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 |
|---|---|---|---|---|---|
| 1991/12/30 | 698 | 698 | 698 | 698 | 3,000 |
| 1991/12/27 | 690 | 690 | 690 | 690 | 1,000 |
| 1991/12/26 | 690 | 690 | 690 | 690 | 3,000 |
| 1991/12/25 | 690 | 691 | 690 | 691 | 3,000 |
| 1991/12/24 | 700 | 700 | 690 | 690 | 4,000 |
| 1991/12/20 | 700 | 700 | 700 | 700 | 1,000 |
| 1991/12/17 | 700 | 700 | 700 | 700 | 9,000 |
| 1991/12/16 | 700 | 700 | 700 | 700 | 3,000 |
| 1991/12/13 | 700 | 700 | 700 | 700 | 3,000 |
| 1991/12/12 | 700 | 700 | 700 | 700 | 1,000 |
| 1991/12/11 | 710 | 710 | 710 | 710 | 1,000 |
| 1991/12/10 | 710 | 710 | 710 | 710 | 8,000 |
| 1991/12/09 | 705 | 705 | 690 | 690 | 4,000 |
| 1991/12/06 | 703 | 705 | 690 | 705 | 15,000 |
| 1991/12/05 | 710 | 711 | 705 | 705 | 5,000 |
| 1991/12/03 | 720 | 720 | 703 | 703 | 4,000 |
| 1991/12/02 | 720 | 720 | 720 | 720 | 4,000 |
| 1991/11/29 | 740 | 740 | 740 | 740 | 1,000 |
| 1991/11/28 | 740 | 740 | 740 | 740 | 4,000 |
| 1991/11/26 | 740 | 740 | 740 | 740 | 2,000 |
| 1991/11/25 | 760 | 760 | 760 | 760 | 3,000 |
| 1991/11/22 | 750 | 750 | 741 | 741 | 3,000 |
| 1991/11/20 | 750 | 750 | 750 | 750 | 6,000 |
| 1991/11/18 | 750 | 750 | 750 | 750 | 1,000 |
| 1991/11/15 | 765 | 765 | 765 | 765 | 3,000 |
| 1991/11/14 | 750 | 750 | 750 | 750 | 3,000 |
| 1991/11/12 | 789 | 790 | 789 | 790 | 3,000 |
| 1991/11/11 | 790 | 790 | 790 | 790 | 1,000 |
| 1991/11/07 | 790 | 800 | 777 | 800 | 8,000 |
| 1991/11/06 | 783 | 783 | 783 | 783 | 1,000 |
| 1991/11/01 | 787 | 787 | 787 | 787 | 2,000 |
| 1991/10/31 | 777 | 777 | 777 | 777 | 1,000 |
| 1991/10/29 | 790 | 790 | 790 | 790 | 1,000 |
| 1991/10/28 | 789 | 789 | 789 | 789 | 1,000 |
| 1991/10/25 | 790 | 790 | 785 | 789 | 5,000 |
| 1991/10/24 | 790 | 790 | 790 | 790 | 7,000 |
| 1991/10/23 | 790 | 790 | 790 | 790 | 1,000 |
| 1991/10/22 | 810 | 810 | 810 | 810 | 2,000 |
| 1991/10/21 | 810 | 810 | 810 | 810 | 1,000 |
| 1991/10/18 | 805 | 805 | 805 | 805 | 2,000 |
| 1991/10/17 | 830 | 830 | 810 | 810 | 2,000 |
| 1991/10/16 | 830 | 830 | 830 | 830 | 1,000 |
| 1991/10/14 | 840 | 840 | 839 | 840 | 6,000 |
| 1991/10/11 | 830 | 840 | 830 | 840 | 2,000 |
| 1991/10/09 | 830 | 830 | 830 | 830 | 1,000 |
| 1991/10/08 | 840 | 840 | 838 | 838 | 3,000 |
| 1991/10/07 | 845 | 845 | 844 | 844 | 4,000 |
| 1991/10/04 | 850 | 850 | 850 | 850 | 20,000 |
| 1991/10/03 | 859 | 860 | 854 | 855 | 24,000 |
| 1991/10/02 | 840 | 860 | 840 | 860 | 47,000 |
| 1991/10/01 | 822 | 840 | 810 | 840 | 30,000 |
| 1991/09/30 | 810 | 820 | 800 | 820 | 19,000 |
| 1991/09/27 | 799 | 800 | 799 | 800 | 3,000 |
| 1991/09/26 | 776 | 780 | 775 | 780 | 8,000 |
| 1991/09/25 | 775 | 775 | 775 | 775 | 2,000 |
| 1991/09/24 | 750 | 755 | 750 | 755 | 4,000 |
| 1991/09/20 | 750 | 750 | 750 | 750 | 2,000 |
| 1991/09/19 | 749 | 749 | 735 | 735 | 5,000 |
| 1991/09/18 | 769 | 769 | 750 | 750 | 4,000 |
| 1991/09/17 | 765 | 770 | 764 | 770 | 7,000 |
| 1991/09/13 | 715 | 730 | 715 | 730 | 5,000 |
| 1991/09/12 | 740 | 740 | 710 | 710 | 8,000 |
| 1991/09/10 | 760 | 760 | 760 | 760 | 6,000 |
| 1991/09/09 | 760 | 760 | 760 | 760 | 5,000 |
| 1991/09/06 | 760 | 760 | 760 | 760 | 1,000 |
| 1991/09/05 | 750 | 750 | 750 | 750 | 4,000 |
| 1991/09/04 | 750 | 750 | 750 | 750 | 2,000 |
| 1991/09/03 | 750 | 750 | 750 | 750 | 3,000 |
| 1991/09/02 | 730 | 730 | 725 | 730 | 4,000 |
| 1991/08/30 | 714 | 720 | 714 | 720 | 3,000 |
| 1991/08/29 | 720 | 720 | 710 | 710 | 5,000 |
| 1991/08/28 | 740 | 740 | 740 | 740 | 1,000 |
| 1991/08/27 | 750 | 750 | 740 | 740 | 14,000 |
| 1991/08/26 | 765 | 765 | 765 | 765 | 1,000 |
| 1991/08/23 | 790 | 790 | 780 | 780 | 6,000 |
| 1991/08/22 | 789 | 790 | 789 | 790 | 6,000 |
| 1991/08/21 | 779 | 779 | 760 | 760 | 4,000 |
| 1991/08/20 | 789 | 789 | 789 | 789 | 2,000 |
| 1991/08/19 | 805 | 805 | 789 | 789 | 3,000 |
| 1991/08/13 | 796 | 796 | 796 | 796 | 1,000 |
| 1991/08/09 | 796 | 796 | 796 | 796 | 2,000 |
| 1991/08/08 | 870 | 870 | 870 | 870 | 1,000 |
| 1991/08/06 | 890 | 890 | 890 | 890 | 3,000 |
| 1991/08/05 | 885 | 885 | 885 | 885 | 1,000 |
| 1991/08/02 | 885 | 885 | 885 | 885 | 3,000 |
| 1991/07/31 | 885 | 885 | 885 | 885 | 1,000 |
| 1991/07/30 | 895 | 905 | 895 | 900 | 34,000 |
| 1991/07/29 | 895 | 895 | 880 | 895 | 8,000 |
| 1991/07/26 | 900 | 900 | 890 | 900 | 15,000 |
| 1991/07/25 | 900 | 900 | 895 | 895 | 13,000 |
| 1991/07/24 | 860 | 860 | 860 | 860 | 3,000 |
| 1991/07/22 | 860 | 870 | 860 | 860 | 10,000 |
| 1991/07/17 | 879 | 879 | 879 | 879 | 1,000 |
| 1991/07/16 | 875 | 877 | 875 | 877 | 3,000 |
| 1991/07/15 | 915 | 915 | 885 | 885 | 10,000 |
| 1991/07/12 | 910 | 910 | 910 | 910 | 5,000 |
| 1991/07/11 | 900 | 910 | 900 | 901 | 7,000 |
| 1991/07/10 | 866 | 867 | 866 | 867 | 5,000 |
| 1991/07/09 | 855 | 860 | 825 | 850 | 19,000 |
| 1991/07/08 | 947 | 947 | 926 | 926 | 36,000 |
| 1991/07/05 | 890 | 950 | 890 | 931 | 32,000 |
| 1991/07/04 | 851 | 890 | 851 | 880 | 19,000 |
| 1991/07/03 | 832 | 865 | 832 | 850 | 21,000 |
| 1991/07/02 | 790 | 830 | 790 | 830 | 7,000 |
| 1991/07/01 | 790 | 790 | 775 | 780 | 17,000 |
| 1991/06/28 | 770 | 776 | 770 | 775 | 19,000 |
| 1991/06/27 | 790 | 790 | 755 | 755 | 9,000 |
| 1991/06/26 | 790 | 790 | 770 | 790 | 23,000 |
| 1991/06/25 | 790 | 790 | 790 | 790 | 9,000 |
| 1991/06/24 | 803 | 803 | 790 | 790 | 6,000 |
| 1991/06/21 | 819 | 819 | 801 | 809 | 10,000 |
| 1991/06/20 | 819 | 819 | 819 | 819 | 2,000 |
| 1991/06/19 | 850 | 850 | 850 | 850 | 6,000 |
| 1991/06/17 | 860 | 860 | 850 | 850 | 12,000 |
| 1991/06/14 | 860 | 870 | 858 | 858 | 14,000 |
| 1991/06/13 | 859 | 860 | 855 | 857 | 7,000 |
| 1991/06/12 | 867 | 868 | 862 | 862 | 8,000 |
| 1991/06/11 | 889 | 889 | 870 | 870 | 43,000 |
| 1991/06/10 | 900 | 900 | 890 | 890 | 14,000 |
| 1991/06/07 | 900 | 919 | 898 | 919 | 6,000 |
| 1991/06/06 | 920 | 920 | 920 | 920 | 1,000 |
| 1991/06/04 | 900 | 900 | 900 | 900 | 1,000 |
| 1991/06/03 | 931 | 949 | 931 | 949 | 6,000 |
| 1991/05/31 | 882 | 882 | 882 | 882 | 3,000 |
| 1991/05/30 | 891 | 900 | 881 | 881 | 8,000 |
| 1991/05/28 | 900 | 900 | 890 | 890 | 7,000 |
| 1991/05/27 | 920 | 920 | 910 | 910 | 3,000 |
| 1991/05/24 | 940 | 941 | 905 | 920 | 9,000 |
| 1991/05/23 | 940 | 940 | 940 | 940 | 4,000 |
| 1991/05/22 | 990 | 990 | 960 | 960 | 5,000 |
| 1991/05/21 | 980 | 980 | 980 | 980 | 3,000 |
| 1991/05/20 | 980 | 980 | 980 | 980 | 1,000 |
| 1991/05/17 | 975 | 980 | 975 | 978 | 7,000 |
| 1991/05/16 | 980 | 980 | 980 | 980 | 6,000 |
| 1991/05/15 | 991 | 991 | 990 | 990 | 3,000 |
| 1991/05/14 | 1,000 | 1,010 | 990 | 990 | 14,000 |
| 1991/05/13 | 1,010 | 1,010 | 1,000 | 1,010 | 6,000 |
| 1991/05/10 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 |
| 1991/05/09 | 1,030 | 1,030 | 1,010 | 1,010 | 9,000 |
| 1991/05/08 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 |
| 1991/05/07 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1991/05/02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1991/05/01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1991/04/30 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1991/04/26 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
| 1991/04/25 | 1,100 | 1,130 | 1,080 | 1,090 | 37,000 |
| 1991/04/24 | 1,050 | 1,100 | 1,050 | 1,100 | 23,000 |
| 1991/04/23 | 1,010 | 1,030 | 1,000 | 1,030 | 15,000 |
| 1991/04/22 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
| 1991/04/19 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1991/04/18 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 |
| 1991/04/17 | 1,030 | 1,050 | 1,030 | 1,050 | 10,000 |
| 1991/04/16 | 1,000 | 1,030 | 1,000 | 1,000 | 10,000 |
| 1991/04/12 | 1,020 | 1,030 | 1,000 | 1,000 | 14,000 |
| 1991/04/11 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 |
| 1991/04/10 | 1,000 | 1,030 | 1,000 | 1,030 | 11,000 |
| 1991/04/09 | 1,030 | 1,030 | 1,000 | 1,000 | 11,000 |
| 1991/04/08 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 |
| 1991/04/05 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1991/04/04 | 1,020 | 1,050 | 1,020 | 1,040 | 3,000 |
| 1991/04/03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1991/04/01 | 1,040 | 1,040 | 1,000 | 1,010 | 7,000 |
| 1991/03/29 | 1,030 | 1,030 | 1,000 | 1,010 | 8,000 |
| 1991/03/28 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1991/03/27 | 1,050 | 1,050 | 1,010 | 1,010 | 11,000 |
| 1991/03/26 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 |
| 1991/03/25 | 1,100 | 1,100 | 1,050 | 1,050 | 6,000 |
| 1991/03/22 | 1,100 | 1,100 | 1,060 | 1,100 | 8,000 |
| 1991/03/20 | 1,080 | 1,100 | 1,050 | 1,100 | 36,000 |
| 1991/03/19 | 1,170 | 1,170 | 1,100 | 1,100 | 27,000 |
| 1991/03/18 | 1,060 | 1,170 | 1,060 | 1,150 | 53,000 |
| 1991/03/15 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 |
| 1991/03/14 | 1,040 | 1,040 | 1,030 | 1,030 | 13,000 |
| 1991/03/13 | 1,040 | 1,050 | 1,020 | 1,030 | 13,000 |
| 1991/03/12 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
| 1991/03/11 | 1,000 | 1,000 | 995 | 1,000 | 13,000 |
| 1991/03/08 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 |
| 1991/03/07 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1991/03/06 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 1991/03/05 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 |
| 1991/03/01 | 1,050 | 1,050 | 1,030 | 1,030 | 14,000 |
| 1991/02/28 | 1,060 | 1,070 | 1,050 | 1,060 | 7,000 |
| 1991/02/27 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
| 1991/02/26 | 1,100 | 1,100 | 1,030 | 1,030 | 21,000 |
| 1991/02/25 | 1,040 | 1,070 | 1,040 | 1,070 | 5,000 |
| 1991/02/22 | 1,050 | 1,050 | 1,020 | 1,020 | 22,000 |
| 1991/02/21 | 1,050 | 1,050 | 1,040 | 1,040 | 10,000 |
| 1991/02/20 | 1,070 | 1,090 | 1,050 | 1,050 | 17,000 |
| 1991/02/19 | 1,100 | 1,100 | 1,070 | 1,070 | 30,000 |
| 1991/02/15 | 980 | 980 | 950 | 950 | 24,000 |
| 1991/02/14 | 1,070 | 1,120 | 1,040 | 1,040 | 32,000 |
| 1991/02/13 | 1,200 | 1,200 | 1,050 | 1,070 | 91,000 |
| 1991/02/12 | 1,080 | 1,080 | 1,080 | 1,080 | 32,000 |
| 1991/02/08 | 980 | 980 | 980 | 980 | 31,000 |
| 1991/02/07 | 790 | 880 | 790 | 880 | 56,000 |
| 1991/02/06 | 680 | 690 | 680 | 690 | 67,000 |
| 1991/02/05 | 680 | 680 | 680 | 680 | 49,000 |
| 1991/02/04 | 680 | 680 | 680 | 680 | 8,000 |
| 1991/02/01 | 676 | 676 | 676 | 676 | 27,000 |
| 1991/01/31 | 676 | 676 | 676 | 676 | 12,000 |
| 1991/01/30 | 675 | 676 | 675 | 676 | 11,000 |
| 1991/01/29 | 680 | 680 | 675 | 675 | 7,000 |
| 1991/01/28 | 700 | 700 | 700 | 700 | 2,000 |
| 1991/01/25 | 720 | 720 | 710 | 715 | 10,000 |
| 1991/01/24 | 710 | 710 | 710 | 710 | 4,000 |
| 1991/01/22 | 785 | 785 | 775 | 775 | 6,000 |
| 1991/01/21 | 800 | 800 | 799 | 799 | 3,000 |
| 1991/01/18 | 805 | 805 | 800 | 800 | 4,000 |
| 1991/01/17 | 785 | 785 | 785 | 785 | 7,000 |
| 1991/01/14 | 820 | 820 | 820 | 820 | 4,000 |
| 1991/01/11 | 825 | 825 | 820 | 820 | 5,000 |
| 1991/01/09 | 855 | 855 | 855 | 855 | 2,000 |
| 1991/01/07 | 910 | 910 | 910 | 910 | 1,000 |