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 |
|---|---|---|---|---|---|
| 2008/12/30 | 160 | 160 | 157 | 157 | 19,000 |
| 2008/12/29 | 157 | 162 | 157 | 162 | 27,000 |
| 2008/12/26 | 156 | 157 | 154 | 157 | 11,000 |
| 2008/12/25 | 152 | 154 | 152 | 154 | 14,000 |
| 2008/12/24 | 152 | 153 | 152 | 152 | 14,000 |
| 2008/12/22 | 158 | 158 | 154 | 157 | 32,000 |
| 2008/12/19 | 159 | 161 | 159 | 161 | 26,000 |
| 2008/12/18 | 159 | 160 | 158 | 159 | 25,000 |
| 2008/12/17 | 161 | 161 | 158 | 159 | 22,000 |
| 2008/12/16 | 160 | 161 | 153 | 161 | 68,000 |
| 2008/12/15 | 150 | 168 | 150 | 164 | 132,000 |
| 2008/12/12 | 149 | 150 | 148 | 150 | 38,000 |
| 2008/12/11 | 147 | 149 | 147 | 149 | 38,000 |
| 2008/12/10 | 145 | 148 | 145 | 148 | 24,000 |
| 2008/12/09 | 145 | 145 | 144 | 145 | 3,000 |
| 2008/12/08 | 143 | 143 | 142 | 143 | 10,000 |
| 2008/12/05 | 145 | 147 | 144 | 144 | 17,000 |
| 2008/12/04 | 145 | 147 | 145 | 147 | 6,000 |
| 2008/12/03 | 145 | 145 | 145 | 145 | 5,000 |
| 2008/12/02 | 147 | 148 | 145 | 145 | 12,000 |
| 2008/12/01 | 146 | 147 | 146 | 146 | 10,000 |
| 2008/11/28 | 147 | 148 | 143 | 144 | 36,000 |
| 2008/11/27 | 150 | 150 | 145 | 149 | 136,000 |
| 2008/11/26 | 149 | 149 | 146 | 148 | 14,000 |
| 2008/11/25 | 148 | 149 | 146 | 146 | 10,000 |
| 2008/11/21 | 146 | 148 | 146 | 146 | 24,000 |
| 2008/11/20 | 151 | 151 | 146 | 146 | 31,000 |
| 2008/11/19 | 154 | 154 | 150 | 152 | 49,000 |
| 2008/11/18 | 155 | 155 | 154 | 154 | 29,000 |
| 2008/11/17 | 153 | 154 | 153 | 154 | 106,000 |
| 2008/11/14 | 152 | 153 | 150 | 153 | 86,000 |
| 2008/11/13 | 150 | 151 | 150 | 150 | 38,000 |
| 2008/11/12 | 149 | 150 | 149 | 150 | 26,000 |
| 2008/11/11 | 147 | 150 | 147 | 150 | 7,000 |
| 2008/11/10 | 149 | 150 | 147 | 149 | 16,000 |
| 2008/11/07 | 151 | 151 | 149 | 149 | 12,000 |
| 2008/11/06 | 150 | 151 | 150 | 150 | 15,000 |
| 2008/11/05 | 154 | 155 | 149 | 150 | 44,000 |
| 2008/11/04 | 150 | 152 | 149 | 152 | 33,000 |
| 2008/10/31 | 150 | 150 | 148 | 150 | 22,000 |
| 2008/10/30 | 152 | 152 | 148 | 150 | 18,000 |
| 2008/10/29 | 150 | 153 | 148 | 149 | 38,000 |
| 2008/10/28 | 145 | 148 | 144 | 144 | 29,000 |
| 2008/10/27 | 150 | 150 | 146 | 146 | 75,000 |
| 2008/10/24 | 149 | 150 | 145 | 145 | 71,000 |
| 2008/10/23 | 155 | 156 | 149 | 151 | 33,000 |
| 2008/10/22 | 150 | 155 | 150 | 152 | 14,000 |
| 2008/10/21 | 150 | 160 | 149 | 149 | 24,000 |
| 2008/10/20 | 150 | 150 | 147 | 150 | 26,000 |
| 2008/10/17 | 153 | 155 | 147 | 148 | 45,000 |
| 2008/10/16 | 154 | 160 | 151 | 153 | 144,000 |
| 2008/10/15 | 151 | 157 | 151 | 154 | 145,000 |
| 2008/10/14 | 144 | 165 | 144 | 151 | 95,000 |
| 2008/10/10 | 139 | 140 | 132 | 138 | 67,000 |
| 2008/10/09 | 139 | 141 | 138 | 139 | 50,000 |
| 2008/10/08 | 141 | 149 | 140 | 140 | 37,000 |
| 2008/10/07 | 145 | 158 | 136 | 144 | 77,000 |
| 2008/10/06 | 155 | 160 | 140 | 150 | 78,000 |
| 2008/10/03 | 163 | 165 | 160 | 160 | 52,000 |
| 2008/10/02 | 162 | 169 | 160 | 163 | 44,000 |
| 2008/10/01 | 182 | 187 | 160 | 160 | 64,000 |
| 2008/09/30 | 185 | 187 | 180 | 181 | 74,000 |
| 2008/09/29 | 185 | 186 | 185 | 186 | 26,000 |
| 2008/09/26 | 181 | 185 | 181 | 185 | 33,000 |
| 2008/09/25 | 185 | 185 | 185 | 185 | 11,000 |
| 2008/09/24 | 187 | 187 | 185 | 185 | 14,000 |
| 2008/09/22 | 187 | 189 | 185 | 185 | 18,000 |
| 2008/09/19 | 188 | 189 | 186 | 187 | 28,000 |
| 2008/09/18 | 192 | 192 | 186 | 186 | 41,000 |
| 2008/09/17 | 193 | 195 | 193 | 193 | 10,000 |
| 2008/09/16 | 196 | 196 | 191 | 191 | 129,000 |
| 2008/09/12 | 193 | 198 | 192 | 198 | 46,000 |
| 2008/09/11 | 193 | 194 | 192 | 192 | 30,000 |
| 2008/09/10 | 191 | 194 | 191 | 193 | 11,000 |
| 2008/09/09 | 193 | 193 | 191 | 191 | 6,000 |
| 2008/09/08 | 190 | 193 | 190 | 193 | 10,000 |
| 2008/09/05 | 192 | 192 | 191 | 191 | 26,000 |
| 2008/09/04 | 194 | 194 | 192 | 193 | 5,000 |
| 2008/09/03 | 197 | 197 | 192 | 192 | 21,000 |
| 2008/09/02 | 198 | 198 | 194 | 195 | 24,000 |
| 2008/09/01 | 197 | 198 | 197 | 197 | 26,000 |
| 2008/08/29 | 198 | 199 | 197 | 198 | 7,000 |
| 2008/08/28 | 197 | 197 | 197 | 197 | 7,000 |
| 2008/08/27 | 198 | 199 | 198 | 198 | 24,000 |
| 2008/08/26 | 196 | 197 | 194 | 195 | 33,000 |
| 2008/08/25 | 195 | 200 | 195 | 199 | 126,000 |
| 2008/08/22 | 198 | 199 | 198 | 198 | 9,000 |
| 2008/08/21 | 190 | 205 | 190 | 199 | 164,000 |
| 2008/08/20 | 200 | 200 | 200 | 200 | 9,000 |
| 2008/08/19 | 200 | 200 | 199 | 200 | 12,000 |
| 2008/08/18 | 200 | 200 | 199 | 199 | 7,000 |
| 2008/08/15 | 203 | 203 | 199 | 200 | 127,000 |
| 2008/08/14 | 198 | 204 | 198 | 203 | 65,000 |
| 2008/08/13 | 199 | 199 | 198 | 199 | 8,000 |
| 2008/08/12 | 199 | 199 | 198 | 198 | 14,000 |
| 2008/08/11 | 197 | 198 | 197 | 198 | 4,000 |
| 2008/08/08 | 197 | 197 | 196 | 197 | 11,000 |
| 2008/08/07 | 199 | 199 | 196 | 198 | 25,000 |
| 2008/08/06 | 198 | 198 | 196 | 196 | 9,000 |
| 2008/08/05 | 196 | 197 | 196 | 196 | 32,000 |
| 2008/08/04 | 197 | 200 | 197 | 197 | 20,000 |
| 2008/08/01 | 198 | 200 | 197 | 200 | 4,000 |
| 2008/07/31 | 198 | 199 | 197 | 199 | 4,000 |
| 2008/07/30 | 198 | 198 | 197 | 198 | 8,000 |
| 2008/07/29 | 199 | 199 | 198 | 198 | 39,000 |
| 2008/07/28 | 199 | 200 | 199 | 200 | 13,000 |
| 2008/07/25 | 200 | 200 | 198 | 199 | 4,000 |
| 2008/07/24 | 200 | 200 | 197 | 200 | 8,000 |
| 2008/07/23 | 197 | 199 | 195 | 199 | 15,000 |
| 2008/07/22 | 198 | 200 | 197 | 200 | 8,000 |
| 2008/07/18 | 200 | 201 | 199 | 200 | 13,000 |
| 2008/07/17 | 199 | 200 | 198 | 198 | 7,000 |
| 2008/07/16 | 202 | 202 | 197 | 200 | 34,000 |
| 2008/07/15 | 202 | 203 | 202 | 202 | 110,000 |
| 2008/07/14 | 200 | 202 | 199 | 202 | 38,000 |
| 2008/07/11 | 199 | 199 | 198 | 199 | 9,000 |
| 2008/07/10 | 198 | 199 | 198 | 199 | 18,000 |
| 2008/07/09 | 199 | 199 | 198 | 198 | 9,000 |
| 2008/07/08 | 198 | 198 | 198 | 198 | 17,000 |
| 2008/07/07 | 197 | 199 | 197 | 198 | 14,000 |
| 2008/07/04 | 197 | 198 | 197 | 198 | 24,000 |
| 2008/07/03 | 197 | 198 | 197 | 198 | 8,000 |
| 2008/07/02 | 199 | 199 | 197 | 199 | 15,000 |
| 2008/07/01 | 199 | 199 | 197 | 197 | 8,000 |
| 2008/06/30 | 198 | 198 | 197 | 197 | 9,000 |
| 2008/06/27 | 197 | 199 | 197 | 197 | 15,000 |
| 2008/06/26 | 197 | 197 | 196 | 196 | 5,000 |
| 2008/06/25 | 197 | 198 | 196 | 197 | 9,000 |
| 2008/06/24 | 198 | 198 | 195 | 196 | 3,000 |
| 2008/06/23 | 197 | 198 | 195 | 198 | 15,000 |
| 2008/06/20 | 200 | 200 | 198 | 199 | 12,000 |
| 2008/06/19 | 200 | 200 | 197 | 200 | 29,000 |
| 2008/06/18 | 200 | 200 | 198 | 198 | 10,000 |
| 2008/06/17 | 199 | 200 | 199 | 200 | 17,000 |
| 2008/06/16 | 200 | 201 | 199 | 199 | 205,000 |
| 2008/06/13 | 200 | 204 | 199 | 204 | 34,000 |
| 2008/06/12 | 200 | 200 | 199 | 199 | 63,000 |
| 2008/06/11 | 200 | 200 | 199 | 200 | 51,000 |
| 2008/06/10 | 200 | 200 | 199 | 200 | 41,000 |
| 2008/06/09 | 198 | 200 | 198 | 200 | 32,000 |
| 2008/06/06 | 198 | 199 | 198 | 199 | 15,000 |
| 2008/06/05 | 199 | 200 | 198 | 198 | 8,000 |
| 2008/06/04 | 199 | 200 | 199 | 200 | 36,000 |
| 2008/06/03 | 201 | 201 | 199 | 200 | 31,000 |
| 2008/06/02 | 199 | 201 | 199 | 200 | 38,000 |
| 2008/05/30 | 200 | 203 | 200 | 200 | 19,000 |
| 2008/05/29 | 201 | 201 | 200 | 200 | 7,000 |
| 2008/05/28 | 198 | 201 | 198 | 201 | 11,000 |
| 2008/05/27 | 202 | 202 | 197 | 201 | 51,000 |
| 2008/05/26 | 201 | 201 | 196 | 200 | 82,000 |
| 2008/05/23 | 201 | 202 | 201 | 202 | 14,000 |
| 2008/05/22 | 201 | 204 | 200 | 201 | 24,000 |
| 2008/05/21 | 204 | 205 | 201 | 205 | 10,000 |
| 2008/05/20 | 208 | 208 | 204 | 204 | 28,000 |
| 2008/05/19 | 207 | 207 | 207 | 207 | 15,000 |
| 2008/05/16 | 208 | 208 | 203 | 207 | 8,000 |
| 2008/05/15 | 207 | 208 | 203 | 208 | 129,000 |
| 2008/05/14 | 203 | 207 | 203 | 207 | 73,000 |
| 2008/05/13 | 201 | 205 | 201 | 205 | 28,000 |
| 2008/05/12 | 200 | 202 | 200 | 201 | 9,000 |
| 2008/05/09 | 201 | 202 | 200 | 200 | 21,000 |
| 2008/05/08 | 204 | 204 | 200 | 201 | 52,000 |
| 2008/05/07 | 205 | 205 | 203 | 204 | 20,000 |
| 2008/05/02 | 205 | 205 | 204 | 205 | 8,000 |
| 2008/05/01 | 205 | 205 | 203 | 205 | 20,000 |
| 2008/04/30 | 203 | 204 | 202 | 204 | 8,000 |
| 2008/04/28 | 205 | 205 | 203 | 203 | 36,000 |
| 2008/04/25 | 200 | 200 | 199 | 200 | 24,000 |
| 2008/04/24 | 202 | 202 | 201 | 201 | 13,000 |
| 2008/04/23 | 203 | 203 | 203 | 203 | 4,000 |
| 2008/04/22 | 206 | 206 | 202 | 203 | 34,000 |
| 2008/04/21 | 206 | 207 | 206 | 206 | 21,000 |
| 2008/04/18 | 205 | 206 | 205 | 206 | 45,000 |
| 2008/04/17 | 201 | 205 | 201 | 205 | 20,000 |
| 2008/04/16 | 201 | 203 | 201 | 201 | 32,000 |
| 2008/04/15 | 200 | 202 | 200 | 200 | 78,000 |
| 2008/04/14 | 196 | 200 | 196 | 200 | 21,000 |
| 2008/04/11 | 196 | 200 | 196 | 196 | 32,000 |
| 2008/04/10 | 195 | 196 | 194 | 195 | 17,000 |
| 2008/04/09 | 197 | 200 | 195 | 200 | 29,000 |
| 2008/04/08 | 198 | 199 | 198 | 199 | 10,000 |
| 2008/04/07 | 197 | 198 | 192 | 198 | 21,000 |
| 2008/04/04 | 200 | 200 | 197 | 197 | 7,000 |
| 2008/04/03 | 199 | 200 | 199 | 200 | 26,000 |
| 2008/04/02 | 200 | 200 | 199 | 200 | 16,000 |
| 2008/04/01 | 198 | 200 | 198 | 200 | 7,000 |
| 2008/03/31 | 199 | 200 | 198 | 200 | 15,000 |
| 2008/03/28 | 198 | 200 | 198 | 200 | 18,000 |
| 2008/03/27 | 197 | 199 | 197 | 199 | 23,000 |
| 2008/03/26 | 194 | 198 | 194 | 198 | 11,000 |
| 2008/03/25 | 196 | 197 | 195 | 197 | 31,000 |
| 2008/03/24 | 201 | 201 | 195 | 195 | 28,000 |
| 2008/03/21 | 196 | 199 | 192 | 196 | 25,000 |
| 2008/03/19 | 194 | 200 | 194 | 200 | 14,000 |
| 2008/03/18 | 195 | 198 | 193 | 193 | 34,000 |
| 2008/03/17 | 199 | 199 | 190 | 190 | 131,000 |
| 2008/03/14 | 198 | 199 | 190 | 199 | 64,000 |
| 2008/03/13 | 198 | 198 | 195 | 195 | 47,000 |
| 2008/03/12 | 202 | 202 | 196 | 196 | 31,000 |
| 2008/03/11 | 198 | 198 | 198 | 198 | 16,000 |
| 2008/03/10 | 200 | 203 | 200 | 202 | 26,000 |
| 2008/03/07 | 201 | 211 | 198 | 204 | 42,000 |
| 2008/03/06 | 203 | 206 | 203 | 205 | 7,000 |
| 2008/03/05 | 201 | 203 | 197 | 200 | 20,000 |
| 2008/03/04 | 209 | 209 | 202 | 202 | 18,000 |
| 2008/03/03 | 201 | 206 | 200 | 200 | 36,000 |
| 2008/02/29 | 209 | 210 | 205 | 210 | 8,000 |
| 2008/02/28 | 215 | 215 | 210 | 213 | 47,000 |
| 2008/02/27 | 218 | 218 | 216 | 216 | 64,000 |
| 2008/02/26 | 214 | 214 | 210 | 213 | 36,000 |
| 2008/02/25 | 219 | 220 | 216 | 216 | 94,000 |
| 2008/02/22 | 214 | 219 | 214 | 219 | 88,000 |
| 2008/02/21 | 213 | 218 | 213 | 218 | 76,000 |
| 2008/02/20 | 224 | 224 | 210 | 216 | 105,000 |
| 2008/02/19 | 224 | 228 | 224 | 224 | 40,000 |
| 2008/02/18 | 220 | 224 | 217 | 224 | 28,000 |
| 2008/02/15 | 214 | 218 | 214 | 216 | 71,000 |
| 2008/02/14 | 213 | 214 | 211 | 214 | 30,000 |
| 2008/02/13 | 212 | 212 | 207 | 209 | 42,000 |
| 2008/02/12 | 210 | 210 | 204 | 209 | 29,000 |
| 2008/02/08 | 208 | 210 | 208 | 210 | 7,000 |
| 2008/02/07 | 212 | 214 | 209 | 211 | 62,000 |
| 2008/02/06 | 210 | 212 | 209 | 212 | 12,000 |
| 2008/02/05 | 212 | 213 | 210 | 213 | 19,000 |
| 2008/02/04 | 210 | 215 | 210 | 212 | 27,000 |
| 2008/02/01 | 209 | 209 | 209 | 209 | 7,000 |
| 2008/01/31 | 205 | 210 | 201 | 210 | 11,000 |
| 2008/01/30 | 204 | 205 | 202 | 205 | 6,000 |
| 2008/01/29 | 200 | 206 | 200 | 200 | 13,000 |
| 2008/01/28 | 200 | 210 | 200 | 200 | 20,000 |
| 2008/01/25 | 200 | 202 | 199 | 200 | 31,000 |
| 2008/01/24 | 199 | 199 | 197 | 197 | 10,000 |
| 2008/01/23 | 195 | 199 | 193 | 199 | 47,000 |
| 2008/01/22 | 195 | 195 | 191 | 191 | 26,000 |
| 2008/01/21 | 199 | 200 | 195 | 197 | 30,000 |
| 2008/01/18 | 190 | 199 | 190 | 199 | 49,000 |
| 2008/01/17 | 195 | 195 | 190 | 194 | 30,000 |
| 2008/01/16 | 191 | 198 | 183 | 195 | 79,000 |
| 2008/01/15 | 212 | 212 | 198 | 200 | 164,000 |
| 2008/01/11 | 209 | 212 | 207 | 212 | 37,000 |
| 2008/01/10 | 205 | 209 | 204 | 209 | 35,000 |
| 2008/01/09 | 206 | 206 | 203 | 205 | 67,000 |
| 2008/01/08 | 210 | 215 | 206 | 208 | 26,000 |
| 2008/01/07 | 211 | 211 | 208 | 210 | 42,000 |
| 2008/01/04 | 217 | 217 | 209 | 209 | 61,000 |