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 |
|---|---|---|---|---|---|
| 2013/12/30 | 357 | 363 | 355 | 361 | 111,000 |
| 2013/12/27 | 350 | 352 | 346 | 352 | 143,000 |
| 2013/12/26 | 349 | 350 | 347 | 349 | 104,000 |
| 2013/12/25 | 341 | 346 | 340 | 346 | 192,000 |
| 2013/12/24 | 343 | 344 | 340 | 343 | 162,000 |
| 2013/12/20 | 338 | 343 | 335 | 342 | 150,000 |
| 2013/12/19 | 340 | 342 | 331 | 338 | 146,000 |
| 2013/12/18 | 337 | 340 | 336 | 339 | 83,000 |
| 2013/12/17 | 333 | 336 | 333 | 336 | 47,000 |
| 2013/12/16 | 336 | 339 | 333 | 333 | 124,000 |
| 2013/12/13 | 336 | 341 | 335 | 336 | 235,000 |
| 2013/12/12 | 347 | 347 | 340 | 342 | 52,000 |
| 2013/12/11 | 343 | 347 | 339 | 346 | 135,000 |
| 2013/12/10 | 337 | 342 | 335 | 342 | 131,000 |
| 2013/12/09 | 334 | 337 | 332 | 337 | 78,000 |
| 2013/12/06 | 334 | 335 | 333 | 334 | 41,000 |
| 2013/12/05 | 332 | 337 | 332 | 334 | 114,000 |
| 2013/12/04 | 340 | 340 | 335 | 335 | 72,000 |
| 2013/12/03 | 335 | 340 | 335 | 338 | 83,000 |
| 2013/12/02 | 340 | 341 | 336 | 336 | 109,000 |
| 2013/11/29 | 342 | 342 | 340 | 340 | 39,000 |
| 2013/11/28 | 341 | 343 | 341 | 342 | 35,000 |
| 2013/11/27 | 339 | 342 | 338 | 340 | 66,000 |
| 2013/11/26 | 342 | 344 | 337 | 338 | 88,000 |
| 2013/11/25 | 346 | 346 | 341 | 342 | 69,000 |
| 2013/11/22 | 350 | 350 | 343 | 343 | 92,000 |
| 2013/11/21 | 350 | 350 | 349 | 350 | 38,000 |
| 2013/11/20 | 348 | 350 | 348 | 350 | 60,000 |
| 2013/11/19 | 350 | 350 | 348 | 348 | 46,000 |
| 2013/11/18 | 351 | 351 | 346 | 349 | 89,000 |
| 2013/11/15 | 346 | 351 | 346 | 350 | 152,000 |
| 2013/11/14 | 341 | 348 | 340 | 346 | 93,000 |
| 2013/11/13 | 339 | 341 | 338 | 340 | 70,000 |
| 2013/11/12 | 331 | 336 | 331 | 336 | 91,000 |
| 2013/11/11 | 330 | 336 | 328 | 330 | 135,000 |
| 2013/11/08 | 344 | 344 | 331 | 331 | 252,000 |
| 2013/11/07 | 354 | 356 | 347 | 349 | 110,000 |
| 2013/11/06 | 352 | 355 | 352 | 354 | 67,000 |
| 2013/11/05 | 355 | 360 | 352 | 355 | 145,000 |
| 2013/11/01 | 357 | 361 | 354 | 355 | 178,000 |
| 2013/10/31 | 359 | 362 | 354 | 356 | 339,000 |
| 2013/10/30 | 364 | 364 | 352 | 354 | 1,459,000 |
| 2013/10/29 | 364 | 364 | 358 | 364 | 272,000 |
| 2013/10/28 | 362 | 363 | 361 | 363 | 165,000 |
| 2013/10/25 | 362 | 362 | 357 | 360 | 181,000 |
| 2013/10/24 | 359 | 362 | 357 | 361 | 221,000 |
| 2013/10/23 | 359 | 363 | 359 | 361 | 275,000 |
| 2013/10/22 | 355 | 359 | 354 | 359 | 195,000 |
| 2013/10/21 | 349 | 356 | 348 | 354 | 164,000 |
| 2013/10/18 | 351 | 354 | 348 | 348 | 214,000 |
| 2013/10/17 | 350 | 353 | 348 | 350 | 153,000 |
| 2013/10/16 | 350 | 353 | 348 | 350 | 135,000 |
| 2013/10/15 | 349 | 354 | 346 | 351 | 211,000 |
| 2013/10/11 | 347 | 353 | 345 | 349 | 322,000 |
| 2013/10/10 | 344 | 346 | 338 | 340 | 269,000 |
| 2013/10/09 | 353 | 353 | 343 | 344 | 359,000 |
| 2013/10/08 | 358 | 359 | 353 | 353 | 228,000 |
| 2013/10/07 | 352 | 366 | 351 | 356 | 377,000 |
| 2013/10/04 | 347 | 350 | 345 | 349 | 95,000 |
| 2013/10/03 | 345 | 350 | 343 | 345 | 145,000 |
| 2013/10/02 | 346 | 346 | 341 | 341 | 197,000 |
| 2013/10/01 | 347 | 351 | 344 | 344 | 199,000 |
| 2013/09/30 | 344 | 347 | 341 | 347 | 140,000 |
| 2013/09/27 | 345 | 346 | 343 | 344 | 109,000 |
| 2013/09/26 | 341 | 350 | 340 | 344 | 238,000 |
| 2013/09/25 | 349 | 350 | 346 | 349 | 89,000 |
| 2013/09/24 | 348 | 350 | 346 | 350 | 87,000 |
| 2013/09/20 | 342 | 350 | 341 | 350 | 164,000 |
| 2013/09/19 | 339 | 346 | 339 | 346 | 139,000 |
| 2013/09/18 | 342 | 342 | 337 | 337 | 74,000 |
| 2013/09/17 | 342 | 343 | 338 | 338 | 177,000 |
| 2013/09/13 | 340 | 345 | 333 | 343 | 329,000 |
| 2013/09/12 | 335 | 335 | 331 | 334 | 246,000 |
| 2013/09/11 | 343 | 343 | 332 | 338 | 376,000 |
| 2013/09/10 | 350 | 350 | 337 | 342 | 260,000 |
| 2013/09/09 | 350 | 355 | 344 | 347 | 176,000 |
| 2013/09/06 | 347 | 347 | 341 | 341 | 176,000 |
| 2013/09/05 | 356 | 356 | 342 | 346 | 314,000 |
| 2013/09/04 | 351 | 358 | 349 | 358 | 185,000 |
| 2013/09/03 | 352 | 358 | 349 | 356 | 422,000 |
| 2013/09/02 | 342 | 350 | 339 | 347 | 440,000 |
| 2013/08/30 | 345 | 351 | 339 | 345 | 1,479,000 |
| 2013/08/29 | 371 | 375 | 343 | 344 | 1,576,000 |
| 2013/08/28 | 363 | 378 | 361 | 376 | 1,040,000 |
| 2013/08/27 | 371 | 371 | 362 | 367 | 926,000 |
| 2013/08/26 | 397 | 398 | 376 | 379 | 1,001,000 |
| 2013/08/23 | 396 | 403 | 394 | 400 | 427,000 |
| 2013/08/22 | 396 | 402 | 392 | 396 | 703,000 |
| 2013/08/21 | 387 | 396 | 374 | 396 | 827,000 |
| 2013/08/20 | 398 | 403 | 383 | 389 | 851,000 |
| 2013/08/19 | 397 | 401 | 392 | 398 | 741,000 |
| 2013/08/16 | 381 | 393 | 377 | 390 | 954,000 |
| 2013/08/15 | 370 | 385 | 368 | 382 | 688,000 |
| 2013/08/14 | 362 | 371 | 359 | 369 | 504,000 |
| 2013/08/13 | 362 | 364 | 357 | 362 | 254,000 |
| 2013/08/12 | 358 | 366 | 357 | 361 | 598,000 |
| 2013/08/09 | 345 | 354 | 343 | 354 | 490,000 |
| 2013/08/08 | 341 | 345 | 339 | 345 | 351,000 |
| 2013/08/07 | 337 | 343 | 336 | 339 | 239,000 |
| 2013/08/06 | 338 | 341 | 338 | 341 | 225,000 |
| 2013/08/05 | 338 | 338 | 334 | 338 | 120,000 |
| 2013/08/02 | 327 | 333 | 327 | 333 | 224,000 |
| 2013/08/01 | 325 | 326 | 319 | 325 | 132,000 |
| 2013/07/31 | 322 | 328 | 322 | 322 | 94,000 |
| 2013/07/30 | 318 | 323 | 317 | 322 | 100,000 |
| 2013/07/29 | 322 | 323 | 315 | 320 | 118,000 |
| 2013/07/26 | 324 | 329 | 324 | 325 | 148,000 |
| 2013/07/25 | 330 | 330 | 327 | 328 | 50,000 |
| 2013/07/24 | 330 | 330 | 326 | 330 | 54,000 |
| 2013/07/23 | 328 | 328 | 325 | 328 | 79,000 |
| 2013/07/22 | 329 | 334 | 326 | 328 | 83,000 |
| 2013/07/19 | 335 | 336 | 324 | 332 | 313,000 |
| 2013/07/18 | 340 | 341 | 335 | 337 | 220,000 |
| 2013/07/17 | 339 | 344 | 338 | 341 | 637,000 |
| 2013/07/16 | 320 | 349 | 318 | 338 | 976,000 |
| 2013/07/12 | 310 | 315 | 307 | 315 | 295,000 |
| 2013/07/11 | 307 | 310 | 306 | 310 | 135,000 |
| 2013/07/10 | 310 | 311 | 307 | 307 | 93,000 |
| 2013/07/09 | 311 | 311 | 308 | 310 | 129,000 |
| 2013/07/08 | 309 | 311 | 308 | 309 | 116,000 |
| 2013/07/05 | 310 | 310 | 307 | 309 | 127,000 |
| 2013/07/04 | 307 | 309 | 306 | 308 | 87,000 |
| 2013/07/03 | 312 | 313 | 305 | 306 | 198,000 |
| 2013/07/02 | 307 | 311 | 307 | 309 | 298,000 |
| 2013/07/01 | 296 | 300 | 296 | 300 | 127,000 |
| 2013/06/28 | 283 | 294 | 281 | 294 | 114,000 |
| 2013/06/27 | 277 | 283 | 277 | 281 | 74,000 |
| 2013/06/26 | 281 | 283 | 276 | 277 | 68,000 |
| 2013/06/25 | 281 | 284 | 280 | 281 | 32,000 |
| 2013/06/24 | 282 | 285 | 282 | 282 | 52,000 |
| 2013/06/21 | 284 | 284 | 279 | 282 | 90,000 |
| 2013/06/20 | 292 | 294 | 287 | 287 | 86,000 |
| 2013/06/19 | 285 | 292 | 285 | 292 | 129,000 |
| 2013/06/18 | 283 | 285 | 282 | 284 | 60,000 |
| 2013/06/17 | 281 | 290 | 280 | 283 | 163,000 |
| 2013/06/14 | 293 | 294 | 281 | 285 | 211,000 |
| 2013/06/13 | 296 | 298 | 288 | 291 | 206,000 |
| 2013/06/12 | 290 | 294 | 288 | 294 | 165,000 |
| 2013/06/11 | 288 | 290 | 286 | 288 | 104,000 |
| 2013/06/10 | 280 | 286 | 280 | 283 | 78,000 |
| 2013/06/07 | 281 | 282 | 265 | 276 | 226,000 |
| 2013/06/06 | 290 | 293 | 284 | 284 | 63,000 |
| 2013/06/05 | 295 | 297 | 290 | 292 | 50,000 |
| 2013/06/04 | 291 | 293 | 283 | 293 | 120,000 |
| 2013/06/03 | 295 | 295 | 291 | 292 | 82,000 |
| 2013/05/31 | 300 | 301 | 295 | 295 | 59,000 |
| 2013/05/30 | 303 | 303 | 300 | 300 | 82,000 |
| 2013/05/29 | 306 | 307 | 303 | 305 | 85,000 |
| 2013/05/28 | 308 | 310 | 304 | 305 | 101,000 |
| 2013/05/27 | 315 | 315 | 309 | 309 | 99,000 |
| 2013/05/24 | 314 | 320 | 311 | 316 | 196,000 |
| 2013/05/23 | 325 | 325 | 305 | 312 | 287,000 |
| 2013/05/22 | 324 | 327 | 323 | 325 | 203,000 |
| 2013/05/21 | 323 | 324 | 321 | 324 | 130,000 |
| 2013/05/20 | 320 | 325 | 318 | 323 | 255,000 |
| 2013/05/17 | 315 | 320 | 314 | 320 | 88,000 |
| 2013/05/16 | 318 | 318 | 311 | 315 | 186,000 |
| 2013/05/15 | 317 | 320 | 314 | 317 | 355,000 |
| 2013/05/14 | 310 | 315 | 309 | 314 | 157,000 |
| 2013/05/13 | 304 | 307 | 301 | 307 | 165,000 |
| 2013/05/10 | 300 | 303 | 300 | 302 | 102,000 |
| 2013/05/09 | 301 | 303 | 299 | 300 | 181,000 |
| 2013/05/08 | 298 | 300 | 297 | 300 | 195,000 |
| 2013/05/07 | 295 | 297 | 295 | 297 | 101,000 |
| 2013/05/02 | 293 | 297 | 290 | 293 | 133,000 |
| 2013/05/01 | 294 | 296 | 290 | 291 | 63,000 |
| 2013/04/30 | 294 | 296 | 294 | 294 | 21,000 |
| 2013/04/26 | 296 | 298 | 293 | 293 | 42,000 |
| 2013/04/25 | 294 | 296 | 294 | 296 | 43,000 |
| 2013/04/24 | 294 | 296 | 294 | 294 | 32,000 |
| 2013/04/23 | 294 | 295 | 292 | 294 | 63,000 |
| 2013/04/22 | 294 | 297 | 293 | 295 | 81,000 |
| 2013/04/19 | 296 | 297 | 294 | 294 | 50,000 |
| 2013/04/18 | 297 | 298 | 294 | 294 | 63,000 |
| 2013/04/17 | 294 | 297 | 294 | 296 | 46,000 |
| 2013/04/16 | 296 | 296 | 294 | 295 | 54,000 |
| 2013/04/15 | 296 | 297 | 293 | 296 | 106,000 |
| 2013/04/12 | 297 | 297 | 293 | 296 | 92,000 |
| 2013/04/11 | 296 | 298 | 293 | 295 | 127,000 |
| 2013/04/10 | 293 | 296 | 291 | 295 | 154,000 |
| 2013/04/09 | 288 | 294 | 288 | 292 | 190,000 |
| 2013/04/08 | 285 | 288 | 284 | 285 | 65,000 |
| 2013/04/05 | 280 | 285 | 279 | 282 | 122,000 |
| 2013/04/04 | 277 | 277 | 274 | 277 | 19,000 |
| 2013/04/03 | 276 | 278 | 274 | 277 | 27,000 |
| 2013/04/02 | 270 | 276 | 268 | 276 | 55,000 |
| 2013/04/01 | 273 | 274 | 271 | 273 | 39,000 |
| 2013/03/29 | 276 | 277 | 273 | 273 | 18,000 |
| 2013/03/28 | 277 | 278 | 272 | 275 | 34,000 |
| 2013/03/27 | 276 | 277 | 273 | 276 | 29,000 |
| 2013/03/26 | 276 | 278 | 273 | 273 | 49,000 |
| 2013/03/25 | 267 | 275 | 267 | 275 | 80,000 |
| 2013/03/22 | 269 | 269 | 266 | 267 | 44,000 |
| 2013/03/21 | 269 | 269 | 268 | 269 | 47,000 |
| 2013/03/19 | 274 | 275 | 269 | 269 | 66,000 |
| 2013/03/18 | 272 | 272 | 268 | 271 | 34,000 |
| 2013/03/15 | 269 | 272 | 269 | 270 | 107,000 |
| 2013/03/14 | 268 | 269 | 262 | 269 | 73,000 |
| 2013/03/13 | 268 | 268 | 261 | 268 | 55,000 |
| 2013/03/12 | 277 | 277 | 265 | 269 | 69,000 |
| 2013/03/11 | 278 | 278 | 272 | 275 | 85,000 |
| 2013/03/08 | 285 | 285 | 277 | 278 | 69,000 |
| 2013/03/07 | 286 | 286 | 282 | 282 | 29,000 |
| 2013/03/06 | 285 | 286 | 282 | 284 | 45,000 |
| 2013/03/05 | 285 | 286 | 282 | 285 | 22,000 |
| 2013/03/04 | 285 | 287 | 280 | 284 | 66,000 |
| 2013/03/01 | 284 | 285 | 280 | 285 | 49,000 |
| 2013/02/28 | 283 | 284 | 280 | 284 | 30,000 |
| 2013/02/27 | 280 | 283 | 278 | 282 | 43,000 |
| 2013/02/26 | 282 | 285 | 278 | 280 | 109,000 |
| 2013/02/25 | 283 | 287 | 283 | 283 | 135,000 |
| 2013/02/22 | 286 | 286 | 283 | 284 | 42,000 |
| 2013/02/21 | 286 | 286 | 283 | 286 | 40,000 |
| 2013/02/20 | 284 | 286 | 284 | 286 | 43,000 |
| 2013/02/19 | 282 | 289 | 282 | 286 | 41,000 |
| 2013/02/18 | 279 | 285 | 278 | 281 | 55,000 |
| 2013/02/15 | 283 | 283 | 272 | 280 | 149,000 |
| 2013/02/14 | 285 | 285 | 282 | 284 | 45,000 |
| 2013/02/13 | 290 | 290 | 284 | 284 | 73,000 |
| 2013/02/12 | 286 | 291 | 280 | 290 | 116,000 |
| 2013/02/08 | 290 | 290 | 276 | 285 | 126,000 |
| 2013/02/07 | 299 | 300 | 289 | 293 | 188,000 |
| 2013/02/06 | 287 | 295 | 286 | 294 | 180,000 |
| 2013/02/05 | 271 | 285 | 271 | 284 | 112,000 |
| 2013/02/04 | 260 | 273 | 259 | 269 | 165,000 |
| 2013/02/01 | 248 | 255 | 247 | 255 | 100,000 |
| 2013/01/31 | 250 | 250 | 248 | 249 | 31,000 |
| 2013/01/30 | 250 | 250 | 249 | 250 | 45,000 |
| 2013/01/29 | 250 | 250 | 248 | 248 | 45,000 |
| 2013/01/28 | 240 | 248 | 240 | 248 | 180,000 |
| 2013/01/25 | 240 | 240 | 239 | 240 | 20,000 |
| 2013/01/24 | 240 | 240 | 237 | 240 | 41,000 |
| 2013/01/23 | 239 | 240 | 234 | 239 | 133,000 |
| 2013/01/22 | 238 | 242 | 237 | 239 | 87,000 |
| 2013/01/21 | 236 | 241 | 236 | 237 | 49,000 |
| 2013/01/18 | 234 | 236 | 234 | 236 | 51,000 |
| 2013/01/17 | 231 | 234 | 231 | 231 | 18,000 |
| 2013/01/16 | 235 | 235 | 231 | 231 | 65,000 |
| 2013/01/15 | 233 | 237 | 232 | 232 | 175,000 |
| 2013/01/11 | 229 | 233 | 227 | 233 | 85,000 |
| 2013/01/10 | 224 | 227 | 223 | 227 | 48,000 |
| 2013/01/09 | 222 | 224 | 221 | 224 | 37,000 |
| 2013/01/08 | 222 | 222 | 220 | 222 | 30,000 |
| 2013/01/07 | 224 | 224 | 219 | 223 | 75,000 |
| 2013/01/04 | 225 | 225 | 219 | 221 | 39,000 |