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 |
|---|---|---|---|---|---|
| 2009/12/30 | 165 | 167 | 165 | 167 | 12,000 |
| 2009/12/29 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/12/28 | 165 | 165 | 164 | 165 | 27,000 |
| 2009/12/25 | 164 | 165 | 164 | 165 | 5,000 |
| 2009/12/24 | 164 | 164 | 164 | 164 | 5,000 |
| 2009/12/22 | 165 | 165 | 164 | 164 | 5,000 |
| 2009/12/21 | 165 | 165 | 164 | 164 | 2,000 |
| 2009/12/18 | 165 | 165 | 164 | 165 | 30,000 |
| 2009/12/17 | 164 | 165 | 164 | 164 | 8,000 |
| 2009/12/16 | 164 | 164 | 164 | 164 | 8,000 |
| 2009/12/15 | 165 | 165 | 164 | 164 | 127,000 |
| 2009/12/14 | 164 | 165 | 164 | 165 | 16,000 |
| 2009/12/11 | 164 | 164 | 164 | 164 | 15,000 |
| 2009/12/10 | 164 | 164 | 163 | 164 | 19,000 |
| 2009/12/09 | 163 | 163 | 163 | 163 | 1,000 |
| 2009/12/08 | 163 | 163 | 163 | 163 | 8,000 |
| 2009/12/07 | 164 | 165 | 164 | 165 | 13,000 |
| 2009/12/04 | 165 | 165 | 164 | 164 | 14,000 |
| 2009/12/03 | 165 | 165 | 163 | 163 | 28,000 |
| 2009/12/02 | 165 | 165 | 163 | 165 | 9,000 |
| 2009/12/01 | 162 | 163 | 162 | 163 | 7,000 |
| 2009/11/30 | 162 | 162 | 160 | 162 | 9,000 |
| 2009/11/27 | 163 | 163 | 160 | 160 | 15,000 |
| 2009/11/26 | 161 | 163 | 161 | 163 | 7,000 |
| 2009/11/25 | 163 | 163 | 160 | 161 | 29,000 |
| 2009/11/24 | 165 | 165 | 163 | 163 | 5,000 |
| 2009/11/20 | 164 | 165 | 163 | 163 | 9,000 |
| 2009/11/19 | 165 | 165 | 164 | 165 | 6,000 |
| 2009/11/18 | 165 | 165 | 164 | 165 | 19,000 |
| 2009/11/17 | 166 | 166 | 164 | 165 | 8,000 |
| 2009/11/16 | 167 | 167 | 164 | 164 | 141,000 |
| 2009/11/13 | 165 | 167 | 165 | 167 | 35,000 |
| 2009/11/12 | 165 | 166 | 164 | 165 | 22,000 |
| 2009/11/11 | 164 | 165 | 164 | 165 | 28,000 |
| 2009/11/10 | 164 | 164 | 162 | 163 | 8,000 |
| 2009/11/09 | 164 | 164 | 160 | 163 | 15,000 |
| 2009/11/06 | 162 | 164 | 162 | 164 | 8,000 |
| 2009/11/05 | 162 | 162 | 162 | 162 | 2,000 |
| 2009/11/04 | 162 | 163 | 162 | 162 | 11,000 |
| 2009/11/02 | 160 | 162 | 160 | 162 | 12,000 |
| 2009/10/30 | 160 | 161 | 160 | 160 | 4,000 |
| 2009/10/29 | 161 | 162 | 160 | 160 | 18,000 |
| 2009/10/28 | 161 | 162 | 161 | 161 | 6,000 |
| 2009/10/27 | 160 | 161 | 160 | 161 | 15,000 |
| 2009/10/26 | 163 | 164 | 159 | 159 | 47,000 |
| 2009/10/23 | 164 | 166 | 164 | 165 | 25,000 |
| 2009/10/22 | 163 | 164 | 163 | 164 | 3,000 |
| 2009/10/21 | 165 | 165 | 161 | 163 | 25,000 |
| 2009/10/20 | 166 | 166 | 165 | 165 | 8,000 |
| 2009/10/19 | 165 | 165 | 165 | 165 | 9,000 |
| 2009/10/16 | 166 | 166 | 165 | 166 | 14,000 |
| 2009/10/15 | 167 | 167 | 166 | 166 | 124,000 |
| 2009/10/14 | 165 | 167 | 165 | 167 | 48,000 |
| 2009/10/13 | 163 | 165 | 163 | 165 | 52,000 |
| 2009/10/09 | 164 | 164 | 162 | 163 | 13,000 |
| 2009/10/08 | 164 | 164 | 164 | 164 | 1,000 |
| 2009/10/07 | 163 | 164 | 163 | 164 | 2,000 |
| 2009/10/06 | 163 | 163 | 163 | 163 | 2,000 |
| 2009/10/05 | 162 | 164 | 162 | 164 | 4,000 |
| 2009/10/02 | 164 | 164 | 163 | 164 | 20,000 |
| 2009/10/01 | 164 | 164 | 164 | 164 | 19,000 |
| 2009/09/30 | 165 | 165 | 164 | 164 | 13,000 |
| 2009/09/29 | 161 | 164 | 161 | 164 | 10,000 |
| 2009/09/28 | 160 | 163 | 160 | 160 | 19,000 |
| 2009/09/25 | 162 | 164 | 160 | 160 | 26,000 |
| 2009/09/24 | 164 | 164 | 163 | 163 | 8,000 |
| 2009/09/18 | 165 | 166 | 164 | 166 | 11,000 |
| 2009/09/17 | 165 | 165 | 162 | 165 | 5,000 |
| 2009/09/16 | 162 | 165 | 162 | 165 | 10,000 |
| 2009/09/15 | 165 | 166 | 163 | 163 | 146,000 |
| 2009/09/14 | 164 | 165 | 163 | 165 | 35,000 |
| 2009/09/11 | 162 | 164 | 162 | 163 | 20,000 |
| 2009/09/10 | 162 | 164 | 161 | 161 | 28,000 |
| 2009/09/09 | 162 | 162 | 161 | 162 | 4,000 |
| 2009/09/08 | 163 | 163 | 163 | 163 | 3,000 |
| 2009/09/07 | 161 | 161 | 161 | 161 | 3,000 |
| 2009/09/04 | 161 | 161 | 161 | 161 | 6,000 |
| 2009/09/03 | 161 | 163 | 161 | 163 | 8,000 |
| 2009/09/02 | 164 | 164 | 161 | 161 | 15,000 |
| 2009/09/01 | 162 | 164 | 162 | 162 | 11,000 |
| 2009/08/31 | 165 | 165 | 162 | 163 | 27,000 |
| 2009/08/28 | 165 | 165 | 165 | 165 | 13,000 |
| 2009/08/27 | 166 | 167 | 165 | 165 | 48,000 |
| 2009/08/26 | 165 | 166 | 163 | 165 | 47,000 |
| 2009/08/25 | 166 | 168 | 166 | 166 | 91,000 |
| 2009/08/24 | 163 | 167 | 162 | 165 | 61,000 |
| 2009/08/21 | 166 | 167 | 164 | 167 | 15,000 |
| 2009/08/20 | 163 | 167 | 163 | 164 | 8,000 |
| 2009/08/19 | 165 | 166 | 161 | 162 | 114,000 |
| 2009/08/18 | 164 | 164 | 164 | 164 | 13,000 |
| 2009/08/17 | 167 | 167 | 165 | 167 | 131,000 |
| 2009/08/14 | 166 | 167 | 164 | 167 | 14,000 |
| 2009/08/13 | 165 | 166 | 165 | 165 | 27,000 |
| 2009/08/12 | 164 | 165 | 164 | 164 | 32,000 |
| 2009/08/11 | 163 | 163 | 163 | 163 | 6,000 |
| 2009/08/10 | 164 | 164 | 161 | 163 | 19,000 |
| 2009/08/07 | 163 | 163 | 160 | 161 | 23,000 |
| 2009/08/06 | 160 | 162 | 160 | 161 | 13,000 |
| 2009/08/05 | 161 | 163 | 161 | 162 | 11,000 |
| 2009/08/04 | 162 | 163 | 161 | 161 | 17,000 |
| 2009/08/03 | 160 | 162 | 160 | 160 | 5,000 |
| 2009/07/31 | 160 | 162 | 160 | 160 | 8,000 |
| 2009/07/30 | 162 | 163 | 159 | 159 | 17,000 |
| 2009/07/29 | 161 | 162 | 161 | 162 | 12,000 |
| 2009/07/28 | 160 | 161 | 160 | 161 | 24,000 |
| 2009/07/27 | 159 | 162 | 159 | 160 | 39,000 |
| 2009/07/24 | 159 | 159 | 157 | 159 | 13,000 |
| 2009/07/23 | 160 | 160 | 158 | 159 | 7,000 |
| 2009/07/22 | 160 | 160 | 160 | 160 | 4,000 |
| 2009/07/21 | 161 | 161 | 158 | 160 | 30,000 |
| 2009/07/17 | 160 | 161 | 160 | 161 | 22,000 |
| 2009/07/16 | 161 | 161 | 160 | 161 | 9,000 |
| 2009/07/15 | 163 | 163 | 159 | 159 | 191,000 |
| 2009/07/14 | 166 | 167 | 165 | 166 | 52,000 |
| 2009/07/13 | 167 | 168 | 165 | 165 | 82,000 |
| 2009/07/10 | 166 | 166 | 166 | 166 | 12,000 |
| 2009/07/09 | 166 | 167 | 166 | 166 | 11,000 |
| 2009/07/08 | 166 | 167 | 166 | 167 | 9,000 |
| 2009/07/07 | 167 | 167 | 166 | 166 | 19,000 |
| 2009/07/06 | 166 | 167 | 166 | 167 | 16,000 |
| 2009/07/03 | 165 | 166 | 165 | 165 | 8,000 |
| 2009/07/02 | 165 | 167 | 165 | 165 | 17,000 |
| 2009/07/01 | 164 | 167 | 164 | 165 | 23,000 |
| 2009/06/30 | 165 | 166 | 163 | 164 | 14,000 |
| 2009/06/29 | 167 | 167 | 162 | 163 | 37,000 |
| 2009/06/26 | 167 | 167 | 164 | 167 | 14,000 |
| 2009/06/25 | 162 | 167 | 162 | 167 | 8,000 |
| 2009/06/24 | 164 | 167 | 161 | 163 | 13,000 |
| 2009/06/23 | 164 | 166 | 164 | 166 | 5,000 |
| 2009/06/22 | 165 | 165 | 164 | 165 | 4,000 |
| 2009/06/19 | 164 | 166 | 161 | 164 | 20,000 |
| 2009/06/18 | 166 | 166 | 164 | 164 | 8,000 |
| 2009/06/17 | 164 | 164 | 164 | 164 | 3,000 |
| 2009/06/16 | 164 | 165 | 164 | 165 | 19,000 |
| 2009/06/15 | 170 | 170 | 165 | 169 | 154,000 |
| 2009/06/12 | 170 | 173 | 170 | 173 | 47,000 |
| 2009/06/11 | 170 | 170 | 169 | 170 | 28,000 |
| 2009/06/10 | 171 | 171 | 169 | 170 | 29,000 |
| 2009/06/09 | 171 | 171 | 170 | 171 | 17,000 |
| 2009/06/08 | 168 | 171 | 168 | 171 | 47,000 |
| 2009/06/05 | 167 | 168 | 166 | 168 | 14,000 |
| 2009/06/04 | 166 | 168 | 166 | 168 | 2,000 |
| 2009/06/03 | 168 | 168 | 166 | 166 | 13,000 |
| 2009/06/02 | 168 | 170 | 167 | 167 | 20,000 |
| 2009/06/01 | 165 | 167 | 165 | 167 | 21,000 |
| 2009/05/29 | 163 | 165 | 163 | 164 | 15,000 |
| 2009/05/28 | 163 | 163 | 163 | 163 | 10,000 |
| 2009/05/27 | 162 | 163 | 160 | 163 | 27,000 |
| 2009/05/26 | 162 | 163 | 162 | 162 | 12,000 |
| 2009/05/25 | 162 | 162 | 160 | 160 | 9,000 |
| 2009/05/22 | 159 | 161 | 158 | 161 | 13,000 |
| 2009/05/21 | 159 | 160 | 159 | 159 | 7,000 |
| 2009/05/20 | 160 | 161 | 156 | 158 | 33,000 |
| 2009/05/19 | 168 | 168 | 153 | 162 | 92,000 |
| 2009/05/18 | 165 | 168 | 165 | 168 | 18,000 |
| 2009/05/15 | 172 | 172 | 172 | 172 | 129,000 |
| 2009/05/14 | 169 | 172 | 169 | 172 | 28,000 |
| 2009/05/13 | 170 | 170 | 170 | 170 | 13,000 |
| 2009/05/12 | 170 | 170 | 168 | 170 | 35,000 |
| 2009/05/11 | 169 | 170 | 169 | 170 | 20,000 |
| 2009/05/08 | 167 | 168 | 166 | 166 | 9,000 |
| 2009/05/07 | 165 | 165 | 165 | 165 | 20,000 |
| 2009/05/01 | 163 | 164 | 163 | 164 | 6,000 |
| 2009/04/30 | 162 | 164 | 162 | 163 | 15,000 |
| 2009/04/28 | 162 | 163 | 162 | 162 | 4,000 |
| 2009/04/27 | 161 | 162 | 161 | 161 | 29,000 |
| 2009/04/24 | 161 | 161 | 160 | 160 | 9,000 |
| 2009/04/23 | 166 | 166 | 152 | 162 | 26,000 |
| 2009/04/22 | 167 | 167 | 166 | 166 | 16,000 |
| 2009/04/21 | 167 | 167 | 167 | 167 | 7,000 |
| 2009/04/20 | 169 | 169 | 167 | 167 | 11,000 |
| 2009/04/17 | 170 | 170 | 168 | 168 | 3,000 |
| 2009/04/16 | 168 | 170 | 168 | 170 | 6,000 |
| 2009/04/15 | 172 | 172 | 169 | 169 | 131,000 |
| 2009/04/14 | 173 | 175 | 171 | 175 | 43,000 |
| 2009/04/13 | 171 | 174 | 170 | 173 | 55,000 |
| 2009/04/10 | 169 | 171 | 166 | 171 | 77,000 |
| 2009/04/09 | 167 | 168 | 167 | 168 | 2,000 |
| 2009/04/08 | 169 | 169 | 167 | 167 | 3,000 |
| 2009/04/07 | 166 | 166 | 166 | 166 | 6,000 |
| 2009/04/06 | 169 | 169 | 168 | 168 | 6,000 |
| 2009/04/03 | 171 | 171 | 167 | 170 | 20,000 |
| 2009/04/02 | 171 | 171 | 170 | 171 | 10,000 |
| 2009/04/01 | 169 | 170 | 169 | 170 | 15,000 |
| 2009/03/31 | 169 | 169 | 169 | 169 | 2,000 |
| 2009/03/30 | 169 | 169 | 167 | 167 | 16,000 |
| 2009/03/27 | 170 | 170 | 169 | 169 | 27,000 |
| 2009/03/26 | 166 | 170 | 166 | 169 | 9,000 |
| 2009/03/25 | 169 | 170 | 166 | 166 | 10,000 |
| 2009/03/24 | 171 | 174 | 166 | 166 | 21,000 |
| 2009/03/23 | 174 | 174 | 172 | 172 | 9,000 |
| 2009/03/19 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/03/18 | 176 | 176 | 170 | 170 | 20,000 |
| 2009/03/17 | 173 | 177 | 173 | 177 | 7,000 |
| 2009/03/16 | 179 | 179 | 172 | 173 | 131,000 |
| 2009/03/13 | 173 | 180 | 173 | 180 | 64,000 |
| 2009/03/12 | 171 | 174 | 171 | 174 | 17,000 |
| 2009/03/11 | 171 | 171 | 168 | 171 | 30,000 |
| 2009/03/10 | 166 | 170 | 166 | 170 | 17,000 |
| 2009/03/09 | 164 | 166 | 164 | 164 | 8,000 |
| 2009/03/06 | 167 | 167 | 163 | 163 | 14,000 |
| 2009/03/05 | 168 | 168 | 164 | 166 | 12,000 |
| 2009/03/04 | 168 | 168 | 168 | 168 | 12,000 |
| 2009/03/03 | 168 | 169 | 168 | 168 | 17,000 |
| 2009/03/02 | 168 | 170 | 168 | 168 | 21,000 |
| 2009/02/27 | 171 | 171 | 168 | 168 | 30,000 |
| 2009/02/26 | 175 | 175 | 171 | 171 | 21,000 |
| 2009/02/25 | 176 | 177 | 175 | 177 | 15,000 |
| 2009/02/24 | 171 | 178 | 171 | 176 | 73,000 |
| 2009/02/23 | 176 | 178 | 176 | 176 | 76,000 |
| 2009/02/20 | 179 | 180 | 176 | 178 | 127,000 |
| 2009/02/19 | 185 | 185 | 181 | 181 | 55,000 |
| 2009/02/18 | 181 | 186 | 181 | 185 | 196,000 |
| 2009/02/17 | 179 | 181 | 178 | 181 | 78,000 |
| 2009/02/16 | 173 | 185 | 173 | 178 | 127,000 |
| 2009/02/13 | 169 | 173 | 169 | 173 | 63,000 |
| 2009/02/12 | 169 | 170 | 169 | 169 | 28,000 |
| 2009/02/10 | 169 | 172 | 166 | 169 | 53,000 |
| 2009/02/09 | 170 | 172 | 170 | 172 | 36,000 |
| 2009/02/06 | 170 | 170 | 169 | 169 | 24,000 |
| 2009/02/05 | 169 | 170 | 168 | 170 | 7,000 |
| 2009/02/04 | 168 | 171 | 168 | 169 | 11,000 |
| 2009/02/03 | 168 | 170 | 167 | 170 | 15,000 |
| 2009/02/02 | 169 | 169 | 167 | 168 | 17,000 |
| 2009/01/30 | 167 | 168 | 167 | 168 | 6,000 |
| 2009/01/29 | 167 | 168 | 167 | 167 | 10,000 |
| 2009/01/28 | 167 | 167 | 167 | 167 | 8,000 |
| 2009/01/27 | 168 | 169 | 167 | 167 | 36,000 |
| 2009/01/26 | 163 | 170 | 163 | 169 | 36,000 |
| 2009/01/23 | 165 | 165 | 162 | 162 | 27,000 |
| 2009/01/22 | 170 | 170 | 166 | 168 | 11,000 |
| 2009/01/21 | 166 | 169 | 166 | 167 | 10,000 |
| 2009/01/20 | 168 | 175 | 163 | 170 | 43,000 |
| 2009/01/19 | 170 | 172 | 170 | 171 | 10,000 |
| 2009/01/16 | 170 | 173 | 170 | 171 | 19,000 |
| 2009/01/15 | 172 | 178 | 168 | 170 | 211,000 |
| 2009/01/14 | 172 | 173 | 168 | 173 | 93,000 |
| 2009/01/13 | 163 | 170 | 163 | 168 | 58,000 |
| 2009/01/09 | 162 | 163 | 162 | 163 | 19,000 |
| 2009/01/08 | 162 | 163 | 161 | 162 | 12,000 |
| 2009/01/07 | 160 | 162 | 160 | 161 | 25,000 |
| 2009/01/06 | 162 | 162 | 160 | 162 | 16,000 |
| 2009/01/05 | 161 | 161 | 160 | 160 | 5,000 |