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 |
|---|---|---|---|---|---|
| 1995/12/29 | 415 | 415 | 415 | 415 | 2,000 |
| 1995/12/28 | 419 | 419 | 415 | 415 | 2,000 |
| 1995/12/27 | 415 | 420 | 415 | 420 | 11,000 |
| 1995/12/26 | 410 | 419 | 410 | 415 | 7,000 |
| 1995/12/25 | 414 | 414 | 410 | 410 | 9,000 |
| 1995/12/22 | 408 | 410 | 408 | 410 | 5,000 |
| 1995/12/21 | 410 | 410 | 410 | 410 | 2,000 |
| 1995/12/20 | 410 | 410 | 410 | 410 | 1,000 |
| 1995/12/19 | 414 | 414 | 414 | 414 | 2,000 |
| 1995/12/18 | 410 | 410 | 404 | 410 | 6,000 |
| 1995/12/15 | 412 | 415 | 412 | 415 | 8,000 |
| 1995/12/14 | 410 | 410 | 410 | 410 | 1,000 |
| 1995/12/13 | 420 | 420 | 419 | 419 | 9,000 |
| 1995/12/12 | 390 | 419 | 390 | 419 | 19,000 |
| 1995/12/11 | 398 | 398 | 395 | 395 | 6,000 |
| 1995/12/08 | 393 | 393 | 392 | 392 | 11,000 |
| 1995/12/07 | 375 | 375 | 375 | 375 | 1,000 |
| 1995/12/06 | 375 | 375 | 375 | 375 | 3,000 |
| 1995/12/05 | 378 | 378 | 378 | 378 | 2,000 |
| 1995/12/04 | 376 | 376 | 376 | 376 | 2,000 |
| 1995/11/30 | 370 | 370 | 361 | 361 | 4,000 |
| 1995/11/29 | 375 | 375 | 370 | 370 | 2,000 |
| 1995/11/27 | 395 | 395 | 386 | 386 | 2,000 |
| 1995/11/24 | 395 | 399 | 395 | 395 | 8,000 |
| 1995/11/20 | 400 | 400 | 400 | 400 | 3,000 |
| 1995/11/17 | 370 | 380 | 370 | 380 | 107,000 |
| 1995/11/16 | 369 | 369 | 369 | 369 | 1,000 |
| 1995/11/15 | 369 | 369 | 369 | 369 | 7,000 |
| 1995/11/14 | 370 | 370 | 370 | 370 | 3,000 |
| 1995/11/13 | 370 | 370 | 370 | 370 | 3,000 |
| 1995/11/10 | 370 | 370 | 370 | 370 | 2,000 |
| 1995/11/09 | 351 | 355 | 351 | 355 | 3,000 |
| 1995/11/08 | 350 | 350 | 350 | 350 | 8,000 |
| 1995/11/07 | 363 | 363 | 363 | 363 | 2,000 |
| 1995/11/02 | 324 | 327 | 324 | 327 | 11,000 |
| 1995/11/01 | 342 | 345 | 330 | 330 | 5,000 |
| 1995/10/31 | 357 | 357 | 357 | 357 | 2,000 |
| 1995/10/30 | 365 | 365 | 363 | 363 | 3,000 |
| 1995/10/27 | 368 | 368 | 368 | 368 | 1,000 |
| 1995/10/25 | 379 | 380 | 379 | 380 | 3,000 |
| 1995/10/19 | 390 | 390 | 390 | 390 | 1,000 |
| 1995/10/17 | 390 | 390 | 390 | 390 | 2,000 |
| 1995/10/13 | 399 | 400 | 399 | 400 | 3,000 |
| 1995/10/12 | 399 | 399 | 399 | 399 | 1,000 |
| 1995/10/11 | 390 | 390 | 390 | 390 | 1,000 |
| 1995/10/09 | 400 | 400 | 395 | 395 | 3,000 |
| 1995/10/06 | 395 | 395 | 395 | 395 | 1,000 |
| 1995/10/05 | 395 | 395 | 395 | 395 | 1,000 |
| 1995/10/03 | 400 | 400 | 400 | 400 | 1,000 |
| 1995/10/02 | 400 | 400 | 400 | 400 | 1,000 |
| 1995/09/29 | 390 | 400 | 390 | 400 | 2,000 |
| 1995/09/27 | 390 | 390 | 390 | 390 | 1,000 |
| 1995/09/26 | 390 | 390 | 390 | 390 | 4,000 |
| 1995/09/25 | 408 | 408 | 408 | 408 | 2,000 |
| 1995/09/22 | 390 | 390 | 390 | 390 | 1,000 |
| 1995/09/20 | 390 | 390 | 390 | 390 | 6,000 |
| 1995/09/19 | 390 | 390 | 390 | 390 | 2,000 |
| 1995/09/18 | 400 | 400 | 390 | 390 | 4,000 |
| 1995/09/05 | 390 | 390 | 390 | 390 | 1,000 |
| 1995/08/30 | 410 | 410 | 410 | 410 | 2,000 |
| 1995/08/29 | 409 | 409 | 409 | 409 | 1,000 |
| 1995/08/28 | 400 | 400 | 390 | 390 | 6,000 |
| 1995/08/25 | 400 | 400 | 400 | 400 | 3,000 |
| 1995/08/23 | 400 | 400 | 400 | 400 | 1,000 |
| 1995/08/22 | 400 | 400 | 400 | 400 | 2,000 |
| 1995/08/21 | 400 | 400 | 400 | 400 | 2,000 |
| 1995/08/18 | 400 | 400 | 400 | 400 | 2,000 |
| 1995/08/17 | 400 | 400 | 400 | 400 | 3,000 |
| 1995/08/15 | 400 | 400 | 400 | 400 | 1,000 |
| 1995/08/14 | 390 | 390 | 390 | 390 | 2,000 |
| 1995/08/11 | 391 | 391 | 390 | 390 | 5,000 |
| 1995/08/09 | 390 | 390 | 390 | 390 | 1,000 |
| 1995/08/07 | 390 | 390 | 390 | 390 | 1,000 |
| 1995/08/02 | 388 | 390 | 385 | 385 | 6,000 |
| 1995/07/31 | 397 | 397 | 397 | 397 | 1,000 |
| 1995/07/25 | 400 | 400 | 397 | 397 | 12,000 |
| 1995/07/24 | 395 | 400 | 395 | 400 | 7,000 |
| 1995/07/21 | 393 | 393 | 393 | 393 | 2,000 |
| 1995/07/19 | 390 | 390 | 390 | 390 | 2,000 |
| 1995/07/18 | 390 | 390 | 390 | 390 | 2,000 |
| 1995/07/17 | 400 | 400 | 400 | 400 | 3,000 |
| 1995/07/13 | 400 | 400 | 400 | 400 | 1,000 |
| 1995/07/12 | 401 | 401 | 401 | 401 | 2,000 |
| 1995/07/11 | 398 | 398 | 398 | 398 | 4,000 |
| 1995/07/06 | 388 | 388 | 388 | 388 | 1,000 |
| 1995/07/05 | 388 | 388 | 388 | 388 | 1,000 |
| 1995/07/03 | 388 | 388 | 388 | 388 | 1,000 |
| 1995/06/30 | 388 | 388 | 388 | 388 | 1,000 |
| 1995/06/29 | 388 | 388 | 388 | 388 | 1,000 |
| 1995/06/23 | 398 | 398 | 398 | 398 | 3,000 |
| 1995/06/22 | 391 | 398 | 391 | 398 | 2,000 |
| 1995/06/15 | 400 | 400 | 400 | 400 | 2,000 |
| 1995/06/09 | 410 | 420 | 410 | 420 | 7,000 |
| 1995/06/01 | 390 | 390 | 390 | 390 | 1,000 |
| 1995/05/30 | 405 | 405 | 405 | 405 | 1,000 |
| 1995/05/26 | 410 | 410 | 410 | 410 | 1,000 |
| 1995/05/25 | 400 | 401 | 400 | 401 | 14,000 |
| 1995/05/24 | 392 | 392 | 392 | 392 | 2,000 |
| 1995/05/16 | 401 | 401 | 400 | 400 | 2,000 |
| 1995/05/15 | 398 | 398 | 398 | 398 | 6,000 |
| 1995/05/08 | 396 | 396 | 396 | 396 | 1,000 |
| 1995/05/02 | 391 | 391 | 391 | 391 | 2,000 |
| 1995/04/27 | 399 | 400 | 399 | 400 | 5,000 |
| 1995/04/26 | 392 | 392 | 392 | 392 | 1,000 |
| 1995/04/25 | 396 | 401 | 395 | 401 | 5,000 |
| 1995/04/20 | 391 | 391 | 390 | 390 | 2,000 |
| 1995/04/19 | 398 | 398 | 398 | 398 | 3,000 |
| 1995/04/18 | 372 | 372 | 372 | 372 | 1,000 |
| 1995/04/14 | 380 | 380 | 371 | 371 | 5,000 |
| 1995/04/12 | 390 | 393 | 390 | 393 | 2,000 |
| 1995/04/11 | 399 | 399 | 399 | 399 | 1,000 |
| 1995/04/05 | 400 | 400 | 400 | 400 | 2,000 |
| 1995/03/31 | 400 | 400 | 400 | 400 | 1,000 |
| 1995/03/30 | 400 | 400 | 400 | 400 | 1,000 |
| 1995/03/28 | 397 | 400 | 397 | 400 | 2,000 |
| 1995/03/27 | 376 | 376 | 376 | 376 | 1,000 |
| 1995/03/24 | 378 | 379 | 376 | 379 | 4,000 |
| 1995/03/23 | 380 | 380 | 380 | 380 | 1,000 |
| 1995/03/22 | 376 | 376 | 376 | 376 | 1,000 |
| 1995/03/20 | 376 | 376 | 376 | 376 | 1,000 |
| 1995/03/17 | 376 | 377 | 376 | 376 | 3,000 |
| 1995/03/15 | 375 | 375 | 375 | 375 | 1,000 |
| 1995/03/10 | 402 | 402 | 402 | 402 | 2,000 |
| 1995/03/09 | 410 | 410 | 405 | 405 | 4,000 |
| 1995/03/08 | 412 | 412 | 412 | 412 | 3,000 |
| 1995/03/07 | 412 | 412 | 412 | 412 | 1,000 |
| 1995/03/06 | 412 | 412 | 412 | 412 | 7,000 |
| 1995/03/03 | 420 | 420 | 420 | 420 | 2,000 |
| 1995/02/28 | 409 | 409 | 409 | 409 | 1,000 |
| 1995/02/27 | 412 | 412 | 412 | 412 | 2,000 |
| 1995/02/24 | 420 | 420 | 420 | 420 | 1,000 |
| 1995/02/23 | 422 | 422 | 422 | 422 | 2,000 |
| 1995/02/22 | 414 | 414 | 412 | 412 | 7,000 |
| 1995/02/17 | 412 | 415 | 412 | 412 | 4,000 |
| 1995/02/09 | 416 | 416 | 416 | 416 | 3,000 |
| 1995/02/08 | 418 | 418 | 416 | 416 | 7,000 |
| 1995/02/07 | 435 | 435 | 418 | 418 | 7,000 |
| 1995/02/06 | 438 | 438 | 438 | 438 | 4,000 |
| 1995/02/02 | 438 | 438 | 438 | 438 | 1,000 |
| 1995/01/31 | 438 | 438 | 438 | 438 | 2,000 |
| 1995/01/30 | 438 | 438 | 438 | 438 | 4,000 |
| 1995/01/27 | 438 | 438 | 438 | 438 | 1,000 |
| 1995/01/26 | 465 | 465 | 465 | 465 | 4,000 |
| 1995/01/24 | 440 | 440 | 440 | 440 | 1,000 |
| 1995/01/18 | 441 | 441 | 440 | 440 | 5,000 |
| 1995/01/13 | 459 | 459 | 450 | 450 | 2,000 |
| 1995/01/12 | 461 | 461 | 460 | 460 | 6,000 |
| 1995/01/11 | 463 | 463 | 463 | 463 | 1,000 |
| 1995/01/10 | 465 | 465 | 465 | 465 | 1,000 |
| 1995/01/06 | 465 | 466 | 465 | 465 | 10,000 |
| 1995/01/05 | 460 | 460 | 460 | 460 | 2,000 |
| 1995/01/04 | 459 | 459 | 459 | 459 | 1,000 |