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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,145 | 4,155 | 4,115 | 4,125 | 7,800 |
| 2017/12/28 | 4,275 | 4,290 | 4,140 | 4,145 | 36,400 |
| 2017/12/27 | 4,210 | 4,295 | 4,210 | 4,250 | 9,900 |
| 2017/12/26 | 4,120 | 4,235 | 4,120 | 4,195 | 13,300 |
| 2017/12/25 | 4,150 | 4,150 | 4,105 | 4,115 | 8,400 |
| 2017/12/22 | 3,975 | 4,185 | 3,975 | 4,155 | 28,600 |
| 2017/12/21 | 3,970 | 3,985 | 3,965 | 3,975 | 6,100 |
| 2017/12/20 | 3,990 | 4,005 | 3,970 | 3,970 | 7,500 |
| 2017/12/19 | 4,030 | 4,030 | 3,990 | 4,000 | 6,800 |
| 2017/12/18 | 4,015 | 4,045 | 4,010 | 4,025 | 10,700 |
| 2017/12/15 | 4,015 | 4,020 | 3,980 | 3,995 | 14,100 |
| 2017/12/14 | 3,940 | 4,050 | 3,940 | 4,050 | 19,200 |
| 2017/12/13 | 3,930 | 3,940 | 3,910 | 3,920 | 6,500 |
| 2017/12/12 | 3,925 | 3,935 | 3,905 | 3,920 | 5,900 |
| 2017/12/11 | 3,930 | 3,935 | 3,895 | 3,920 | 6,100 |
| 2017/12/08 | 3,870 | 3,945 | 3,870 | 3,930 | 15,500 |
| 2017/12/07 | 3,930 | 3,950 | 3,895 | 3,920 | 18,400 |
| 2017/12/06 | 3,900 | 3,945 | 3,830 | 3,860 | 19,000 |
| 2017/12/05 | 3,790 | 3,860 | 3,785 | 3,855 | 20,100 |
| 2017/12/04 | 3,720 | 3,780 | 3,720 | 3,775 | 19,500 |
| 2017/12/01 | 3,720 | 3,745 | 3,710 | 3,715 | 12,300 |
| 2017/11/30 | 3,675 | 3,735 | 3,670 | 3,715 | 15,000 |
| 2017/11/29 | 3,645 | 3,670 | 3,620 | 3,670 | 13,500 |
| 2017/11/28 | 3,625 | 3,625 | 3,590 | 3,600 | 5,500 |
| 2017/11/27 | 3,640 | 3,665 | 3,615 | 3,620 | 7,800 |
| 2017/11/24 | 3,565 | 3,610 | 3,565 | 3,610 | 6,700 |
| 2017/11/22 | 3,580 | 3,600 | 3,555 | 3,565 | 15,500 |
| 2017/11/21 | 3,565 | 3,585 | 3,560 | 3,580 | 9,300 |
| 2017/11/20 | 3,590 | 3,615 | 3,560 | 3,560 | 12,300 |
| 2017/11/17 | 3,665 | 3,685 | 3,590 | 3,590 | 17,200 |
| 2017/11/16 | 3,660 | 3,700 | 3,660 | 3,670 | 8,600 |
| 2017/11/15 | 3,720 | 3,720 | 3,675 | 3,675 | 13,300 |
| 2017/11/14 | 3,755 | 3,755 | 3,720 | 3,720 | 4,700 |
| 2017/11/13 | 3,750 | 3,750 | 3,715 | 3,740 | 9,300 |
| 2017/11/10 | 3,700 | 3,750 | 3,695 | 3,735 | 7,500 |
| 2017/11/09 | 3,750 | 3,775 | 3,710 | 3,750 | 18,800 |
| 2017/11/08 | 3,740 | 3,745 | 3,710 | 3,745 | 7,600 |
| 2017/11/07 | 3,720 | 3,740 | 3,700 | 3,740 | 7,100 |
| 2017/11/06 | 3,720 | 3,720 | 3,695 | 3,715 | 5,300 |
| 2017/11/02 | 3,740 | 3,740 | 3,680 | 3,700 | 8,500 |
| 2017/11/01 | 3,740 | 3,745 | 3,705 | 3,735 | 9,900 |
| 2017/10/31 | 3,720 | 3,725 | 3,685 | 3,720 | 5,600 |
| 2017/10/30 | 3,745 | 3,745 | 3,685 | 3,730 | 17,900 |
| 2017/10/27 | 3,690 | 3,740 | 3,680 | 3,740 | 9,200 |
| 2017/10/26 | 3,690 | 3,705 | 3,670 | 3,690 | 7,700 |
| 2017/10/25 | 3,725 | 3,730 | 3,705 | 3,710 | 8,000 |
| 2017/10/24 | 3,710 | 3,745 | 3,690 | 3,745 | 17,100 |
| 2017/10/23 | 3,700 | 3,725 | 3,695 | 3,710 | 7,200 |
| 2017/10/20 | 3,665 | 3,700 | 3,660 | 3,690 | 11,700 |
| 2017/10/19 | 3,655 | 3,675 | 3,650 | 3,660 | 4,300 |
| 2017/10/18 | 3,695 | 3,715 | 3,660 | 3,680 | 11,000 |
| 2017/10/17 | 3,665 | 3,720 | 3,655 | 3,720 | 15,600 |
| 2017/10/16 | 3,640 | 3,700 | 3,615 | 3,675 | 18,900 |
| 2017/10/13 | 3,670 | 3,690 | 3,605 | 3,640 | 25,200 |
| 2017/10/12 | 3,540 | 3,635 | 3,525 | 3,635 | 30,300 |
| 2017/10/11 | 3,520 | 3,530 | 3,505 | 3,530 | 7,200 |
| 2017/10/10 | 3,495 | 3,520 | 3,495 | 3,520 | 5,300 |
| 2017/10/06 | 3,535 | 3,535 | 3,470 | 3,490 | 9,500 |
| 2017/10/05 | 3,515 | 3,530 | 3,505 | 3,510 | 6,600 |
| 2017/10/04 | 3,495 | 3,525 | 3,485 | 3,520 | 14,700 |
| 2017/10/03 | 3,490 | 3,500 | 3,455 | 3,495 | 12,700 |
| 2017/10/02 | 3,515 | 3,515 | 3,455 | 3,460 | 12,400 |
| 2017/09/29 | 3,520 | 3,520 | 3,490 | 3,490 | 11,600 |
| 2017/09/28 | 3,565 | 3,565 | 3,420 | 3,520 | 59,400 |
| 2017/09/27 | 3,515 | 3,530 | 3,475 | 3,495 | 34,100 |
| 2017/09/26 | 3,515 | 3,515 | 3,425 | 3,485 | 48,000 |
| 2017/09/25 | 3,630 | 3,635 | 3,515 | 3,530 | 36,300 |
| 2017/09/22 | 3,685 | 3,700 | 3,630 | 3,630 | 15,800 |
| 2017/09/21 | 3,735 | 3,740 | 3,695 | 3,720 | 10,900 |
| 2017/09/20 | 3,720 | 3,750 | 3,715 | 3,750 | 19,600 |
| 2017/09/19 | 3,700 | 3,730 | 3,680 | 3,720 | 12,900 |
| 2017/09/15 | 3,665 | 3,700 | 3,655 | 3,700 | 25,300 |
| 2017/09/14 | 3,695 | 3,720 | 3,680 | 3,695 | 14,200 |
| 2017/09/13 | 3,675 | 3,695 | 3,670 | 3,675 | 8,900 |
| 2017/09/12 | 3,700 | 3,700 | 3,670 | 3,690 | 9,300 |
| 2017/09/11 | 3,715 | 3,720 | 3,660 | 3,700 | 10,900 |
| 2017/09/08 | 3,600 | 3,740 | 3,600 | 3,740 | 34,800 |
| 2017/09/07 | 3,600 | 3,635 | 3,600 | 3,635 | 8,900 |
| 2017/09/06 | 3,565 | 3,610 | 3,560 | 3,595 | 7,400 |
| 2017/09/05 | 3,590 | 3,620 | 3,560 | 3,560 | 9,600 |
| 2017/09/04 | 3,650 | 3,650 | 3,500 | 3,585 | 21,500 |
| 2017/09/01 | 3,645 | 3,665 | 3,620 | 3,650 | 16,500 |
| 2017/08/31 | 3,645 | 3,695 | 3,590 | 3,695 | 28,100 |
| 2017/08/30 | 3,645 | 3,650 | 3,605 | 3,610 | 14,200 |
| 2017/08/29 | 3,680 | 3,700 | 3,605 | 3,685 | 108,400 |
| 2017/08/29 | 1 -> 0.10 分割 | ||||
| 2017/08/28 | 374 | 375 | 369 | 369 | 997,000 |
| 2017/08/25 | 371 | 374 | 370 | 374 | 210,000 |
| 2017/08/24 | 374 | 374 | 371 | 371 | 210,000 |
| 2017/08/23 | 374 | 375 | 372 | 373 | 810,000 |
| 2017/08/22 | 375 | 375 | 373 | 374 | 377,000 |
| 2017/08/21 | 375 | 376 | 374 | 375 | 88,000 |
| 2017/08/18 | 371 | 377 | 369 | 375 | 297,000 |
| 2017/08/17 | 374 | 374 | 370 | 371 | 416,000 |
| 2017/08/16 | 375 | 376 | 373 | 373 | 70,000 |
| 2017/08/15 | 374 | 378 | 372 | 375 | 148,000 |
| 2017/08/14 | 376 | 376 | 373 | 374 | 76,000 |
| 2017/08/10 | 376 | 377 | 374 | 377 | 70,000 |
| 2017/08/09 | 379 | 379 | 374 | 376 | 78,000 |
| 2017/08/08 | 379 | 379 | 377 | 379 | 49,000 |
| 2017/08/07 | 376 | 379 | 375 | 377 | 94,000 |
| 2017/08/04 | 371 | 374 | 369 | 374 | 83,000 |
| 2017/08/03 | 370 | 370 | 367 | 369 | 52,000 |
| 2017/08/02 | 368 | 371 | 368 | 370 | 53,000 |
| 2017/08/01 | 370 | 370 | 366 | 368 | 58,000 |
| 2017/07/31 | 369 | 369 | 366 | 367 | 47,000 |
| 2017/07/28 | 368 | 369 | 367 | 369 | 50,000 |
| 2017/07/27 | 368 | 371 | 366 | 367 | 105,000 |
| 2017/07/26 | 365 | 368 | 365 | 366 | 82,000 |
| 2017/07/25 | 365 | 365 | 363 | 364 | 70,000 |
| 2017/07/24 | 364 | 365 | 363 | 365 | 91,000 |
| 2017/07/21 | 365 | 365 | 362 | 365 | 93,000 |
| 2017/07/20 | 366 | 366 | 363 | 365 | 58,000 |
| 2017/07/19 | 365 | 369 | 365 | 365 | 97,000 |
| 2017/07/18 | 369 | 369 | 363 | 363 | 138,000 |
| 2017/07/14 | 374 | 374 | 368 | 369 | 104,000 |
| 2017/07/13 | 382 | 382 | 369 | 369 | 472,000 |
| 2017/07/12 | 350 | 365 | 349 | 362 | 182,000 |
| 2017/07/11 | 349 | 353 | 349 | 350 | 67,000 |
| 2017/07/10 | 351 | 351 | 350 | 350 | 46,000 |
| 2017/07/07 | 350 | 352 | 350 | 350 | 54,000 |
| 2017/07/06 | 351 | 355 | 350 | 351 | 72,000 |
| 2017/07/05 | 353 | 354 | 351 | 351 | 66,000 |
| 2017/07/04 | 354 | 356 | 350 | 353 | 114,000 |
| 2017/07/03 | 351 | 354 | 350 | 351 | 49,000 |
| 2017/06/30 | 353 | 354 | 351 | 351 | 63,000 |
| 2017/06/29 | 352 | 354 | 351 | 354 | 96,000 |
| 2017/06/28 | 353 | 353 | 349 | 349 | 64,000 |
| 2017/06/27 | 354 | 355 | 351 | 353 | 53,000 |
| 2017/06/26 | 353 | 355 | 353 | 354 | 31,000 |
| 2017/06/23 | 354 | 357 | 353 | 353 | 64,000 |
| 2017/06/22 | 353 | 356 | 352 | 354 | 62,000 |
| 2017/06/21 | 357 | 357 | 353 | 353 | 45,000 |
| 2017/06/20 | 355 | 358 | 354 | 358 | 50,000 |
| 2017/06/19 | 354 | 356 | 354 | 354 | 44,000 |
| 2017/06/16 | 359 | 359 | 355 | 355 | 64,000 |
| 2017/06/15 | 355 | 357 | 355 | 357 | 83,000 |
| 2017/06/14 | 361 | 363 | 356 | 357 | 93,000 |
| 2017/06/13 | 359 | 360 | 358 | 359 | 89,000 |
| 2017/06/12 | 359 | 359 | 357 | 358 | 84,000 |
| 2017/06/09 | 359 | 361 | 359 | 359 | 117,000 |
| 2017/06/08 | 360 | 361 | 359 | 359 | 61,000 |
| 2017/06/07 | 360 | 362 | 360 | 360 | 46,000 |
| 2017/06/06 | 363 | 363 | 359 | 359 | 34,000 |
| 2017/06/05 | 361 | 363 | 360 | 361 | 80,000 |
| 2017/06/02 | 361 | 363 | 359 | 362 | 70,000 |
| 2017/06/01 | 357 | 362 | 357 | 362 | 89,000 |
| 2017/05/31 | 355 | 357 | 353 | 357 | 53,000 |
| 2017/05/30 | 352 | 356 | 352 | 355 | 21,000 |
| 2017/05/29 | 354 | 356 | 353 | 355 | 43,000 |
| 2017/05/26 | 357 | 357 | 354 | 356 | 42,000 |
| 2017/05/25 | 356 | 358 | 356 | 357 | 41,000 |
| 2017/05/24 | 356 | 356 | 355 | 356 | 26,000 |
| 2017/05/23 | 352 | 353 | 352 | 353 | 12,000 |
| 2017/05/22 | 355 | 356 | 352 | 352 | 17,000 |
| 2017/05/19 | 351 | 353 | 349 | 352 | 42,000 |
| 2017/05/18 | 353 | 355 | 350 | 351 | 52,000 |
| 2017/05/17 | 356 | 356 | 353 | 354 | 32,000 |
| 2017/05/16 | 359 | 359 | 357 | 358 | 52,000 |
| 2017/05/15 | 357 | 359 | 356 | 359 | 91,000 |
| 2017/05/12 | 356 | 359 | 356 | 359 | 70,000 |
| 2017/05/11 | 358 | 359 | 356 | 359 | 70,000 |
| 2017/05/10 | 355 | 358 | 353 | 358 | 79,000 |
| 2017/05/09 | 355 | 355 | 352 | 353 | 71,000 |
| 2017/05/08 | 349 | 355 | 347 | 355 | 107,000 |
| 2017/05/02 | 344 | 347 | 342 | 344 | 63,000 |
| 2017/05/01 | 348 | 348 | 332 | 340 | 183,000 |
| 2017/04/28 | 350 | 353 | 349 | 350 | 38,000 |
| 2017/04/27 | 348 | 351 | 347 | 350 | 81,000 |
| 2017/04/26 | 352 | 353 | 350 | 352 | 73,000 |
| 2017/04/25 | 348 | 352 | 347 | 352 | 143,000 |
| 2017/04/24 | 348 | 349 | 345 | 348 | 49,000 |
| 2017/04/21 | 346 | 346 | 342 | 345 | 42,000 |
| 2017/04/20 | 347 | 347 | 341 | 341 | 66,000 |
| 2017/04/19 | 343 | 349 | 343 | 346 | 117,000 |
| 2017/04/18 | 339 | 346 | 337 | 346 | 111,000 |
| 2017/04/17 | 333 | 340 | 333 | 335 | 129,000 |
| 2017/04/14 | 334 | 334 | 331 | 333 | 102,000 |
| 2017/04/13 | 342 | 342 | 334 | 334 | 100,000 |
| 2017/04/12 | 341 | 341 | 338 | 339 | 41,000 |
| 2017/04/11 | 340 | 342 | 339 | 340 | 41,000 |
| 2017/04/10 | 340 | 342 | 338 | 339 | 33,000 |
| 2017/04/07 | 339 | 342 | 338 | 338 | 57,000 |
| 2017/04/06 | 345 | 345 | 338 | 338 | 67,000 |
| 2017/04/05 | 344 | 347 | 343 | 346 | 50,000 |
| 2017/04/04 | 344 | 347 | 343 | 347 | 67,000 |
| 2017/04/03 | 341 | 346 | 341 | 345 | 48,000 |
| 2017/03/31 | 350 | 350 | 341 | 341 | 78,000 |
| 2017/03/30 | 349 | 350 | 347 | 350 | 53,000 |
| 2017/03/29 | 349 | 349 | 346 | 349 | 42,000 |
| 2017/03/28 | 343 | 349 | 343 | 349 | 93,000 |
| 2017/03/27 | 346 | 348 | 337 | 339 | 101,000 |
| 2017/03/24 | 347 | 347 | 345 | 346 | 26,000 |
| 2017/03/23 | 342 | 347 | 340 | 346 | 92,000 |
| 2017/03/22 | 340 | 343 | 339 | 341 | 58,000 |
| 2017/03/21 | 341 | 344 | 341 | 344 | 52,000 |
| 2017/03/17 | 340 | 346 | 339 | 346 | 126,000 |
| 2017/03/16 | 340 | 342 | 338 | 340 | 74,000 |
| 2017/03/15 | 341 | 344 | 341 | 343 | 97,000 |
| 2017/03/14 | 347 | 347 | 341 | 344 | 93,000 |
| 2017/03/13 | 347 | 347 | 345 | 346 | 58,000 |
| 2017/03/10 | 348 | 348 | 344 | 347 | 133,000 |
| 2017/03/09 | 341 | 342 | 340 | 342 | 66,000 |
| 2017/03/08 | 343 | 343 | 340 | 342 | 55,000 |
| 2017/03/07 | 346 | 347 | 343 | 343 | 67,000 |
| 2017/03/06 | 348 | 348 | 345 | 345 | 56,000 |
| 2017/03/03 | 348 | 349 | 347 | 347 | 50,000 |
| 2017/03/02 | 351 | 351 | 349 | 350 | 108,000 |
| 2017/03/01 | 347 | 349 | 345 | 348 | 90,000 |
| 2017/02/28 | 349 | 350 | 348 | 349 | 74,000 |
| 2017/02/27 | 349 | 351 | 348 | 348 | 87,000 |
| 2017/02/24 | 350 | 351 | 348 | 349 | 219,000 |
| 2017/02/23 | 356 | 356 | 352 | 353 | 337,000 |
| 2017/02/22 | 357 | 357 | 356 | 356 | 112,000 |
| 2017/02/21 | 356 | 357 | 356 | 357 | 138,000 |
| 2017/02/20 | 359 | 359 | 356 | 357 | 180,000 |
| 2017/02/17 | 359 | 359 | 357 | 359 | 101,000 |
| 2017/02/16 | 359 | 359 | 358 | 359 | 46,000 |
| 2017/02/15 | 359 | 361 | 359 | 359 | 147,000 |
| 2017/02/14 | 362 | 362 | 359 | 359 | 85,000 |
| 2017/02/13 | 364 | 364 | 359 | 361 | 89,000 |
| 2017/02/10 | 360 | 365 | 357 | 364 | 138,000 |
| 2017/02/09 | 357 | 358 | 357 | 357 | 61,000 |
| 2017/02/08 | 356 | 357 | 355 | 357 | 56,000 |
| 2017/02/07 | 357 | 358 | 356 | 356 | 63,000 |
| 2017/02/06 | 362 | 362 | 358 | 359 | 84,000 |
| 2017/02/03 | 356 | 360 | 355 | 360 | 62,000 |
| 2017/02/02 | 359 | 359 | 355 | 355 | 35,000 |
| 2017/02/01 | 354 | 359 | 354 | 357 | 46,000 |
| 2017/01/31 | 353 | 359 | 353 | 356 | 62,000 |
| 2017/01/30 | 357 | 357 | 354 | 356 | 55,000 |
| 2017/01/27 | 358 | 359 | 355 | 358 | 44,000 |
| 2017/01/26 | 354 | 357 | 354 | 357 | 105,000 |
| 2017/01/25 | 354 | 354 | 351 | 353 | 63,000 |
| 2017/01/24 | 355 | 358 | 353 | 354 | 39,000 |
| 2017/01/23 | 358 | 358 | 355 | 355 | 27,000 |
| 2017/01/20 | 360 | 361 | 358 | 361 | 36,000 |
| 2017/01/19 | 359 | 360 | 358 | 360 | 52,000 |
| 2017/01/18 | 356 | 356 | 352 | 355 | 48,000 |
| 2017/01/17 | 360 | 360 | 355 | 355 | 62,000 |
| 2017/01/16 | 360 | 362 | 359 | 360 | 91,000 |
| 2017/01/13 | 360 | 362 | 359 | 360 | 80,000 |
| 2017/01/12 | 363 | 363 | 358 | 360 | 62,000 |
| 2017/01/11 | 363 | 364 | 361 | 364 | 92,000 |
| 2017/01/10 | 361 | 363 | 359 | 363 | 91,000 |
| 2017/01/06 | 358 | 360 | 358 | 360 | 52,000 |
| 2017/01/05 | 357 | 360 | 356 | 358 | 73,000 |
| 2017/01/04 | 349 | 355 | 349 | 355 | 53,000 |