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 |
|---|---|---|---|---|---|
| 1996/12/27 | 344 | 345 | 344 | 345 | 7,000 |
| 1996/12/25 | 345 | 345 | 345 | 345 | 2,000 |
| 1996/12/24 | 360 | 360 | 350 | 350 | 6,000 |
| 1996/12/20 | 360 | 361 | 360 | 361 | 5,000 |
| 1996/12/19 | 361 | 361 | 361 | 361 | 2,000 |
| 1996/12/17 | 360 | 360 | 360 | 360 | 2,000 |
| 1996/12/10 | 380 | 380 | 380 | 380 | 8,000 |
| 1996/12/09 | 379 | 379 | 379 | 379 | 1,000 |
| 1996/12/06 | 370 | 370 | 370 | 370 | 2,000 |
| 1996/12/05 | 370 | 370 | 360 | 360 | 2,000 |
| 1996/12/04 | 370 | 370 | 370 | 370 | 2,000 |
| 1996/12/03 | 371 | 371 | 371 | 371 | 1,000 |
| 1996/11/29 | 371 | 380 | 371 | 380 | 4,000 |
| 1996/11/27 | 380 | 380 | 370 | 370 | 3,000 |
| 1996/11/26 | 380 | 380 | 380 | 380 | 5,000 |
| 1996/11/25 | 380 | 380 | 371 | 371 | 4,000 |
| 1996/11/22 | 371 | 371 | 371 | 371 | 7,000 |
| 1996/11/21 | 371 | 371 | 371 | 371 | 1,000 |
| 1996/11/20 | 378 | 378 | 378 | 378 | 5,000 |
| 1996/11/19 | 378 | 378 | 378 | 378 | 1,000 |
| 1996/11/15 | 371 | 380 | 371 | 378 | 10,000 |
| 1996/11/14 | 380 | 380 | 380 | 380 | 2,000 |
| 1996/11/13 | 380 | 385 | 379 | 381 | 19,000 |
| 1996/11/11 | 380 | 380 | 380 | 380 | 12,000 |
| 1996/11/08 | 386 | 388 | 380 | 380 | 60,000 |
| 1996/11/07 | 385 | 386 | 385 | 386 | 11,000 |
| 1996/11/06 | 380 | 385 | 380 | 385 | 23,000 |
| 1996/11/05 | 385 | 385 | 385 | 385 | 3,000 |
| 1996/10/25 | 382 | 390 | 382 | 390 | 10,000 |
| 1996/10/24 | 383 | 383 | 383 | 383 | 6,000 |
| 1996/10/21 | 400 | 400 | 382 | 382 | 3,000 |
| 1996/10/16 | 381 | 390 | 381 | 390 | 4,000 |
| 1996/10/15 | 380 | 380 | 380 | 380 | 1,000 |
| 1996/10/14 | 380 | 380 | 375 | 375 | 5,000 |
| 1996/10/11 | 381 | 381 | 381 | 381 | 3,000 |
| 1996/10/07 | 382 | 382 | 382 | 382 | 1,000 |
| 1996/10/04 | 390 | 390 | 390 | 390 | 3,000 |
| 1996/10/03 | 396 | 396 | 395 | 395 | 2,000 |
| 1996/10/02 | 395 | 395 | 395 | 395 | 1,000 |
| 1996/10/01 | 395 | 395 | 395 | 395 | 1,000 |
| 1996/09/27 | 400 | 400 | 400 | 400 | 1,000 |
| 1996/09/25 | 400 | 400 | 400 | 400 | 2,000 |
| 1996/09/19 | 385 | 400 | 385 | 400 | 7,000 |
| 1996/09/18 | 386 | 386 | 386 | 386 | 1,000 |
| 1996/09/17 | 381 | 381 | 381 | 381 | 1,000 |
| 1996/09/11 | 395 | 395 | 395 | 395 | 1,000 |
| 1996/09/06 | 400 | 400 | 400 | 400 | 2,000 |
| 1996/09/05 | 390 | 390 | 375 | 375 | 6,000 |
| 1996/08/29 | 400 | 400 | 400 | 400 | 3,000 |
| 1996/08/28 | 401 | 401 | 401 | 401 | 1,000 |
| 1996/08/21 | 401 | 401 | 401 | 401 | 2,000 |
| 1996/08/19 | 400 | 400 | 400 | 400 | 1,000 |
| 1996/08/12 | 386 | 386 | 386 | 386 | 3,000 |
| 1996/08/09 | 410 | 410 | 402 | 402 | 3,000 |
| 1996/08/06 | 425 | 425 | 420 | 420 | 16,000 |
| 1996/08/05 | 430 | 430 | 420 | 420 | 2,000 |
| 1996/08/01 | 430 | 430 | 430 | 430 | 1,000 |
| 1996/07/31 | 430 | 430 | 430 | 430 | 1,000 |
| 1996/07/30 | 430 | 430 | 430 | 430 | 3,000 |
| 1996/07/26 | 420 | 420 | 420 | 420 | 2,000 |
| 1996/07/25 | 425 | 425 | 420 | 420 | 3,000 |
| 1996/07/24 | 420 | 420 | 420 | 420 | 1,000 |
| 1996/07/22 | 425 | 425 | 425 | 425 | 1,000 |
| 1996/07/19 | 450 | 450 | 435 | 435 | 2,000 |
| 1996/07/18 | 450 | 450 | 450 | 450 | 5,000 |
| 1996/07/17 | 451 | 451 | 451 | 451 | 1,000 |
| 1996/07/16 | 461 | 461 | 461 | 461 | 2,000 |
| 1996/07/15 | 460 | 461 | 460 | 461 | 2,000 |
| 1996/07/12 | 460 | 460 | 460 | 460 | 1,000 |
| 1996/07/08 | 460 | 460 | 451 | 451 | 5,000 |
| 1996/07/04 | 461 | 461 | 460 | 460 | 2,000 |
| 1996/07/01 | 460 | 460 | 460 | 460 | 2,000 |
| 1996/06/28 | 470 | 470 | 450 | 450 | 17,000 |
| 1996/06/27 | 470 | 470 | 470 | 470 | 6,000 |
| 1996/06/26 | 470 | 470 | 470 | 470 | 2,000 |
| 1996/06/25 | 472 | 472 | 472 | 472 | 2,000 |
| 1996/06/24 | 470 | 471 | 470 | 470 | 5,000 |
| 1996/06/21 | 475 | 475 | 475 | 475 | 5,000 |
| 1996/06/20 | 480 | 480 | 480 | 480 | 21,000 |
| 1996/06/19 | 480 | 480 | 480 | 480 | 1,000 |
| 1996/06/10 | 500 | 500 | 500 | 500 | 7,000 |
| 1996/06/07 | 475 | 475 | 475 | 475 | 12,000 |
| 1996/06/03 | 480 | 480 | 480 | 480 | 1,000 |
| 1996/05/30 | 480 | 480 | 480 | 480 | 2,000 |
| 1996/05/29 | 480 | 490 | 480 | 490 | 5,000 |
| 1996/05/27 | 490 | 490 | 490 | 490 | 1,000 |
| 1996/05/24 | 494 | 494 | 490 | 490 | 3,000 |
| 1996/05/23 | 480 | 480 | 480 | 480 | 10,000 |
| 1996/05/22 | 490 | 490 | 480 | 480 | 16,000 |
| 1996/05/21 | 497 | 497 | 495 | 495 | 2,000 |
| 1996/05/20 | 520 | 520 | 500 | 500 | 21,000 |
| 1996/05/17 | 520 | 520 | 500 | 500 | 12,000 |
| 1996/05/16 | 500 | 517 | 500 | 510 | 18,000 |
| 1996/05/15 | 496 | 501 | 496 | 500 | 12,000 |
| 1996/05/14 | 500 | 500 | 495 | 495 | 8,000 |
| 1996/05/13 | 515 | 520 | 495 | 495 | 23,000 |
| 1996/05/10 | 485 | 515 | 485 | 515 | 29,000 |
| 1996/05/09 | 496 | 500 | 496 | 500 | 16,000 |
| 1996/05/08 | 481 | 481 | 481 | 481 | 2,000 |
| 1996/05/07 | 481 | 481 | 481 | 481 | 2,000 |
| 1996/05/02 | 485 | 485 | 485 | 485 | 4,000 |
| 1996/05/01 | 510 | 510 | 510 | 510 | 3,000 |
| 1996/04/30 | 504 | 505 | 500 | 501 | 8,000 |
| 1996/04/26 | 491 | 510 | 491 | 510 | 20,000 |
| 1996/04/25 | 470 | 471 | 465 | 470 | 22,000 |
| 1996/04/24 | 450 | 460 | 450 | 450 | 6,000 |
| 1996/04/23 | 449 | 450 | 449 | 450 | 16,000 |
| 1996/04/22 | 450 | 450 | 450 | 450 | 8,000 |
| 1996/04/18 | 470 | 470 | 470 | 470 | 1,000 |
| 1996/04/16 | 470 | 470 | 470 | 470 | 2,000 |
| 1996/04/15 | 470 | 470 | 470 | 470 | 5,000 |
| 1996/04/12 | 470 | 470 | 468 | 470 | 8,000 |
| 1996/04/11 | 458 | 465 | 458 | 465 | 9,000 |
| 1996/04/10 | 449 | 457 | 449 | 457 | 4,000 |
| 1996/04/09 | 420 | 425 | 420 | 425 | 4,000 |
| 1996/04/08 | 421 | 421 | 421 | 421 | 1,000 |
| 1996/04/03 | 416 | 416 | 416 | 416 | 2,000 |
| 1996/04/02 | 430 | 430 | 410 | 410 | 7,000 |
| 1996/04/01 | 429 | 429 | 429 | 429 | 1,000 |
| 1996/03/27 | 410 | 410 | 410 | 410 | 3,000 |
| 1996/03/26 | 401 | 401 | 401 | 401 | 2,000 |
| 1996/03/25 | 400 | 401 | 400 | 400 | 5,000 |
| 1996/03/21 | 407 | 407 | 400 | 400 | 2,000 |
| 1996/03/13 | 417 | 417 | 416 | 416 | 3,000 |
| 1996/03/12 | 420 | 420 | 420 | 420 | 2,000 |
| 1996/03/11 | 420 | 420 | 420 | 420 | 1,000 |
| 1996/03/08 | 428 | 428 | 428 | 428 | 4,000 |
| 1996/03/07 | 439 | 439 | 439 | 439 | 1,000 |
| 1996/03/01 | 445 | 445 | 445 | 445 | 1,000 |
| 1996/02/28 | 442 | 445 | 442 | 445 | 3,000 |
| 1996/02/27 | 445 | 445 | 445 | 445 | 1,000 |
| 1996/02/23 | 458 | 458 | 458 | 458 | 3,000 |
| 1996/02/22 | 438 | 438 | 438 | 438 | 3,000 |
| 1996/02/21 | 440 | 440 | 440 | 440 | 3,000 |
| 1996/02/20 | 440 | 440 | 440 | 440 | 5,000 |
| 1996/02/16 | 448 | 448 | 446 | 446 | 2,000 |
| 1996/02/15 | 445 | 445 | 445 | 445 | 1,000 |
| 1996/02/14 | 455 | 455 | 455 | 455 | 1,000 |
| 1996/02/13 | 460 | 460 | 460 | 460 | 1,000 |
| 1996/02/09 | 449 | 449 | 449 | 449 | 1,000 |
| 1996/02/08 | 450 | 450 | 450 | 450 | 2,000 |
| 1996/02/06 | 442 | 450 | 442 | 448 | 15,000 |
| 1996/02/01 | 440 | 440 | 440 | 440 | 1,000 |
| 1996/01/29 | 440 | 441 | 440 | 440 | 4,000 |
| 1996/01/26 | 440 | 440 | 440 | 440 | 5,000 |
| 1996/01/24 | 431 | 431 | 430 | 430 | 101,000 |
| 1996/01/23 | 430 | 430 | 430 | 430 | 1,000 |
| 1996/01/18 | 450 | 451 | 450 | 450 | 4,000 |
| 1996/01/17 | 460 | 461 | 460 | 460 | 4,000 |
| 1996/01/16 | 460 | 460 | 460 | 460 | 1,000 |
| 1996/01/12 | 460 | 460 | 460 | 460 | 8,000 |
| 1996/01/11 | 439 | 449 | 439 | 449 | 12,000 |
| 1996/01/10 | 415 | 416 | 415 | 416 | 3,000 |
| 1996/01/08 | 415 | 415 | 415 | 415 | 1,000 |