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 |
|---|---|---|---|---|---|
| 2006/12/29 | 279 | 280 | 278 | 279 | 90,000 |
| 2006/12/28 | 280 | 280 | 278 | 279 | 94,000 |
| 2006/12/27 | 280 | 280 | 275 | 278 | 151,000 |
| 2006/12/26 | 280 | 280 | 278 | 280 | 144,000 |
| 2006/12/25 | 279 | 279 | 275 | 279 | 158,000 |
| 2006/12/22 | 277 | 277 | 272 | 274 | 187,000 |
| 2006/12/21 | 268 | 275 | 267 | 274 | 291,000 |
| 2006/12/20 | 264 | 265 | 261 | 264 | 118,000 |
| 2006/12/19 | 264 | 265 | 263 | 264 | 92,000 |
| 2006/12/18 | 261 | 265 | 261 | 263 | 86,000 |
| 2006/12/15 | 260 | 262 | 260 | 260 | 130,000 |
| 2006/12/14 | 258 | 260 | 257 | 260 | 54,000 |
| 2006/12/13 | 257 | 259 | 256 | 258 | 87,000 |
| 2006/12/12 | 258 | 258 | 256 | 257 | 36,000 |
| 2006/12/11 | 255 | 257 | 254 | 256 | 40,000 |
| 2006/12/08 | 253 | 255 | 252 | 252 | 49,000 |
| 2006/12/07 | 255 | 255 | 248 | 253 | 57,000 |
| 2006/12/06 | 252 | 252 | 249 | 251 | 69,000 |
| 2006/12/05 | 247 | 250 | 244 | 244 | 70,000 |
| 2006/12/04 | 246 | 246 | 244 | 246 | 21,000 |
| 2006/12/01 | 241 | 244 | 241 | 244 | 24,000 |
| 2006/11/30 | 241 | 244 | 241 | 244 | 34,000 |
| 2006/11/29 | 240 | 243 | 238 | 243 | 37,000 |
| 2006/11/28 | 240 | 240 | 238 | 239 | 14,000 |
| 2006/11/27 | 238 | 240 | 238 | 240 | 32,000 |
| 2006/11/24 | 240 | 240 | 235 | 239 | 31,000 |
| 2006/11/22 | 236 | 240 | 236 | 239 | 37,000 |
| 2006/11/21 | 237 | 239 | 235 | 235 | 45,000 |
| 2006/11/20 | 244 | 245 | 237 | 237 | 88,000 |
| 2006/11/17 | 244 | 248 | 244 | 244 | 105,000 |
| 2006/11/16 | 247 | 247 | 244 | 244 | 59,000 |
| 2006/11/15 | 243 | 248 | 243 | 244 | 68,000 |
| 2006/11/14 | 242 | 243 | 239 | 243 | 61,000 |
| 2006/11/13 | 245 | 245 | 235 | 243 | 52,000 |
| 2006/11/10 | 246 | 246 | 245 | 245 | 55,000 |
| 2006/11/09 | 249 | 249 | 247 | 247 | 54,000 |
| 2006/11/08 | 248 | 249 | 247 | 249 | 49,000 |
| 2006/11/07 | 252 | 253 | 248 | 250 | 52,000 |
| 2006/11/06 | 250 | 253 | 245 | 253 | 73,000 |
| 2006/11/02 | 255 | 255 | 250 | 251 | 39,000 |
| 2006/11/01 | 251 | 254 | 250 | 251 | 38,000 |
| 2006/10/31 | 250 | 252 | 250 | 252 | 39,000 |
| 2006/10/30 | 254 | 254 | 252 | 252 | 30,000 |
| 2006/10/27 | 255 | 257 | 254 | 255 | 117,000 |
| 2006/10/26 | 258 | 259 | 254 | 259 | 70,000 |
| 2006/10/25 | 259 | 259 | 255 | 258 | 29,000 |
| 2006/10/24 | 259 | 260 | 255 | 259 | 79,000 |
| 2006/10/23 | 260 | 260 | 257 | 260 | 18,000 |
| 2006/10/20 | 258 | 261 | 255 | 261 | 59,000 |
| 2006/10/19 | 262 | 263 | 259 | 262 | 61,000 |
| 2006/10/18 | 265 | 265 | 260 | 263 | 45,000 |
| 2006/10/17 | 268 | 268 | 261 | 264 | 82,000 |
| 2006/10/16 | 260 | 266 | 260 | 266 | 134,000 |
| 2006/10/13 | 259 | 261 | 257 | 260 | 89,000 |
| 2006/10/12 | 251 | 256 | 245 | 254 | 81,000 |
| 2006/10/11 | 258 | 260 | 250 | 251 | 136,000 |
| 2006/10/10 | 259 | 262 | 256 | 259 | 162,000 |
| 2006/10/06 | 268 | 269 | 265 | 269 | 88,000 |
| 2006/10/05 | 274 | 274 | 268 | 271 | 104,000 |
| 2006/10/04 | 272 | 278 | 271 | 273 | 77,000 |
| 2006/10/03 | 278 | 278 | 272 | 275 | 64,000 |
| 2006/10/02 | 279 | 279 | 275 | 277 | 124,000 |
| 2006/09/29 | 274 | 279 | 273 | 277 | 289,000 |
| 2006/09/28 | 265 | 267 | 262 | 264 | 125,000 |
| 2006/09/27 | 268 | 268 | 261 | 265 | 91,000 |
| 2006/09/26 | 268 | 268 | 261 | 265 | 63,000 |
| 2006/09/25 | 271 | 271 | 260 | 266 | 89,000 |
| 2006/09/22 | 275 | 278 | 273 | 273 | 93,000 |
| 2006/09/21 | 277 | 277 | 273 | 274 | 59,000 |
| 2006/09/20 | 277 | 279 | 276 | 277 | 79,000 |
| 2006/09/19 | 281 | 284 | 278 | 280 | 92,000 |
| 2006/09/15 | 278 | 278 | 270 | 275 | 217,000 |
| 2006/09/14 | 274 | 277 | 269 | 275 | 165,000 |
| 2006/09/13 | 285 | 286 | 272 | 273 | 246,000 |
| 2006/09/12 | 281 | 285 | 280 | 284 | 243,000 |
| 2006/09/11 | 298 | 298 | 285 | 286 | 394,000 |
| 2006/09/08 | 292 | 299 | 290 | 295 | 742,000 |
| 2006/09/07 | 289 | 292 | 289 | 290 | 417,000 |
| 2006/09/06 | 289 | 290 | 285 | 288 | 239,000 |
| 2006/09/05 | 287 | 291 | 283 | 290 | 416,000 |
| 2006/09/04 | 285 | 292 | 284 | 292 | 621,000 |
| 2006/09/01 | 264 | 279 | 264 | 277 | 329,000 |
| 2006/08/31 | 258 | 272 | 257 | 264 | 288,000 |
| 2006/08/30 | 259 | 260 | 258 | 258 | 68,000 |
| 2006/08/29 | 259 | 260 | 258 | 258 | 72,000 |
| 2006/08/28 | 261 | 264 | 259 | 262 | 270,000 |
| 2006/08/25 | 259 | 265 | 255 | 262 | 220,000 |
| 2006/08/24 | 255 | 259 | 254 | 259 | 95,000 |
| 2006/08/23 | 255 | 256 | 254 | 256 | 27,000 |
| 2006/08/22 | 252 | 255 | 251 | 254 | 55,000 |
| 2006/08/21 | 258 | 258 | 252 | 254 | 78,000 |
| 2006/08/18 | 256 | 258 | 255 | 257 | 80,000 |
| 2006/08/17 | 254 | 255 | 253 | 254 | 61,000 |
| 2006/08/16 | 253 | 254 | 250 | 253 | 127,000 |
| 2006/08/15 | 245 | 250 | 245 | 250 | 148,000 |
| 2006/08/14 | 245 | 245 | 241 | 244 | 42,000 |
| 2006/08/11 | 240 | 242 | 239 | 240 | 55,000 |
| 2006/08/10 | 232 | 237 | 232 | 236 | 22,000 |
| 2006/08/09 | 232 | 235 | 230 | 234 | 28,000 |
| 2006/08/08 | 230 | 233 | 229 | 233 | 28,000 |
| 2006/08/07 | 230 | 233 | 229 | 230 | 34,000 |
| 2006/08/04 | 230 | 232 | 229 | 230 | 32,000 |
| 2006/08/03 | 230 | 233 | 229 | 230 | 18,000 |
| 2006/08/02 | 229 | 232 | 228 | 230 | 16,000 |
| 2006/08/01 | 233 | 233 | 226 | 226 | 71,000 |
| 2006/07/31 | 230 | 232 | 229 | 231 | 64,000 |
| 2006/07/28 | 229 | 230 | 228 | 230 | 55,000 |
| 2006/07/27 | 229 | 230 | 228 | 228 | 54,000 |
| 2006/07/26 | 228 | 230 | 227 | 229 | 40,000 |
| 2006/07/25 | 230 | 230 | 226 | 229 | 27,000 |
| 2006/07/24 | 230 | 230 | 227 | 227 | 33,000 |
| 2006/07/21 | 228 | 231 | 228 | 230 | 22,000 |
| 2006/07/20 | 229 | 230 | 228 | 228 | 33,000 |
| 2006/07/19 | 225 | 233 | 223 | 224 | 67,000 |
| 2006/07/18 | 239 | 239 | 224 | 224 | 245,000 |
| 2006/07/14 | 237 | 239 | 236 | 239 | 49,000 |
| 2006/07/13 | 237 | 239 | 237 | 239 | 20,000 |
| 2006/07/12 | 239 | 241 | 237 | 237 | 47,000 |
| 2006/07/11 | 240 | 243 | 239 | 239 | 53,000 |
| 2006/07/10 | 241 | 241 | 236 | 240 | 110,000 |
| 2006/07/07 | 244 | 244 | 241 | 241 | 86,000 |
| 2006/07/06 | 246 | 247 | 243 | 245 | 74,000 |
| 2006/07/05 | 246 | 247 | 243 | 247 | 83,000 |
| 2006/07/04 | 246 | 248 | 245 | 248 | 33,000 |
| 2006/07/03 | 242 | 245 | 240 | 243 | 53,000 |
| 2006/06/30 | 241 | 242 | 239 | 242 | 42,000 |
| 2006/06/29 | 236 | 241 | 236 | 238 | 55,000 |
| 2006/06/28 | 241 | 241 | 234 | 238 | 97,000 |
| 2006/06/27 | 247 | 247 | 240 | 242 | 138,000 |
| 2006/06/26 | 245 | 248 | 244 | 246 | 59,000 |
| 2006/06/23 | 249 | 250 | 242 | 247 | 166,000 |
| 2006/06/22 | 248 | 252 | 246 | 249 | 173,000 |
| 2006/06/21 | 245 | 246 | 244 | 246 | 101,000 |
| 2006/06/20 | 242 | 244 | 242 | 244 | 82,000 |
| 2006/06/19 | 243 | 244 | 240 | 241 | 62,000 |
| 2006/06/16 | 242 | 245 | 238 | 239 | 287,000 |
| 2006/06/15 | 235 | 238 | 233 | 238 | 138,000 |
| 2006/06/14 | 236 | 242 | 233 | 233 | 232,000 |
| 2006/06/13 | 240 | 242 | 236 | 237 | 64,000 |
| 2006/06/12 | 234 | 242 | 234 | 242 | 83,000 |
| 2006/06/09 | 222 | 235 | 222 | 227 | 158,000 |
| 2006/06/08 | 235 | 236 | 219 | 224 | 297,000 |
| 2006/06/07 | 240 | 244 | 238 | 239 | 90,000 |
| 2006/06/06 | 236 | 247 | 236 | 242 | 71,000 |
| 2006/06/05 | 235 | 243 | 235 | 241 | 52,000 |
| 2006/06/02 | 240 | 250 | 221 | 243 | 283,000 |
| 2006/06/01 | 252 | 255 | 244 | 244 | 178,000 |
| 2006/05/31 | 255 | 256 | 250 | 252 | 177,000 |
| 2006/05/30 | 260 | 260 | 256 | 258 | 71,000 |
| 2006/05/29 | 261 | 263 | 257 | 260 | 131,000 |
| 2006/05/26 | 260 | 262 | 256 | 259 | 115,000 |
| 2006/05/25 | 260 | 263 | 258 | 261 | 103,000 |
| 2006/05/24 | 261 | 264 | 258 | 264 | 129,000 |
| 2006/05/23 | 262 | 263 | 256 | 260 | 162,000 |
| 2006/05/22 | 269 | 273 | 264 | 264 | 221,000 |
| 2006/05/19 | 269 | 270 | 265 | 269 | 95,000 |
| 2006/05/18 | 260 | 270 | 258 | 269 | 130,000 |
| 2006/05/17 | 270 | 270 | 255 | 270 | 385,000 |
| 2006/05/16 | 286 | 289 | 270 | 275 | 301,000 |
| 2006/05/15 | 281 | 290 | 281 | 286 | 350,000 |
| 2006/05/12 | 298 | 298 | 291 | 296 | 494,000 |
| 2006/05/11 | 300 | 302 | 296 | 300 | 743,000 |
| 2006/05/10 | 295 | 306 | 289 | 300 | 2,203,000 |
| 2006/05/09 | 284 | 299 | 278 | 299 | 887,000 |
| 2006/05/08 | 283 | 286 | 282 | 284 | 110,000 |
| 2006/05/02 | 284 | 284 | 281 | 282 | 65,000 |
| 2006/05/01 | 283 | 290 | 281 | 285 | 61,000 |
| 2006/04/28 | 285 | 286 | 277 | 285 | 128,000 |
| 2006/04/27 | 281 | 292 | 281 | 285 | 629,000 |
| 2006/04/26 | 271 | 279 | 271 | 278 | 94,000 |
| 2006/04/25 | 267 | 271 | 264 | 271 | 111,000 |
| 2006/04/24 | 273 | 273 | 266 | 267 | 107,000 |
| 2006/04/21 | 282 | 282 | 277 | 277 | 79,000 |
| 2006/04/20 | 280 | 282 | 277 | 282 | 215,000 |
| 2006/04/19 | 290 | 290 | 284 | 284 | 302,000 |
| 2006/04/18 | 291 | 295 | 282 | 290 | 937,000 |
| 2006/04/17 | 297 | 298 | 288 | 291 | 491,000 |
| 2006/04/14 | 286 | 287 | 282 | 287 | 300,000 |
| 2006/04/13 | 278 | 288 | 277 | 288 | 276,000 |
| 2006/04/12 | 276 | 278 | 273 | 276 | 130,000 |
| 2006/04/11 | 277 | 280 | 275 | 278 | 91,000 |
| 2006/04/10 | 273 | 276 | 272 | 276 | 80,000 |
| 2006/04/07 | 273 | 274 | 270 | 273 | 58,000 |
| 2006/04/06 | 275 | 275 | 271 | 273 | 52,000 |
| 2006/04/05 | 280 | 280 | 271 | 275 | 125,000 |
| 2006/04/04 | 281 | 281 | 277 | 280 | 54,000 |
| 2006/04/03 | 280 | 281 | 278 | 280 | 109,000 |
| 2006/03/31 | 281 | 282 | 278 | 280 | 75,000 |
| 2006/03/30 | 277 | 281 | 275 | 279 | 155,000 |
| 2006/03/29 | 271 | 277 | 271 | 276 | 102,000 |
| 2006/03/28 | 276 | 276 | 271 | 273 | 73,000 |
| 2006/03/27 | 272 | 275 | 271 | 275 | 114,000 |
| 2006/03/24 | 268 | 272 | 268 | 270 | 63,000 |
| 2006/03/23 | 266 | 270 | 265 | 270 | 77,000 |
| 2006/03/22 | 264 | 265 | 262 | 265 | 58,000 |
| 2006/03/20 | 263 | 264 | 261 | 264 | 36,000 |
| 2006/03/17 | 261 | 263 | 261 | 262 | 28,000 |
| 2006/03/16 | 265 | 265 | 261 | 261 | 41,000 |
| 2006/03/15 | 264 | 265 | 264 | 265 | 127,000 |
| 2006/03/14 | 263 | 265 | 262 | 264 | 36,000 |
| 2006/03/13 | 261 | 265 | 260 | 264 | 64,000 |
| 2006/03/10 | 256 | 262 | 255 | 256 | 57,000 |
| 2006/03/09 | 251 | 256 | 251 | 256 | 28,000 |
| 2006/03/08 | 252 | 254 | 247 | 251 | 32,000 |
| 2006/03/07 | 253 | 255 | 249 | 251 | 89,000 |
| 2006/03/06 | 260 | 260 | 252 | 256 | 54,000 |
| 2006/03/03 | 257 | 261 | 255 | 261 | 64,000 |
| 2006/03/02 | 263 | 264 | 259 | 260 | 60,000 |
| 2006/03/01 | 264 | 269 | 263 | 264 | 64,000 |
| 2006/02/28 | 270 | 270 | 263 | 263 | 118,000 |
| 2006/02/27 | 272 | 272 | 266 | 270 | 64,000 |
| 2006/02/24 | 262 | 271 | 262 | 269 | 89,000 |
| 2006/02/23 | 260 | 261 | 257 | 260 | 96,000 |
| 2006/02/22 | 258 | 262 | 254 | 262 | 161,000 |
| 2006/02/21 | 239 | 254 | 239 | 254 | 195,000 |
| 2006/02/20 | 258 | 258 | 235 | 235 | 372,000 |
| 2006/02/17 | 272 | 272 | 258 | 260 | 144,000 |
| 2006/02/16 | 274 | 275 | 267 | 273 | 210,000 |
| 2006/02/15 | 278 | 278 | 272 | 274 | 83,000 |
| 2006/02/14 | 275 | 275 | 229 | 270 | 303,000 |
| 2006/02/13 | 286 | 293 | 275 | 275 | 204,000 |
| 2006/02/10 | 292 | 294 | 283 | 285 | 288,000 |
| 2006/02/09 | 293 | 295 | 292 | 294 | 72,000 |
| 2006/02/08 | 298 | 298 | 293 | 293 | 104,000 |
| 2006/02/07 | 295 | 298 | 293 | 297 | 115,000 |
| 2006/02/06 | 294 | 295 | 291 | 294 | 104,000 |
| 2006/02/03 | 296 | 296 | 290 | 292 | 273,000 |
| 2006/02/02 | 297 | 300 | 294 | 296 | 157,000 |
| 2006/02/01 | 303 | 306 | 291 | 296 | 313,000 |
| 2006/01/31 | 304 | 305 | 300 | 304 | 129,000 |
| 2006/01/30 | 313 | 313 | 300 | 302 | 268,000 |
| 2006/01/27 | 295 | 298 | 294 | 298 | 315,000 |
| 2006/01/26 | 291 | 296 | 290 | 292 | 149,000 |
| 2006/01/25 | 287 | 290 | 286 | 289 | 127,000 |
| 2006/01/24 | 276 | 289 | 276 | 284 | 159,000 |
| 2006/01/23 | 286 | 286 | 276 | 276 | 212,000 |
| 2006/01/20 | 300 | 304 | 286 | 294 | 302,000 |
| 2006/01/19 | 280 | 299 | 280 | 298 | 370,000 |
| 2006/01/18 | 295 | 297 | 251 | 280 | 721,000 |
| 2006/01/17 | 311 | 316 | 294 | 294 | 469,000 |
| 2006/01/16 | 326 | 327 | 320 | 321 | 303,000 |
| 2006/01/13 | 333 | 333 | 320 | 326 | 304,000 |
| 2006/01/12 | 338 | 340 | 328 | 333 | 553,000 |
| 2006/01/11 | 340 | 342 | 330 | 338 | 1,768,000 |
| 2006/01/10 | 316 | 336 | 313 | 336 | 1,738,000 |
| 2006/01/06 | 315 | 316 | 309 | 315 | 554,000 |
| 2006/01/05 | 315 | 317 | 309 | 312 | 983,000 |
| 2006/01/04 | 305 | 309 | 300 | 303 | 335,000 |