 | 417 | 420 | 5,000 |
| 1987/09/29 | 415 | 415 | 415 | 415 | 1,000 |
| 1987/09/28 | 427 | 427 | 427 | 427 | 1,000 |
| 1987/09/26 | 420 | 425 | 415 | 415 | 7,000 |
| 1987/09/25 | 430 | 430 | 427 | 427 | 7,000 |
| 1987/09/24 | 432 | 432 | 430 | 430 | 4,000 |
| 1987/09/22 | 433 | 437 | 433 | 437 | 6,000 |
| 1987/09/21 | 436 | 436 | 430 | 432 | 6,000 |
| 1987/09/18 | 430 | 430 | 430 | 430 | 3,000 |
| 1987/09/17 | 435 | 435 | 435 | 435 | 1,000 |
| 1987/09/16 | 437 | 440 | 437 | 440 | 12,000 |
| 1987/09/14 | 437 | 437 | 437 | 437 | 1,000 |
| 1987/09/11 | 439 | 439 | 439 | 439 | 2,000 |
| 1987/09/09 | 437 | 440 | 435 | 439 | 10,000 |
| 1987/09/08 | 440 | 440 | 440 | 440 | 2,000 |
| 1987/09/07 | 440 | 440 | 440 | 440 | 2,000 |
| 1987/09/05 | 440 | 440 | 440 | 440 | 3,000 |
| 1987/09/04 | 440 | 440 | 437 | 437 | 5,000 |
| 1987/09/03 | 440 | 440 | 440 | 440 | 2,000 |
| 1987/09/02 | 437 | 437 | 437 | 437 | 1,000 |
| 1987/09/01 | 437 | 437 | 437 | 437 | 3,000 |
| 1987/08/31 | 435 | 440 | 435 | 440 | 5,000 |
| 1987/08/29 | 440 | 440 | 440 | 440 | 4,000 |
| 1987/08/28 | 425 | 435 | 425 | 435 | 8,000 |
| 1987/08/27 | 440 | 440 | 435 | 435 | 4,000 |
| 1987/08/26 | 440 | 440 | 435 | 435 | 3,000 |
| 1987/08/25 | 440 | 440 | 435 | 440 | 8,000 |
| 1987/08/24 | 440 | 440 | 435 | 435 | 3,000 |
| 1987/08/22 | 435 | 438 | 435 | 438 | 5,000 |
| 1987/08/21 | 440 | 450 | 440 | 440 | 8,000 |
| 1987/08/20 | 440 | 450 | 440 | 440 | 9,000 |
| 1987/08/19 | 440 | 440 | 440 | 440 | 1,000 |
| 1987/08/18 | 440 | 442 | 440 | 440 | 7,000 |
| 1987/08/17 | 440 | 440 | 440 | 440 | 5,000 |
| 1987/08/14 | 440 | 440 | 440 | 440 | 3,000 |
| 1987/08/13 | 445 | 445 | 440 | 440 | 3,000 |
| 1987/08/12 | 449 | 449 | 445 | 445 | 3,000 |
| 1987/08/11 | 456 | 456 | 451 | 451 | 14,000 |
| 1987/08/10 | 450 | 450 | 449 | 449 | 3,000 |
| 1987/08/07 | 437 | 440 | 437 | 437 | 4,000 |
| 1987/08/06 | 435 | 440 | 435 | 437 | 5,000 |
| 1987/08/05 | 420 | 440 | 420 | 440 | 7,000 |
| 1987/08/04 | 420 | 420 | 420 | 420 | 1,000 |
| 1987/08/03 | 420 | 430 | 420 | 420 | 8,000 |
| 1987/07/31 | 416 | 416 | 416 | 416 | 1,000 |
| 1987/07/30 | 420 | 435 | 416 | 435 | 3,000 |
| 1987/07/29 | 415 | 415 | 415 | 415 | 3,000 |
| 1987/07/28 | 435 | 440 | 431 | 431 | 8,000 |
| 1987/07/27 | 430 | 431 | 430 | 431 | 3,000 |
| 1987/07/25 | 430 | 430 | 420 | 430 | 6,000 |
| 1987/07/24 | 423 | 423 | 420 | 420 | 4,000 |
| 1987/07/23 | 420 | 420 | 420 | 420 | 5,000 |
| 1987/07/22 | 430 | 430 | 430 | 430 | 7,000 |
| 1987/07/17 | 445 | 445 | 435 | 435 | 2,000 |
| 1987/07/16 | 450 | 450 | 450 | 450 | 3,000 |
| 1987/07/15 | 430 | 430 | 430 | 430 | 3,000 |
| 1987/07/14 | 433 | 433 | 422 | 430 | 8,000 |
| 1987/07/13 | 440 | 440 | 440 | 440 | 4,000 |
| 1987/07/10 | 440 | 450 | 440 | 450 | 4,000 |
| 1987/07/09 | 440 | 440 | 440 | 440 | 2,000 |
| 1987/07/08 | 439 | 440 | 439 | 440 | 10,000 |
| 1987/07/07 | 451 | 451 | 451 | 451 | 3,000 |
| 1987/07/06 | 455 | 458 | 452 | 458 | 3,000 |
| 1987/07/04 | 460 | 460 | 460 | 460 | 4,000 |
| 1987/07/03 | 455 | 460 | 455 | 460 | 19,000 |
| 1987/07/02 | 454 | 457 | 454 | 454 | 17,000 |
| 1987/07/01 | 455 | 460 | 451 | 451 | 16,000 |
| 1987/06/30 | 454 | 455 | 451 | 455 | 9,000 |
| 1987/06/29 | 460 | 460 | 460 | 460 | 22,000 |
| 1987/06/27 | 451 | 461 | 451 | 461 | 6,000 |
| 1987/06/26 | 454 | 460 | 451 | 451 | 44,000 |
| 1987/06/25 | 451 | 455 | 445 | 455 | 14,000 |
| 1987/06/24 | 451 | 451 | 450 | 451 | 13,000 |
| 1987/06/23 | 466 | 466 | 451 | 451 | 25,000 |
| 1987/06/22 | 450 | 455 | 450 | 455 | 12,000 |
| 1987/06/19 | 449 | 450 | 447 | 447 | 58,000 |
| 1987/06/18 | 425 | 454 | 425 | 450 | 42,000 |
| 1987/06/17 | 420 | 425 | 420 | 425 | 18,000 |
| 1987/06/16 | 420 | 420 | 420 | 420 | 8,000 |
| 1987/06/15 | 419 | 425 | 419 | 420 | 8,000 |
| 1987/06/12 | 420 | 420 | 418 | 420 | 15,000 |
| 1987/06/11 | 420 | 420 | 420 | 420 | 8,000 |
| 1987/06/10 | 410 | 420 | 410 | 420 | 18,000 |
| 1987/06/08 | 400 | 400 | 400 | 400 | 6,000 |
| 1987/06/06 | 403 | 403 | 398 | 398 | 4,000 |
| 1987/06/05 | 405 | 405 | 405 | 405 | 3,000 |
| 1987/06/04 | 403 | 405 | 398 | 405 | 14,000 |
| 1987/06/03 | 405 | 405 | 403 | 403 | 4,000 |
| 1987/06/02 | 405 | 405 | 405 | 405 | 6,000 |
| 1987/06/01 | 389 | 405 | 389 | 405 | 4,000 |
| 1987/05/30 | 389 | 389 | 389 | 389 | 3,000 |
| 1987/05/29 | 390 | 390 | 389 | 389 | 3,000 |
| 1987/05/28 | 390 | 390 | 390 | 390 | 3,000 |
| 1987/05/27 | 380 | 380 | 375 | 375 | 5,000 |
| 1987/05/26 | 397 | 400 | 397 | 398 | 4,000 |
| 1987/05/25 | 400 | 400 | 397 | 400 | 3,000 |
| 1987/05/23 | 400 | 400 | 400 | 400 | 2,000 |
| 1987/05/22 | 402 | 403 | 400 | 400 | 13,000 |
| 1987/05/21 | 400 | 401 | 400 | 401 | 7,000 |
| 1987/05/20 | 410 | 412 | 404 | 404 | 9,000 |
| 1987/05/19 | 410 | 410 | 410 | 410 | 30,000 |
| 1987/05/18 | 400 | 410 | 397 | 410 | 41,000 |
| 1987/05/15 | 379 | 395 | 379 | 395 | 17,000 |
| 1987/05/14 | 370 | 375 | 370 | 375 | 6,000 |
| 1987/05/13 | 370 | 370 | 370 | 370 | 2,000 |
| 1987/05/12 | 364 | 364 | 364 | 364 | 3,000 |
| 1987/05/08 | 370 | 370 | 370 | 370 | 7,000 |
| 1987/05/07 | 370 | 370 | 370 | 370 | 3,000 |
| 1987/05/06 | 370 | 370 | 370 | 370 | 2,000 |
| 1987/05/02 | 370 | 370 | 370 | 370 | 1,000 |
| 1987/05/01 | 369 | 369 | 369 | 369 | 1,000 |
| 1987/04/30 | 370 | 370 | 369 | 369 | 5,000 |
| 1987/04/28 | 370 | 370 | 370 | 370 | 8,000 |
| 1987/04/27 | 370 | 370 | 370 | 370 | 6,000 |
| 1987/04/25 | 370 | 370 | 370 | 370 | 17,000 |
| 1987/04/24 | 370 | 375 | 370 | 375 | 7,000 |
| 1987/04/23 | 370 | 370 | 370 | 370 | 1,000 |
| 1987/04/22 | 370 | 370 | 370 | 370 | 3,000 |
| 1987/04/21 | 374 | 374 | 365 | 370 | 3,000 |
| 1987/04/20 | 370 | 375 | 370 | 375 | 6,000 |
| 1987/04/17 | 370 | 380 | 370 | 375 | 10,000 |
| 1987/04/16 | 370 | 370 | 370 | 370 | 1,000 |
| 1987/04/15 | 360 | 360 | 360 | 360 | 4,000 |
| 1987/04/14 | 360 | 360 | 360 | 360 | 1,000 |
| 1987/04/13 | 357 | 360 | 357 | 360 | 2,000 |
| 1987/04/10 | 357 | 357 | 357 | 357 | 9,000 |
| 1987/04/09 | 360 | 369 | 360 | 369 | 7,000 |
| 1987/04/08 | 370 | 370 | 370 | 370 | 1,000 |
| 1987/04/07 | 375 | 380 | 374 | 374 | 7,000 |
| 1987/04/06 | 375 | 375 | 375 | 375 | 8,000 |
| 1987/04/04 | 380 | 380 | 371 | 380 | 5,000 |
| 1987/04/03 | 355 | 370 | 355 | 370 | 7,000 |
| 1987/04/02 | 355 | 359 | 355 | 359 | 4,000 |
| 1987/04/01 | 350 | 359 | 348 | 359 | 5,000 |
| 1987/03/31 | 350 | 350 | 350 | 350 | 2,000 |
| 1987/03/30 | 350 | 350 | 348 | 348 | 15,000 |
| 1987/03/28 | 349 | 349 | 348 | 348 | 7,000 |
| 1987/03/27 | 350 | 350 | 350 | 350 | 4,000 |
| 1987/03/26 | 350 | 350 | 349 | 349 | 7,000 |
| 1987/03/25 | 350 | 358 | 350 | 350 | 6,000 |
| 1987/03/24 | 349 | 350 | 349 | 350 | 2,000 |
| 1987/03/23 | 348 | 348 | 348 | 348 | 1,000 |
| 1987/03/20 | 353 | 353 | 347 | 348 | 13,000 |
| 1987/03/19 | 350 | 351 | 349 | 350 | 11,000 |
| 1987/03/18 | 350 | 350 | 350 | 350 | 8,000 |
| 1987/03/17 | 351 | 351 | 350 | 350 | 11,000 |
| 1987/03/16 | 350 | 360 | 350 | 350 | 8,000 |
| 1987/03/13 | 350 | 353 | 350 | 353 | 4,000 |
| 1987/03/12 | 351 | 359 | 351 | 359 | 2,000 |
| 1987/03/11 | 350 | 350 | 350 | 350 | 2,000 |
| 1987/03/10 | 350 | 350 | 350 | 350 | 2,000 |
| 1987/03/09 | 351 | 351 | 351 | 351 | 2,000 |
| 1987/03/07 | 360 | 360 | 360 | 360 | 10,000 |
| 1987/03/06 | 360 | 364 | 355 | 355 | 5,000 |
| 1987/03/05 | 358 | 365 | 358 | 365 | 3,000 |
| 1987/03/04 | 355 | 355 | 350 | 350 | 4,000 |
| 1987/03/03 | 350 | 366 | 350 | 362 | 9,000 |
| 1987/03/02 | 360 | 360 | 350 | 350 | 4,000 |
| 1987/02/28 | 355 | 357 | 355 | 357 | 4,000 |
| 1987/02/27 | 355 | 355 | 355 | 355 | 3,000 |
| 1987/02/26 | 356 | 356 | 355 | 355 | 7,000 |
| 1987/02/25 | 356 | 360 | 356 | 359 | 3,000 |
| 1987/02/24 | 355 | 355 | 355 | 355 | 2,000 |
| 1987/02/23 | 357 | 357 | 353 | 355 | 16,000 |
| 1987/02/20 | 360 | 365 | 360 | 365 | 7,000 |
| 1987/02/19 | 360 | 360 | 360 | 360 | 9,000 |
| 1987/02/18 | 360 | 360 | 355 | 360 | 12,000 |
| 1987/02/17 | 360 | 360 | 360 | 360 | 2,000 |
| 1987/02/16 | 353 | 360 | 353 | 360 | 6,000 |
| 1987/02/13 | 360 | 360 | 360 | 360 | 1,000 |
| 1987/02/12 | 355 | 360 | 353 | 360 | 10,000 |
| 1987/02/10 | 350 | 355 | 350 | 355 | 2,000 |
| 1987/02/09 | 353 | 355 | 353 | 355 | 3,000 |
| 1987/02/07 | 365 | 365 | 365 | 365 | 2,000 |
| 1987/02/06 | 363 | 363 | 363 | 363 | 1,000 |
| 1987/02/05 | 360 | 365 | 358 | 365 | 6,000 |
| 1987/02/04 | 353 | 360 | 353 | 360 | 3,000 |
| 1987/02/03 | 352 | 353 | 352 | 352 | 4,000 |
| 1987/02/02 | 351 | 351 | 350 | 350 | 8,000 |
| 1987/01/31 | 355 | 355 | 355 | 355 | 1,000 |
| 1987/01/30 | 365 | 365 | 350 | 350 | 11,000 |
| 1987/01/29 | 365 | 365 | 365 | 365 | 3,000 |
| 1987/01/28 | 355 | 360 | 355 | 360 | 3,000 |
| 1987/01/27 | 350 | 350 | 350 | 350 | 3,000 |
| 1987/01/23 | 349 | 349 | 349 | 349 | 4,000 |
| 1987/01/22 | 350 | 350 | 348 | 348 | 20,000 |
| 1987/01/21 | 350 | 350 | 350 | 350 | 5,000 |
| 1987/01/20 | 347 | 348 | 345 | 348 | 6,000 |
| 1987/01/19 | 350 | 350 | 350 | 350 | 7,000 |
| 1987/01/16 | 360 | 360 | 348 | 348 | 8,000 |
| 1987/01/14 | 365 | 365 | 365 | 365 | 5,000 |
| 1987/01/13 | 352 | 360 | 350 | 360 | 4,000 |
| 1987/01/12 | 365 | 365 | 365 | 365 | 1,000 |
| 1987/01/09 | 375 | 378 | 375 | 378 | 11,000 |