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 |
|---|---|---|---|---|---|
| 2003/12/30 | 159 | 159 | 154 | 156 | 113,000 |
| 2003/12/29 | 161 | 162 | 158 | 160 | 17,000 |
| 2003/12/26 | 164 | 164 | 158 | 158 | 22,000 |
| 2003/12/25 | 160 | 160 | 155 | 156 | 25,000 |
| 2003/12/24 | 150 | 153 | 147 | 150 | 24,000 |
| 2003/12/22 | 155 | 155 | 148 | 148 | 15,000 |
| 2003/12/19 | 145 | 150 | 144 | 149 | 36,000 |
| 2003/12/18 | 150 | 150 | 140 | 144 | 138,000 |
| 2003/12/17 | 152 | 152 | 150 | 150 | 64,000 |
| 2003/12/16 | 157 | 157 | 151 | 151 | 68,000 |
| 2003/12/15 | 158 | 158 | 157 | 157 | 194,000 |
| 2003/12/12 | 158 | 158 | 158 | 158 | 5,000 |
| 2003/12/11 | 155 | 155 | 155 | 155 | 7,000 |
| 2003/12/10 | 155 | 155 | 153 | 153 | 305,000 |
| 2003/12/09 | 154 | 159 | 153 | 159 | 13,000 |
| 2003/12/08 | 159 | 159 | 152 | 153 | 101,000 |
| 2003/12/05 | 158 | 158 | 153 | 155 | 12,000 |
| 2003/12/04 | 157 | 158 | 155 | 155 | 25,000 |
| 2003/12/03 | 158 | 158 | 156 | 157 | 31,000 |
| 2003/12/02 | 160 | 160 | 157 | 157 | 4,000 |
| 2003/12/01 | 157 | 160 | 157 | 160 | 16,000 |
| 2003/11/28 | 156 | 159 | 156 | 156 | 12,000 |
| 2003/11/27 | 154 | 161 | 151 | 161 | 117,000 |
| 2003/11/26 | 159 | 159 | 150 | 155 | 50,000 |
| 2003/11/25 | 157 | 157 | 157 | 157 | 1,000 |
| 2003/11/21 | 155 | 157 | 155 | 157 | 30,000 |
| 2003/11/20 | 154 | 156 | 153 | 155 | 34,000 |
| 2003/11/19 | 156 | 156 | 150 | 150 | 44,000 |
| 2003/11/18 | 159 | 159 | 152 | 154 | 25,000 |
| 2003/11/17 | 165 | 165 | 159 | 160 | 202,000 |
| 2003/11/14 | 163 | 170 | 163 | 170 | 34,000 |
| 2003/11/13 | 162 | 165 | 161 | 162 | 55,000 |
| 2003/11/12 | 166 | 166 | 161 | 161 | 59,000 |
| 2003/11/11 | 168 | 168 | 164 | 166 | 14,000 |
| 2003/11/10 | 168 | 169 | 167 | 169 | 32,000 |
| 2003/11/07 | 169 | 173 | 167 | 172 | 48,000 |
| 2003/11/06 | 171 | 171 | 167 | 169 | 55,000 |
| 2003/11/05 | 172 | 172 | 170 | 170 | 32,000 |
| 2003/11/04 | 174 | 174 | 172 | 172 | 3,000 |
| 2003/10/31 | 172 | 172 | 172 | 172 | 17,000 |
| 2003/10/30 | 174 | 174 | 171 | 171 | 39,000 |
| 2003/10/29 | 172 | 174 | 171 | 174 | 18,000 |
| 2003/10/28 | 172 | 173 | 172 | 172 | 19,000 |
| 2003/10/27 | 172 | 173 | 170 | 171 | 188,000 |
| 2003/10/24 | 169 | 171 | 167 | 171 | 12,000 |
| 2003/10/23 | 172 | 172 | 170 | 170 | 24,000 |
| 2003/10/22 | 174 | 177 | 172 | 172 | 27,000 |
| 2003/10/21 | 175 | 177 | 175 | 175 | 13,000 |
| 2003/10/20 | 177 | 177 | 175 | 175 | 18,000 |
| 2003/10/17 | 174 | 177 | 174 | 177 | 18,000 |
| 2003/10/16 | 171 | 176 | 171 | 171 | 10,000 |
| 2003/10/15 | 175 | 175 | 170 | 174 | 216,000 |
| 2003/10/14 | 177 | 179 | 170 | 175 | 158,000 |
| 2003/10/10 | 176 | 180 | 176 | 176 | 37,000 |
| 2003/10/09 | 178 | 178 | 175 | 175 | 91,000 |
| 2003/10/08 | 181 | 182 | 179 | 179 | 36,000 |
| 2003/10/07 | 179 | 183 | 175 | 183 | 192,000 |
| 2003/10/06 | 182 | 182 | 178 | 178 | 30,000 |
| 2003/10/03 | 180 | 181 | 178 | 179 | 33,000 |
| 2003/10/02 | 182 | 183 | 178 | 180 | 24,000 |
| 2003/09/30 | 178 | 183 | 176 | 183 | 17,000 |
| 2003/09/29 | 176 | 178 | 176 | 178 | 101,000 |
| 2003/09/26 | 176 | 176 | 176 | 176 | 4,000 |
| 2003/09/25 | 177 | 180 | 175 | 175 | 30,000 |
| 2003/09/24 | 183 | 183 | 176 | 178 | 20,000 |
| 2003/09/22 | 180 | 184 | 180 | 184 | 10,000 |
| 2003/09/19 | 179 | 181 | 178 | 181 | 21,000 |
| 2003/09/18 | 180 | 180 | 179 | 179 | 21,000 |
| 2003/09/17 | 181 | 181 | 180 | 180 | 6,000 |
| 2003/09/16 | 180 | 180 | 179 | 179 | 178,000 |
| 2003/09/12 | 177 | 180 | 175 | 180 | 27,000 |
| 2003/09/11 | 176 | 176 | 175 | 175 | 10,000 |
| 2003/09/10 | 178 | 178 | 176 | 176 | 26,000 |
| 2003/09/09 | 176 | 178 | 176 | 178 | 23,000 |
| 2003/09/08 | 176 | 177 | 176 | 176 | 9,000 |
| 2003/09/05 | 177 | 178 | 175 | 175 | 60,000 |
| 2003/09/04 | 179 | 179 | 175 | 177 | 33,000 |
| 2003/09/03 | 178 | 179 | 178 | 178 | 23,000 |
| 2003/09/02 | 177 | 177 | 176 | 177 | 57,000 |
| 2003/09/01 | 178 | 180 | 176 | 176 | 28,000 |
| 2003/08/29 | 179 | 179 | 175 | 175 | 53,000 |
| 2003/08/28 | 180 | 180 | 179 | 179 | 30,000 |
| 2003/08/27 | 181 | 181 | 180 | 181 | 120,000 |
| 2003/08/26 | 180 | 184 | 179 | 179 | 18,000 |
| 2003/08/25 | 183 | 183 | 181 | 183 | 16,000 |
| 2003/08/22 | 181 | 182 | 181 | 182 | 50,000 |
| 2003/08/21 | 182 | 184 | 181 | 184 | 9,000 |
| 2003/08/20 | 181 | 183 | 181 | 181 | 11,000 |
| 2003/08/19 | 184 | 184 | 182 | 184 | 11,000 |
| 2003/08/18 | 181 | 182 | 180 | 180 | 22,000 |
| 2003/08/15 | 181 | 184 | 180 | 184 | 195,000 |
| 2003/08/14 | 183 | 185 | 182 | 185 | 12,000 |
| 2003/08/13 | 182 | 182 | 181 | 181 | 2,000 |
| 2003/08/12 | 180 | 182 | 180 | 181 | 9,000 |
| 2003/08/11 | 181 | 182 | 180 | 180 | 16,000 |
| 2003/08/08 | 180 | 180 | 180 | 180 | 9,000 |
| 2003/08/07 | 182 | 182 | 180 | 180 | 17,000 |
| 2003/08/06 | 183 | 183 | 181 | 181 | 12,000 |
| 2003/08/05 | 182 | 183 | 182 | 183 | 22,000 |
| 2003/08/04 | 186 | 186 | 185 | 186 | 8,000 |
| 2003/08/01 | 190 | 190 | 183 | 187 | 19,000 |
| 2003/07/31 | 189 | 189 | 180 | 180 | 49,000 |
| 2003/07/30 | 185 | 190 | 185 | 190 | 17,000 |
| 2003/07/29 | 181 | 183 | 181 | 183 | 26,000 |
| 2003/07/28 | 185 | 185 | 183 | 183 | 103,000 |
| 2003/07/25 | 189 | 189 | 185 | 185 | 9,000 |
| 2003/07/24 | 181 | 191 | 180 | 191 | 94,000 |
| 2003/07/23 | 185 | 185 | 180 | 180 | 52,000 |
| 2003/07/22 | 187 | 187 | 186 | 187 | 22,000 |
| 2003/07/18 | 194 | 194 | 185 | 186 | 90,000 |
| 2003/07/17 | 199 | 199 | 195 | 195 | 29,000 |
| 2003/07/16 | 200 | 200 | 198 | 199 | 14,000 |
| 2003/07/15 | 203 | 203 | 199 | 201 | 235,000 |
| 2003/07/14 | 207 | 207 | 202 | 204 | 58,000 |
| 2003/07/11 | 220 | 225 | 207 | 207 | 156,000 |
| 2003/07/10 | 203 | 222 | 200 | 215 | 319,000 |
| 2003/07/09 | 182 | 201 | 180 | 199 | 329,000 |
| 2003/07/08 | 180 | 181 | 180 | 180 | 46,000 |
| 2003/07/07 | 183 | 183 | 180 | 180 | 63,000 |
| 2003/07/04 | 181 | 183 | 180 | 180 | 19,000 |
| 2003/07/03 | 181 | 181 | 180 | 180 | 27,000 |
| 2003/07/02 | 182 | 182 | 178 | 180 | 28,000 |
| 2003/07/01 | 182 | 182 | 182 | 182 | 1,000 |
| 2003/06/30 | 181 | 182 | 178 | 179 | 14,000 |
| 2003/06/27 | 180 | 180 | 179 | 180 | 101,000 |
| 2003/06/26 | 180 | 180 | 179 | 180 | 35,000 |
| 2003/06/25 | 181 | 185 | 180 | 185 | 24,000 |
| 2003/06/24 | 182 | 182 | 180 | 180 | 28,000 |
| 2003/06/23 | 183 | 183 | 183 | 183 | 2,000 |
| 2003/06/20 | 183 | 183 | 183 | 183 | 1,000 |
| 2003/06/19 | 180 | 184 | 180 | 184 | 12,000 |
| 2003/06/18 | 184 | 184 | 184 | 184 | 5,000 |
| 2003/06/17 | 184 | 184 | 178 | 184 | 19,000 |
| 2003/06/16 | 181 | 181 | 180 | 181 | 184,000 |
| 2003/06/13 | 183 | 185 | 181 | 185 | 9,000 |
| 2003/06/12 | 181 | 181 | 180 | 181 | 250,000 |
| 2003/06/11 | 180 | 181 | 180 | 181 | 140,000 |
| 2003/06/10 | 181 | 181 | 181 | 181 | 10,000 |
| 2003/06/09 | 181 | 181 | 181 | 181 | 3,000 |
| 2003/06/06 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/06/05 | 179 | 179 | 179 | 179 | 3,000 |
| 2003/06/04 | 178 | 178 | 178 | 178 | 3,000 |
| 2003/06/03 | 180 | 180 | 177 | 178 | 16,000 |
| 2003/06/02 | 184 | 184 | 180 | 180 | 3,000 |
| 2003/05/29 | 183 | 184 | 183 | 184 | 7,000 |
| 2003/05/28 | 183 | 183 | 183 | 183 | 1,000 |
| 2003/05/27 | 178 | 178 | 178 | 178 | 94,000 |
| 2003/05/26 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/05/23 | 180 | 184 | 179 | 179 | 4,000 |
| 2003/05/22 | 178 | 179 | 178 | 179 | 2,000 |
| 2003/05/21 | 177 | 178 | 177 | 178 | 2,000 |
| 2003/05/20 | 177 | 178 | 177 | 178 | 9,000 |
| 2003/05/19 | 175 | 177 | 175 | 177 | 8,000 |
| 2003/05/16 | 183 | 183 | 180 | 180 | 49,000 |
| 2003/05/15 | 187 | 187 | 187 | 187 | 169,000 |
| 2003/05/14 | 183 | 188 | 182 | 188 | 28,000 |
| 2003/05/13 | 183 | 183 | 181 | 183 | 34,000 |
| 2003/05/12 | 182 | 183 | 182 | 182 | 10,000 |
| 2003/05/09 | 182 | 182 | 182 | 182 | 8,000 |
| 2003/05/08 | 183 | 183 | 182 | 182 | 12,000 |
| 2003/05/07 | 184 | 184 | 183 | 183 | 12,000 |
| 2003/05/06 | 181 | 183 | 181 | 183 | 9,000 |
| 2003/05/02 | 184 | 184 | 182 | 182 | 7,000 |
| 2003/05/01 | 185 | 185 | 184 | 184 | 4,000 |
| 2003/04/30 | 180 | 184 | 180 | 184 | 3,000 |
| 2003/04/28 | 183 | 183 | 177 | 177 | 99,000 |
| 2003/04/24 | 185 | 189 | 184 | 189 | 27,000 |
| 2003/04/23 | 186 | 189 | 185 | 185 | 13,000 |
| 2003/04/22 | 185 | 185 | 182 | 185 | 17,000 |
| 2003/04/21 | 183 | 184 | 181 | 184 | 13,000 |
| 2003/04/18 | 183 | 184 | 183 | 183 | 15,000 |
| 2003/04/17 | 183 | 183 | 183 | 183 | 2,000 |
| 2003/04/16 | 183 | 183 | 183 | 183 | 1,000 |
| 2003/04/15 | 190 | 190 | 190 | 190 | 171,000 |
| 2003/04/14 | 187 | 190 | 185 | 190 | 25,000 |
| 2003/04/11 | 184 | 185 | 184 | 185 | 2,000 |
| 2003/04/10 | 183 | 183 | 183 | 183 | 2,000 |
| 2003/04/09 | 187 | 187 | 187 | 187 | 2,000 |
| 2003/04/02 | 189 | 189 | 189 | 189 | 5,000 |
| 2003/04/01 | 177 | 188 | 177 | 188 | 13,000 |
| 2003/03/31 | 180 | 180 | 176 | 176 | 12,000 |
| 2003/03/27 | 185 | 185 | 185 | 185 | 85,000 |
| 2003/03/26 | 185 | 185 | 176 | 184 | 13,000 |
| 2003/03/25 | 185 | 185 | 180 | 185 | 9,000 |
| 2003/03/24 | 176 | 190 | 176 | 189 | 5,000 |
| 2003/03/20 | 179 | 190 | 170 | 190 | 5,000 |
| 2003/03/19 | 179 | 179 | 179 | 179 | 1,000 |
| 2003/03/18 | 179 | 179 | 179 | 179 | 5,000 |
| 2003/03/17 | 180 | 180 | 180 | 180 | 183,000 |
| 2003/03/14 | 181 | 185 | 180 | 185 | 28,000 |
| 2003/03/13 | 180 | 180 | 180 | 180 | 8,000 |
| 2003/03/12 | 178 | 178 | 178 | 178 | 5,000 |
| 2003/03/11 | 180 | 180 | 176 | 177 | 4,000 |
| 2003/03/10 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/03/07 | 185 | 187 | 183 | 186 | 47,000 |
| 2003/03/06 | 184 | 187 | 184 | 184 | 20,000 |
| 2003/03/05 | 185 | 185 | 184 | 185 | 8,000 |
| 2003/03/04 | 184 | 184 | 183 | 183 | 13,000 |
| 2003/03/03 | 184 | 184 | 184 | 184 | 3,000 |
| 2003/02/28 | 181 | 181 | 181 | 181 | 5,000 |
| 2003/02/27 | 183 | 183 | 181 | 181 | 114,000 |
| 2003/02/26 | 180 | 184 | 180 | 184 | 8,000 |
| 2003/02/25 | 181 | 181 | 181 | 181 | 3,000 |
| 2003/02/24 | 187 | 188 | 185 | 188 | 17,000 |
| 2003/02/21 | 182 | 185 | 182 | 185 | 3,000 |
| 2003/02/20 | 183 | 184 | 180 | 180 | 16,000 |
| 2003/02/19 | 186 | 186 | 180 | 180 | 6,000 |
| 2003/02/18 | 188 | 188 | 188 | 188 | 7,000 |
| 2003/02/17 | 189 | 189 | 188 | 188 | 178,000 |
| 2003/02/14 | 188 | 189 | 183 | 189 | 11,000 |
| 2003/02/13 | 184 | 188 | 182 | 188 | 28,000 |
| 2003/02/12 | 185 | 188 | 184 | 184 | 25,000 |
| 2003/02/10 | 184 | 185 | 180 | 185 | 29,000 |
| 2003/02/07 | 180 | 184 | 179 | 184 | 8,000 |
| 2003/02/06 | 177 | 180 | 177 | 180 | 10,000 |
| 2003/02/05 | 176 | 176 | 176 | 176 | 2,000 |
| 2003/02/04 | 175 | 177 | 175 | 176 | 26,000 |
| 2003/02/03 | 175 | 179 | 175 | 175 | 21,000 |
| 2003/01/31 | 175 | 175 | 175 | 175 | 4,000 |
| 2003/01/30 | 179 | 179 | 175 | 175 | 10,000 |
| 2003/01/28 | 179 | 179 | 179 | 179 | 1,000 |
| 2003/01/27 | 179 | 179 | 179 | 179 | 113,000 |
| 2003/01/24 | 184 | 185 | 184 | 185 | 8,000 |
| 2003/01/23 | 184 | 184 | 184 | 184 | 3,000 |
| 2003/01/22 | 176 | 176 | 176 | 176 | 1,000 |
| 2003/01/21 | 180 | 180 | 175 | 175 | 4,000 |
| 2003/01/20 | 180 | 180 | 178 | 178 | 9,000 |
| 2003/01/17 | 178 | 181 | 178 | 180 | 9,000 |
| 2003/01/16 | 180 | 188 | 180 | 188 | 9,000 |
| 2003/01/15 | 189 | 189 | 180 | 180 | 178,000 |
| 2003/01/14 | 186 | 190 | 186 | 190 | 12,000 |
| 2003/01/10 | 185 | 185 | 184 | 184 | 11,000 |
| 2003/01/09 | 184 | 185 | 184 | 184 | 8,000 |
| 2003/01/08 | 184 | 184 | 184 | 184 | 15,000 |
| 2003/01/07 | 189 | 189 | 182 | 182 | 28,000 |
| 2003/01/06 | 182 | 190 | 182 | 190 | 3,000 |