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 |
|---|---|---|---|---|---|
| 2005/12/30 | 309 | 309 | 299 | 304 | 399,000 |
| 2005/12/29 | 304 | 309 | 298 | 306 | 962,000 |
| 2005/12/28 | 288 | 300 | 286 | 298 | 751,000 |
| 2005/12/27 | 282 | 288 | 282 | 288 | 393,000 |
| 2005/12/26 | 279 | 285 | 278 | 282 | 285,000 |
| 2005/12/22 | 278 | 278 | 274 | 276 | 218,000 |
| 2005/12/21 | 280 | 280 | 274 | 275 | 240,000 |
| 2005/12/20 | 275 | 280 | 275 | 280 | 106,000 |
| 2005/12/19 | 285 | 285 | 275 | 275 | 206,000 |
| 2005/12/16 | 286 | 288 | 280 | 285 | 295,000 |
| 2005/12/15 | 288 | 288 | 284 | 285 | 238,000 |
| 2005/12/14 | 293 | 293 | 285 | 288 | 228,000 |
| 2005/12/13 | 287 | 292 | 287 | 288 | 313,000 |
| 2005/12/12 | 282 | 289 | 282 | 286 | 374,000 |
| 2005/12/09 | 280 | 282 | 279 | 280 | 143,000 |
| 2005/12/08 | 285 | 287 | 280 | 281 | 342,000 |
| 2005/12/07 | 280 | 284 | 277 | 284 | 335,000 |
| 2005/12/06 | 275 | 277 | 272 | 276 | 155,000 |
| 2005/12/05 | 277 | 279 | 273 | 275 | 270,000 |
| 2005/12/02 | 280 | 280 | 275 | 277 | 202,000 |
| 2005/12/01 | 282 | 282 | 278 | 280 | 148,000 |
| 2005/11/30 | 280 | 283 | 278 | 280 | 98,000 |
| 2005/11/29 | 281 | 283 | 279 | 280 | 172,000 |
| 2005/11/28 | 278 | 284 | 278 | 281 | 234,000 |
| 2005/11/25 | 276 | 281 | 271 | 277 | 186,000 |
| 2005/11/24 | 266 | 277 | 266 | 277 | 280,000 |
| 2005/11/22 | 266 | 267 | 257 | 264 | 286,000 |
| 2005/11/21 | 278 | 278 | 269 | 271 | 224,000 |
| 2005/11/18 | 282 | 282 | 274 | 278 | 216,000 |
| 2005/11/17 | 283 | 283 | 276 | 279 | 250,000 |
| 2005/11/16 | 276 | 281 | 265 | 274 | 1,083,000 |
| 2005/11/15 | 304 | 304 | 291 | 296 | 596,000 |
| 2005/11/14 | 309 | 315 | 298 | 303 | 1,326,000 |
| 2005/11/11 | 298 | 303 | 295 | 303 | 1,036,000 |
| 2005/11/10 | 291 | 298 | 288 | 294 | 735,000 |
| 2005/11/09 | 295 | 307 | 287 | 287 | 2,071,000 |
| 2005/11/08 | 290 | 300 | 278 | 299 | 1,763,000 |
| 2005/11/07 | 262 | 287 | 261 | 280 | 690,000 |
| 2005/11/04 | 267 | 267 | 258 | 260 | 496,000 |
| 2005/11/02 | 247 | 264 | 246 | 258 | 705,000 |
| 2005/11/01 | 243 | 246 | 242 | 246 | 125,000 |
| 2005/10/31 | 244 | 245 | 241 | 243 | 114,000 |
| 2005/10/28 | 245 | 247 | 243 | 245 | 98,000 |
| 2005/10/27 | 242 | 246 | 242 | 245 | 151,000 |
| 2005/10/26 | 242 | 244 | 240 | 240 | 158,000 |
| 2005/10/25 | 239 | 243 | 238 | 242 | 86,000 |
| 2005/10/24 | 240 | 241 | 237 | 240 | 148,000 |
| 2005/10/21 | 244 | 244 | 237 | 241 | 231,000 |
| 2005/10/20 | 256 | 258 | 243 | 247 | 340,000 |
| 2005/10/19 | 259 | 263 | 254 | 255 | 879,000 |
| 2005/10/18 | 252 | 254 | 246 | 254 | 113,000 |
| 2005/10/17 | 252 | 255 | 247 | 250 | 278,000 |
| 2005/10/14 | 252 | 253 | 247 | 251 | 121,000 |
| 2005/10/13 | 255 | 257 | 250 | 252 | 281,000 |
| 2005/10/12 | 252 | 257 | 249 | 253 | 388,000 |
| 2005/10/11 | 238 | 248 | 238 | 245 | 118,000 |
| 2005/10/07 | 240 | 243 | 239 | 240 | 63,000 |
| 2005/10/06 | 246 | 246 | 240 | 244 | 86,000 |
| 2005/10/05 | 248 | 249 | 245 | 248 | 140,000 |
| 2005/10/04 | 245 | 247 | 242 | 246 | 105,000 |
| 2005/10/03 | 237 | 243 | 236 | 240 | 122,000 |
| 2005/09/30 | 235 | 237 | 234 | 236 | 95,000 |
| 2005/09/29 | 236 | 239 | 234 | 235 | 125,000 |
| 2005/09/28 | 235 | 240 | 234 | 236 | 181,000 |
| 2005/09/27 | 242 | 244 | 236 | 236 | 175,000 |
| 2005/09/26 | 244 | 245 | 240 | 242 | 146,000 |
| 2005/09/22 | 244 | 245 | 240 | 244 | 167,000 |
| 2005/09/21 | 252 | 252 | 240 | 245 | 215,000 |
| 2005/09/20 | 256 | 259 | 251 | 252 | 303,000 |
| 2005/09/16 | 256 | 257 | 254 | 255 | 151,000 |
| 2005/09/15 | 248 | 257 | 248 | 254 | 327,000 |
| 2005/09/14 | 248 | 249 | 247 | 248 | 87,000 |
| 2005/09/13 | 249 | 250 | 247 | 249 | 173,000 |
| 2005/09/12 | 245 | 248 | 245 | 246 | 84,000 |
| 2005/09/09 | 243 | 248 | 242 | 243 | 171,000 |
| 2005/09/08 | 245 | 248 | 243 | 243 | 115,000 |
| 2005/09/07 | 251 | 252 | 245 | 247 | 199,000 |
| 2005/09/06 | 254 | 254 | 248 | 249 | 256,000 |
| 2005/09/05 | 253 | 257 | 253 | 254 | 171,000 |
| 2005/09/02 | 258 | 259 | 255 | 259 | 96,000 |
| 2005/09/01 | 258 | 262 | 255 | 256 | 178,000 |
| 2005/08/31 | 264 | 264 | 258 | 260 | 245,000 |
| 2005/08/30 | 269 | 270 | 265 | 265 | 216,000 |
| 2005/08/29 | 275 | 277 | 266 | 269 | 494,000 |
| 2005/08/26 | 281 | 286 | 275 | 275 | 757,000 |
| 2005/08/25 | 267 | 281 | 265 | 278 | 1,061,000 |
| 2005/08/24 | 271 | 274 | 265 | 267 | 556,000 |
| 2005/08/23 | 264 | 275 | 259 | 273 | 666,000 |
| 2005/08/22 | 258 | 263 | 256 | 259 | 353,000 |
| 2005/08/19 | 250 | 257 | 248 | 256 | 304,000 |
| 2005/08/18 | 254 | 255 | 249 | 253 | 363,000 |
| 2005/08/17 | 262 | 263 | 250 | 257 | 403,000 |
| 2005/08/16 | 268 | 268 | 257 | 262 | 499,000 |
| 2005/08/15 | 250 | 275 | 250 | 263 | 1,041,000 |
| 2005/08/12 | 247 | 253 | 246 | 248 | 297,000 |
| 2005/08/11 | 250 | 256 | 245 | 248 | 536,000 |
| 2005/08/10 | 264 | 273 | 258 | 258 | 885,000 |
| 2005/08/09 | 253 | 268 | 252 | 260 | 856,000 |
| 2005/08/08 | 236 | 255 | 227 | 253 | 1,087,000 |
| 2005/08/05 | 252 | 253 | 225 | 233 | 730,000 |
| 2005/08/04 | 264 | 269 | 240 | 250 | 659,000 |
| 2005/08/03 | 273 | 277 | 263 | 264 | 915,000 |
| 2005/08/02 | 282 | 283 | 261 | 265 | 859,000 |
| 2005/08/01 | 285 | 285 | 276 | 280 | 636,000 |
| 2005/07/29 | 292 | 297 | 285 | 285 | 1,148,000 |
| 2005/07/28 | 296 | 315 | 281 | 300 | 2,090,000 |
| 2005/07/27 | 303 | 303 | 293 | 301 | 1,275,000 |
| 2005/07/26 | 309 | 309 | 277 | 279 | 1,609,000 |
| 2005/07/25 | 310 | 326 | 296 | 309 | 4,292,000 |
| 2005/07/22 | 305 | 314 | 296 | 301 | 3,405,000 |
| 2005/07/21 | 283 | 316 | 272 | 315 | 4,827,000 |
| 2005/07/20 | 291 | 316 | 279 | 279 | 6,713,000 |
| 2005/07/19 | 274 | 295 | 263 | 291 | 5,370,000 |
| 2005/07/15 | 270 | 279 | 258 | 268 | 2,390,000 |
| 2005/07/14 | 285 | 297 | 257 | 267 | 5,548,000 |
| 2005/07/13 | 245 | 280 | 235 | 280 | 7,965,000 |
| 2005/07/12 | 250 | 260 | 221 | 232 | 3,966,000 |
| 2005/07/11 | 187 | 232 | 187 | 232 | 3,817,000 |
| 2005/07/08 | 180 | 182 | 180 | 182 | 27,000 |
| 2005/07/07 | 181 | 182 | 181 | 181 | 12,000 |
| 2005/07/06 | 182 | 182 | 180 | 181 | 27,000 |
| 2005/07/05 | 181 | 182 | 180 | 182 | 22,000 |
| 2005/07/04 | 180 | 181 | 179 | 180 | 77,000 |
| 2005/07/01 | 180 | 182 | 180 | 180 | 28,000 |
| 2005/06/30 | 181 | 181 | 180 | 181 | 7,000 |
| 2005/06/29 | 180 | 181 | 180 | 181 | 14,000 |
| 2005/06/28 | 180 | 181 | 180 | 180 | 12,000 |
| 2005/06/27 | 180 | 180 | 180 | 180 | 138,000 |
| 2005/06/24 | 181 | 181 | 180 | 181 | 13,000 |
| 2005/06/23 | 181 | 182 | 180 | 180 | 9,000 |
| 2005/06/22 | 181 | 182 | 180 | 181 | 19,000 |
| 2005/06/21 | 181 | 181 | 181 | 181 | 11,000 |
| 2005/06/20 | 182 | 182 | 181 | 181 | 9,000 |
| 2005/06/17 | 180 | 182 | 180 | 182 | 23,000 |
| 2005/06/16 | 181 | 183 | 181 | 182 | 12,000 |
| 2005/06/15 | 185 | 185 | 181 | 183 | 223,000 |
| 2005/06/14 | 183 | 185 | 183 | 185 | 23,000 |
| 2005/06/13 | 180 | 183 | 180 | 183 | 30,000 |
| 2005/06/10 | 180 | 181 | 179 | 179 | 209,000 |
| 2005/06/09 | 180 | 181 | 180 | 181 | 13,000 |
| 2005/06/08 | 181 | 182 | 180 | 180 | 5,000 |
| 2005/06/07 | 181 | 181 | 181 | 181 | 26,000 |
| 2005/06/06 | 181 | 182 | 181 | 181 | 42,000 |
| 2005/06/03 | 182 | 182 | 181 | 181 | 66,000 |
| 2005/06/02 | 182 | 182 | 181 | 182 | 11,000 |
| 2005/06/01 | 181 | 182 | 181 | 182 | 58,000 |
| 2005/05/31 | 181 | 182 | 181 | 181 | 55,000 |
| 2005/05/30 | 181 | 182 | 180 | 181 | 12,000 |
| 2005/05/27 | 180 | 180 | 180 | 180 | 72,000 |
| 2005/05/26 | 180 | 182 | 179 | 180 | 39,000 |
| 2005/05/25 | 182 | 183 | 180 | 183 | 37,000 |
| 2005/05/24 | 182 | 182 | 182 | 182 | 13,000 |
| 2005/05/23 | 182 | 185 | 181 | 182 | 11,000 |
| 2005/05/20 | 181 | 181 | 180 | 181 | 4,000 |
| 2005/05/19 | 181 | 182 | 180 | 180 | 6,000 |
| 2005/05/18 | 182 | 182 | 180 | 181 | 48,000 |
| 2005/05/17 | 182 | 186 | 181 | 182 | 7,000 |
| 2005/05/16 | 187 | 187 | 185 | 185 | 155,000 |
| 2005/05/13 | 184 | 187 | 183 | 187 | 63,000 |
| 2005/05/12 | 184 | 184 | 182 | 183 | 29,000 |
| 2005/05/11 | 184 | 184 | 184 | 184 | 15,000 |
| 2005/05/10 | 183 | 184 | 182 | 184 | 13,000 |
| 2005/05/09 | 182 | 184 | 182 | 184 | 12,000 |
| 2005/05/06 | 183 | 183 | 181 | 182 | 17,000 |
| 2005/05/02 | 180 | 183 | 180 | 183 | 5,000 |
| 2005/04/28 | 183 | 184 | 182 | 183 | 17,000 |
| 2005/04/27 | 184 | 184 | 183 | 183 | 136,000 |
| 2005/04/26 | 184 | 184 | 183 | 184 | 26,000 |
| 2005/04/25 | 183 | 184 | 183 | 183 | 21,000 |
| 2005/04/22 | 185 | 185 | 184 | 184 | 20,000 |
| 2005/04/21 | 185 | 185 | 184 | 185 | 9,000 |
| 2005/04/20 | 185 | 186 | 185 | 185 | 18,000 |
| 2005/04/19 | 185 | 186 | 185 | 185 | 12,000 |
| 2005/04/18 | 186 | 186 | 183 | 185 | 20,000 |
| 2005/04/15 | 188 | 188 | 187 | 187 | 187,000 |
| 2005/04/14 | 187 | 190 | 187 | 188 | 41,000 |
| 2005/04/13 | 190 | 190 | 187 | 187 | 20,000 |
| 2005/04/12 | 188 | 189 | 187 | 189 | 17,000 |
| 2005/04/11 | 190 | 190 | 188 | 188 | 12,000 |
| 2005/04/08 | 188 | 190 | 188 | 190 | 10,000 |
| 2005/04/07 | 190 | 190 | 186 | 186 | 21,000 |
| 2005/04/06 | 190 | 190 | 188 | 190 | 13,000 |
| 2005/04/05 | 188 | 188 | 187 | 187 | 2,000 |
| 2005/04/04 | 190 | 190 | 187 | 188 | 14,000 |
| 2005/04/01 | 190 | 190 | 190 | 190 | 7,000 |
| 2005/03/31 | 189 | 189 | 188 | 189 | 12,000 |
| 2005/03/30 | 187 | 187 | 185 | 186 | 14,000 |
| 2005/03/29 | 190 | 190 | 186 | 187 | 26,000 |
| 2005/03/28 | 189 | 189 | 187 | 187 | 87,000 |
| 2005/03/25 | 189 | 190 | 189 | 189 | 41,000 |
| 2005/03/24 | 190 | 190 | 188 | 188 | 11,000 |
| 2005/03/23 | 195 | 195 | 188 | 189 | 130,000 |
| 2005/03/22 | 189 | 195 | 187 | 195 | 243,000 |
| 2005/03/18 | 189 | 189 | 188 | 188 | 47,000 |
| 2005/03/17 | 188 | 189 | 188 | 189 | 17,000 |
| 2005/03/16 | 188 | 190 | 188 | 188 | 52,000 |
| 2005/03/15 | 189 | 189 | 188 | 188 | 164,000 |
| 2005/03/14 | 187 | 189 | 187 | 189 | 64,000 |
| 2005/03/11 | 188 | 188 | 187 | 187 | 43,000 |
| 2005/03/10 | 187 | 188 | 186 | 187 | 61,000 |
| 2005/03/09 | 184 | 185 | 184 | 185 | 46,000 |
| 2005/03/08 | 183 | 185 | 183 | 184 | 59,000 |
| 2005/03/07 | 182 | 183 | 181 | 182 | 26,000 |
| 2005/03/04 | 182 | 182 | 181 | 181 | 6,000 |
| 2005/03/03 | 183 | 183 | 182 | 182 | 13,000 |
| 2005/03/02 | 182 | 183 | 181 | 183 | 21,000 |
| 2005/03/01 | 181 | 183 | 181 | 182 | 42,000 |
| 2005/02/28 | 183 | 183 | 181 | 181 | 78,000 |
| 2005/02/25 | 179 | 182 | 179 | 182 | 21,000 |
| 2005/02/24 | 178 | 180 | 176 | 180 | 30,000 |
| 2005/02/23 | 183 | 183 | 180 | 183 | 21,000 |
| 2005/02/22 | 187 | 189 | 187 | 189 | 40,000 |
| 2005/02/21 | 188 | 188 | 186 | 188 | 31,000 |
| 2005/02/18 | 188 | 188 | 186 | 188 | 23,000 |
| 2005/02/17 | 188 | 189 | 186 | 188 | 14,000 |
| 2005/02/16 | 185 | 188 | 185 | 188 | 22,000 |
| 2005/02/15 | 187 | 187 | 185 | 186 | 175,000 |
| 2005/02/14 | 185 | 187 | 185 | 187 | 74,000 |
| 2005/02/10 | 183 | 184 | 182 | 184 | 32,000 |
| 2005/02/09 | 183 | 184 | 181 | 183 | 49,000 |
| 2005/02/08 | 182 | 182 | 179 | 181 | 26,000 |
| 2005/02/07 | 181 | 182 | 180 | 181 | 28,000 |
| 2005/02/04 | 181 | 181 | 179 | 181 | 11,000 |
| 2005/02/03 | 179 | 181 | 179 | 181 | 24,000 |
| 2005/02/02 | 180 | 180 | 178 | 180 | 41,000 |
| 2005/02/01 | 179 | 180 | 178 | 180 | 16,000 |
| 2005/01/31 | 180 | 180 | 178 | 180 | 25,000 |
| 2005/01/28 | 179 | 181 | 178 | 180 | 53,000 |
| 2005/01/27 | 180 | 180 | 178 | 178 | 92,000 |
| 2005/01/26 | 178 | 180 | 178 | 180 | 21,000 |
| 2005/01/25 | 180 | 180 | 178 | 180 | 12,000 |
| 2005/01/24 | 178 | 180 | 178 | 180 | 21,000 |
| 2005/01/21 | 178 | 180 | 178 | 180 | 11,000 |
| 2005/01/20 | 181 | 181 | 178 | 178 | 13,000 |
| 2005/01/19 | 179 | 180 | 178 | 180 | 15,000 |
| 2005/01/18 | 178 | 178 | 177 | 178 | 24,000 |
| 2005/01/17 | 180 | 180 | 178 | 178 | 186,000 |
| 2005/01/14 | 180 | 181 | 179 | 181 | 37,000 |
| 2005/01/13 | 179 | 180 | 179 | 180 | 41,000 |
| 2005/01/12 | 179 | 180 | 178 | 179 | 21,000 |
| 2005/01/11 | 179 | 180 | 179 | 179 | 34,000 |
| 2005/01/07 | 177 | 179 | 177 | 179 | 10,000 |
| 2005/01/06 | 175 | 179 | 175 | 178 | 22,000 |
| 2005/01/05 | 177 | 177 | 176 | 177 | 19,000 |
| 2005/01/04 | 176 | 177 | 176 | 177 | 6,000 |