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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,175 | 3,205 | 3,105 | 3,145 | 10,800 |
| 2020/12/29 | 3,125 | 3,175 | 3,125 | 3,175 | 10,400 |
| 2020/12/28 | 3,150 | 3,160 | 3,085 | 3,110 | 16,500 |
| 2020/12/25 | 3,155 | 3,165 | 3,135 | 3,150 | 6,200 |
| 2020/12/24 | 3,125 | 3,180 | 3,120 | 3,155 | 11,100 |
| 2020/12/23 | 3,160 | 3,165 | 3,125 | 3,125 | 9,700 |
| 2020/12/22 | 3,250 | 3,250 | 3,165 | 3,175 | 15,300 |
| 2020/12/21 | 3,235 | 3,275 | 3,185 | 3,255 | 25,500 |
| 2020/12/18 | 3,340 | 3,340 | 3,260 | 3,265 | 15,000 |
| 2020/12/17 | 3,400 | 3,400 | 3,335 | 3,340 | 9,600 |
| 2020/12/16 | 3,345 | 3,400 | 3,325 | 3,400 | 11,700 |
| 2020/12/15 | 3,380 | 3,385 | 3,335 | 3,335 | 12,700 |
| 2020/12/14 | 3,375 | 3,415 | 3,355 | 3,380 | 12,500 |
| 2020/12/11 | 3,380 | 3,400 | 3,355 | 3,375 | 14,100 |
| 2020/12/10 | 3,350 | 3,370 | 3,320 | 3,355 | 13,200 |
| 2020/12/09 | 3,400 | 3,400 | 3,350 | 3,375 | 7,400 |
| 2020/12/08 | 3,370 | 3,375 | 3,335 | 3,360 | 8,600 |
| 2020/12/07 | 3,475 | 3,480 | 3,355 | 3,360 | 11,400 |
| 2020/12/04 | 3,485 | 3,490 | 3,440 | 3,475 | 9,900 |
| 2020/12/03 | 3,430 | 3,510 | 3,415 | 3,490 | 16,600 |
| 2020/12/02 | 3,390 | 3,420 | 3,345 | 3,395 | 21,700 |
| 2020/12/01 | 3,295 | 3,385 | 3,270 | 3,360 | 21,500 |
| 2020/11/30 | 3,300 | 3,300 | 3,235 | 3,295 | 22,500 |
| 2020/11/27 | 3,345 | 3,360 | 3,295 | 3,300 | 14,200 |
| 2020/11/26 | 3,335 | 3,345 | 3,280 | 3,345 | 16,800 |
| 2020/11/25 | 3,430 | 3,430 | 3,315 | 3,315 | 18,400 |
| 2020/11/24 | 3,445 | 3,445 | 3,380 | 3,380 | 17,300 |
| 2020/11/20 | 3,335 | 3,340 | 3,305 | 3,330 | 9,400 |
| 2020/11/19 | 3,390 | 3,390 | 3,335 | 3,360 | 13,600 |
| 2020/11/18 | 3,420 | 3,420 | 3,375 | 3,405 | 11,500 |
| 2020/11/17 | 3,445 | 3,450 | 3,385 | 3,435 | 17,500 |
| 2020/11/16 | 3,375 | 3,445 | 3,375 | 3,445 | 29,800 |
| 2020/11/13 | 3,445 | 3,450 | 3,345 | 3,375 | 20,500 |
| 2020/11/12 | 3,500 | 3,530 | 3,450 | 3,505 | 18,800 |
| 2020/11/11 | 3,485 | 3,545 | 3,455 | 3,540 | 29,900 |
| 2020/11/10 | 3,350 | 3,490 | 3,350 | 3,460 | 45,700 |
| 2020/11/09 | 3,320 | 3,320 | 3,285 | 3,305 | 12,000 |
| 2020/11/06 | 3,295 | 3,315 | 3,270 | 3,290 | 16,900 |
| 2020/11/05 | 3,270 | 3,340 | 3,220 | 3,310 | 30,800 |
| 2020/11/04 | 3,250 | 3,280 | 3,220 | 3,235 | 13,700 |
| 2020/11/02 | 3,165 | 3,250 | 3,165 | 3,230 | 19,500 |
| 2020/10/30 | 3,245 | 3,245 | 3,150 | 3,190 | 14,600 |
| 2020/10/29 | 3,200 | 3,260 | 3,190 | 3,245 | 11,600 |
| 2020/10/28 | 3,245 | 3,275 | 3,205 | 3,265 | 12,600 |
| 2020/10/27 | 3,230 | 3,295 | 3,180 | 3,295 | 15,000 |
| 2020/10/26 | 3,180 | 3,230 | 3,180 | 3,230 | 10,800 |
| 2020/10/23 | 3,165 | 3,225 | 3,135 | 3,205 | 9,100 |
| 2020/10/22 | 3,125 | 3,135 | 3,095 | 3,130 | 16,000 |
| 2020/10/21 | 3,160 | 3,205 | 3,120 | 3,155 | 14,700 |
| 2020/10/20 | 3,185 | 3,215 | 3,155 | 3,155 | 6,100 |
| 2020/10/19 | 3,150 | 3,215 | 3,150 | 3,185 | 16,500 |
| 2020/10/16 | 3,205 | 3,235 | 3,175 | 3,175 | 17,400 |
| 2020/10/15 | 3,300 | 3,310 | 3,230 | 3,230 | 14,900 |
| 2020/10/14 | 3,260 | 3,310 | 3,260 | 3,300 | 8,500 |
| 2020/10/13 | 3,270 | 3,310 | 3,240 | 3,310 | 21,100 |
| 2020/10/12 | 3,235 | 3,270 | 3,190 | 3,270 | 13,500 |
| 2020/10/09 | 3,300 | 3,305 | 3,240 | 3,260 | 10,100 |
| 2020/10/08 | 3,300 | 3,305 | 3,260 | 3,300 | 10,500 |
| 2020/10/07 | 3,290 | 3,300 | 3,250 | 3,300 | 14,600 |
| 2020/10/06 | 3,315 | 3,320 | 3,270 | 3,295 | 15,000 |
| 2020/10/05 | 3,205 | 3,305 | 3,205 | 3,270 | 18,700 |
| 2020/10/02 | 3,300 | 3,310 | 3,200 | 3,210 | 20,400 |
| 2020/09/30 | 3,285 | 3,345 | 3,255 | 3,260 | 19,100 |
| 2020/09/29 | 3,345 | 3,345 | 3,265 | 3,285 | 16,500 |
| 2020/09/28 | 3,170 | 3,345 | 3,165 | 3,345 | 36,300 |
| 2020/09/25 | 3,120 | 3,205 | 3,110 | 3,145 | 45,200 |
| 2020/09/24 | 3,200 | 3,215 | 3,090 | 3,120 | 30,800 |
| 2020/09/23 | 3,225 | 3,285 | 3,205 | 3,230 | 20,900 |
| 2020/09/18 | 3,270 | 3,345 | 3,260 | 3,315 | 29,200 |
| 2020/09/17 | 3,310 | 3,340 | 3,275 | 3,320 | 27,900 |
| 2020/09/16 | 3,225 | 3,295 | 3,175 | 3,290 | 37,200 |
| 2020/09/15 | 3,170 | 3,220 | 3,105 | 3,190 | 25,800 |
| 2020/09/14 | 3,090 | 3,180 | 3,050 | 3,155 | 27,600 |
| 2020/09/11 | 3,040 | 3,095 | 3,020 | 3,040 | 24,100 |
| 2020/09/10 | 2,999 | 3,050 | 2,975 | 3,015 | 16,600 |
| 2020/09/09 | 2,911 | 2,978 | 2,874 | 2,964 | 29,600 |
| 2020/09/08 | 2,831 | 2,910 | 2,816 | 2,907 | 35,000 |
| 2020/09/07 | 2,763 | 2,835 | 2,758 | 2,819 | 13,700 |
| 2020/09/04 | 2,728 | 2,806 | 2,714 | 2,763 | 25,500 |
| 2020/09/03 | 2,784 | 2,790 | 2,733 | 2,757 | 14,400 |
| 2020/09/02 | 2,795 | 2,801 | 2,764 | 2,770 | 14,800 |
| 2020/09/01 | 2,840 | 2,840 | 2,776 | 2,793 | 21,600 |
| 2020/08/31 | 2,769 | 2,862 | 2,769 | 2,851 | 36,800 |
| 2020/08/28 | 2,731 | 2,829 | 2,727 | 2,758 | 84,600 |
| 2020/08/27 | 2,810 | 2,840 | 2,777 | 2,781 | 104,000 |
| 2020/08/26 | 2,810 | 2,831 | 2,810 | 2,813 | 26,300 |
| 2020/08/25 | 2,778 | 2,843 | 2,778 | 2,822 | 37,500 |
| 2020/08/24 | 2,785 | 2,794 | 2,739 | 2,739 | 30,400 |
| 2020/08/21 | 2,788 | 2,814 | 2,757 | 2,785 | 32,800 |
| 2020/08/20 | 2,806 | 2,806 | 2,758 | 2,780 | 22,300 |
| 2020/08/19 | 2,783 | 2,820 | 2,783 | 2,814 | 18,200 |
| 2020/08/18 | 2,840 | 2,850 | 2,773 | 2,798 | 28,400 |
| 2020/08/17 | 2,849 | 2,884 | 2,832 | 2,840 | 22,000 |
| 2020/08/14 | 2,810 | 2,865 | 2,806 | 2,829 | 23,300 |
| 2020/08/13 | 2,790 | 2,824 | 2,770 | 2,811 | 30,000 |
| 2020/08/12 | 2,757 | 2,789 | 2,702 | 2,754 | 20,600 |
| 2020/08/11 | 2,685 | 2,778 | 2,685 | 2,758 | 30,500 |
| 2020/08/07 | 2,619 | 2,684 | 2,586 | 2,651 | 32,100 |
| 2020/08/06 | 2,665 | 2,715 | 2,603 | 2,619 | 15,000 |
| 2020/08/05 | 2,700 | 2,700 | 2,629 | 2,658 | 16,900 |
| 2020/08/04 | 2,565 | 2,729 | 2,565 | 2,697 | 43,400 |
| 2020/08/03 | 2,472 | 2,564 | 2,460 | 2,556 | 25,800 |
| 2020/07/31 | 2,530 | 2,530 | 2,468 | 2,484 | 19,600 |
| 2020/07/30 | 2,619 | 2,665 | 2,547 | 2,552 | 31,200 |
| 2020/07/29 | 2,683 | 2,693 | 2,616 | 2,622 | 20,300 |
| 2020/07/28 | 2,771 | 2,800 | 2,693 | 2,698 | 24,000 |
| 2020/07/27 | 2,729 | 2,785 | 2,694 | 2,785 | 14,500 |
| 2020/07/22 | 2,758 | 2,789 | 2,729 | 2,729 | 27,000 |
| 2020/07/21 | 2,788 | 2,810 | 2,739 | 2,768 | 19,000 |
| 2020/07/20 | 2,838 | 2,843 | 2,750 | 2,765 | 12,800 |
| 2020/07/17 | 2,804 | 2,852 | 2,781 | 2,820 | 14,000 |
| 2020/07/16 | 2,850 | 2,895 | 2,770 | 2,804 | 26,800 |
| 2020/07/15 | 2,770 | 2,865 | 2,770 | 2,850 | 17,800 |
| 2020/07/14 | 2,776 | 2,798 | 2,723 | 2,759 | 22,500 |
| 2020/07/13 | 2,730 | 2,824 | 2,644 | 2,782 | 49,400 |
| 2020/07/10 | 2,939 | 2,939 | 2,800 | 2,801 | 53,400 |
| 2020/07/09 | 3,000 | 3,040 | 2,965 | 2,969 | 15,600 |
| 2020/07/08 | 3,035 | 3,060 | 2,999 | 2,999 | 7,800 |
| 2020/07/07 | 3,090 | 3,140 | 3,030 | 3,045 | 14,300 |
| 2020/07/06 | 2,964 | 3,075 | 2,957 | 3,060 | 21,700 |
| 2020/07/03 | 2,936 | 2,964 | 2,903 | 2,964 | 14,600 |
| 2020/07/02 | 2,960 | 2,989 | 2,919 | 2,935 | 20,800 |
| 2020/07/01 | 3,040 | 3,040 | 2,962 | 2,966 | 21,400 |
| 2020/06/30 | 3,055 | 3,090 | 3,030 | 3,030 | 9,500 |
| 2020/06/29 | 3,065 | 3,065 | 3,000 | 3,055 | 15,000 |
| 2020/06/26 | 3,070 | 3,125 | 3,070 | 3,085 | 16,100 |
| 2020/06/25 | 3,125 | 3,125 | 3,035 | 3,060 | 20,100 |
| 2020/06/24 | 3,135 | 3,170 | 3,110 | 3,150 | 12,000 |
| 2020/06/23 | 3,150 | 3,190 | 3,140 | 3,175 | 15,600 |
| 2020/06/22 | 3,185 | 3,185 | 3,130 | 3,130 | 15,300 |
| 2020/06/19 | 3,235 | 3,245 | 3,200 | 3,200 | 24,100 |
| 2020/06/18 | 3,230 | 3,265 | 3,185 | 3,265 | 12,400 |
| 2020/06/17 | 3,300 | 3,340 | 3,240 | 3,240 | 11,500 |
| 2020/06/16 | 3,290 | 3,330 | 3,225 | 3,325 | 27,100 |
| 2020/06/15 | 3,330 | 3,330 | 3,175 | 3,175 | 40,800 |
| 2020/06/12 | 3,210 | 3,360 | 3,210 | 3,330 | 32,400 |
| 2020/06/11 | 3,395 | 3,420 | 3,335 | 3,335 | 13,100 |
| 2020/06/10 | 3,430 | 3,440 | 3,360 | 3,440 | 12,500 |
| 2020/06/09 | 3,430 | 3,435 | 3,390 | 3,430 | 11,100 |
| 2020/06/08 | 3,450 | 3,450 | 3,390 | 3,420 | 18,300 |
| 2020/06/05 | 3,400 | 3,420 | 3,360 | 3,405 | 19,900 |
| 2020/06/04 | 3,380 | 3,400 | 3,315 | 3,400 | 20,900 |
| 2020/06/03 | 3,345 | 3,365 | 3,320 | 3,350 | 23,200 |
| 2020/06/02 | 3,255 | 3,330 | 3,255 | 3,290 | 29,300 |
| 2020/06/01 | 3,225 | 3,260 | 3,175 | 3,235 | 19,800 |
| 2020/05/29 | 3,285 | 3,300 | 3,215 | 3,225 | 20,800 |
| 2020/05/28 | 3,275 | 3,300 | 3,175 | 3,285 | 35,100 |
| 2020/05/27 | 3,325 | 3,325 | 3,215 | 3,265 | 32,300 |
| 2020/05/26 | 3,165 | 3,325 | 3,150 | 3,315 | 54,700 |
| 2020/05/25 | 3,110 | 3,185 | 3,100 | 3,165 | 17,800 |
| 2020/05/22 | 3,110 | 3,130 | 3,065 | 3,115 | 25,000 |
| 2020/05/21 | 3,100 | 3,155 | 3,075 | 3,110 | 39,000 |
| 2020/05/20 | 2,943 | 3,045 | 2,919 | 3,040 | 42,400 |
| 2020/05/19 | 2,900 | 2,948 | 2,849 | 2,902 | 19,100 |
| 2020/05/18 | 2,786 | 2,820 | 2,778 | 2,800 | 13,100 |
| 2020/05/15 | 2,763 | 2,783 | 2,740 | 2,775 | 12,100 |
| 2020/05/14 | 2,787 | 2,827 | 2,737 | 2,737 | 26,700 |
| 2020/05/13 | 2,753 | 2,797 | 2,702 | 2,786 | 19,900 |
| 2020/05/12 | 2,794 | 2,810 | 2,754 | 2,770 | 18,100 |
| 2020/05/11 | 2,669 | 2,771 | 2,625 | 2,753 | 37,200 |
| 2020/05/08 | 2,600 | 2,632 | 2,575 | 2,590 | 22,600 |
| 2020/05/07 | 2,575 | 2,611 | 2,538 | 2,550 | 22,100 |
| 2020/05/01 | 2,610 | 2,635 | 2,554 | 2,576 | 21,000 |
| 2020/04/30 | 2,602 | 2,670 | 2,581 | 2,610 | 29,500 |
| 2020/04/28 | 2,534 | 2,569 | 2,515 | 2,552 | 23,400 |
| 2020/04/27 | 2,482 | 2,534 | 2,480 | 2,528 | 28,100 |
| 2020/04/24 | 2,470 | 2,496 | 2,434 | 2,484 | 18,100 |
| 2020/04/23 | 2,428 | 2,470 | 2,400 | 2,470 | 11,500 |
| 2020/04/22 | 2,433 | 2,455 | 2,380 | 2,395 | 28,100 |
| 2020/04/21 | 2,456 | 2,470 | 2,407 | 2,433 | 19,000 |
| 2020/04/20 | 2,453 | 2,478 | 2,442 | 2,465 | 18,100 |
| 2020/04/17 | 2,390 | 2,476 | 2,361 | 2,444 | 56,300 |
| 2020/04/16 | 2,351 | 2,395 | 2,344 | 2,390 | 36,000 |
| 2020/04/15 | 2,356 | 2,383 | 2,324 | 2,354 | 49,300 |
| 2020/04/14 | 2,329 | 2,366 | 2,306 | 2,339 | 34,800 |
| 2020/04/13 | 2,461 | 2,469 | 2,330 | 2,330 | 45,400 |
| 2020/04/10 | 2,315 | 2,391 | 2,290 | 2,361 | 47,600 |
| 2020/04/09 | 2,412 | 2,479 | 2,287 | 2,315 | 57,500 |
| 2020/04/08 | 2,316 | 2,484 | 2,294 | 2,411 | 115,600 |
| 2020/04/07 | 2,243 | 2,345 | 2,204 | 2,324 | 65,400 |
| 2020/04/06 | 2,018 | 2,226 | 1,995 | 2,194 | 136,600 |
| 2020/04/03 | 2,200 | 2,263 | 2,052 | 2,087 | 103,800 |
| 2020/04/02 | 2,380 | 2,400 | 2,226 | 2,231 | 63,300 |
| 2020/04/01 | 2,465 | 2,555 | 2,401 | 2,427 | 60,900 |
| 2020/03/31 | 2,539 | 2,583 | 2,474 | 2,514 | 38,000 |
| 2020/03/30 | 2,589 | 2,590 | 2,467 | 2,517 | 67,200 |
| 2020/03/27 | 2,677 | 2,765 | 2,551 | 2,620 | 59,700 |
| 2020/03/26 | 2,511 | 2,672 | 2,490 | 2,634 | 64,400 |
| 2020/03/25 | 2,500 | 2,600 | 2,442 | 2,600 | 88,100 |
| 2020/03/24 | 2,338 | 2,390 | 2,308 | 2,385 | 56,200 |
| 2020/03/23 | 2,388 | 2,398 | 2,100 | 2,243 | 80,600 |
| 2020/03/19 | 2,207 | 2,347 | 2,207 | 2,338 | 92,300 |
| 2020/03/18 | 2,185 | 2,283 | 2,185 | 2,207 | 102,200 |
| 2020/03/17 | 1,964 | 2,183 | 1,942 | 2,146 | 111,200 |
| 2020/03/16 | 2,010 | 2,111 | 1,988 | 2,020 | 97,800 |
| 2020/03/13 | 1,951 | 2,045 | 1,901 | 1,985 | 160,000 |
| 2020/03/12 | 2,070 | 2,150 | 2,042 | 2,101 | 161,500 |
| 2020/03/11 | 2,129 | 2,245 | 2,080 | 2,097 | 88,800 |
| 2020/03/10 | 1,970 | 2,203 | 1,906 | 2,152 | 165,600 |
| 2020/03/09 | 2,091 | 2,110 | 2,010 | 2,017 | 104,900 |
| 2020/03/06 | 2,285 | 2,295 | 2,200 | 2,202 | 122,600 |
| 2020/03/05 | 2,388 | 2,420 | 2,290 | 2,332 | 85,600 |
| 2020/03/04 | 2,355 | 2,438 | 2,245 | 2,363 | 141,800 |
| 2020/03/03 | 2,665 | 2,665 | 2,436 | 2,445 | 104,000 |
| 2020/03/02 | 2,545 | 2,624 | 2,512 | 2,615 | 103,200 |
| 2020/02/28 | 2,667 | 2,667 | 2,365 | 2,520 | 159,000 |
| 2020/02/27 | 2,984 | 2,984 | 2,669 | 2,722 | 136,600 |
| 2020/02/26 | 3,150 | 3,155 | 3,000 | 3,010 | 97,200 |
| 2020/02/25 | 3,080 | 3,260 | 3,080 | 3,165 | 68,700 |
| 2020/02/21 | 3,400 | 3,410 | 3,295 | 3,325 | 44,000 |
| 2020/02/20 | 3,420 | 3,450 | 3,420 | 3,420 | 20,500 |
| 2020/02/19 | 3,415 | 3,455 | 3,415 | 3,425 | 9,200 |
| 2020/02/18 | 3,415 | 3,450 | 3,400 | 3,435 | 17,400 |
| 2020/02/17 | 3,475 | 3,485 | 3,415 | 3,420 | 23,500 |
| 2020/02/14 | 3,550 | 3,550 | 3,475 | 3,475 | 13,500 |
| 2020/02/13 | 3,565 | 3,575 | 3,530 | 3,545 | 8,300 |
| 2020/02/12 | 3,600 | 3,600 | 3,565 | 3,565 | 7,900 |
| 2020/02/10 | 3,600 | 3,650 | 3,590 | 3,600 | 8,800 |
| 2020/02/07 | 3,600 | 3,620 | 3,580 | 3,610 | 8,800 |
| 2020/02/06 | 3,570 | 3,635 | 3,550 | 3,580 | 24,400 |
| 2020/02/05 | 3,460 | 3,525 | 3,460 | 3,500 | 9,200 |
| 2020/02/04 | 3,400 | 3,460 | 3,400 | 3,450 | 17,300 |
| 2020/02/03 | 3,450 | 3,460 | 3,420 | 3,440 | 27,000 |
| 2020/01/31 | 3,570 | 3,620 | 3,570 | 3,575 | 7,500 |
| 2020/01/30 | 3,610 | 3,615 | 3,580 | 3,615 | 9,800 |
| 2020/01/29 | 3,590 | 3,630 | 3,570 | 3,590 | 10,400 |
| 2020/01/28 | 3,500 | 3,610 | 3,500 | 3,580 | 13,000 |
| 2020/01/27 | 3,500 | 3,635 | 3,500 | 3,580 | 21,700 |
| 2020/01/24 | 3,710 | 3,745 | 3,705 | 3,705 | 4,600 |
| 2020/01/23 | 3,755 | 3,755 | 3,725 | 3,725 | 4,200 |
| 2020/01/22 | 3,760 | 3,780 | 3,735 | 3,735 | 4,900 |
| 2020/01/21 | 3,765 | 3,775 | 3,730 | 3,750 | 4,900 |
| 2020/01/20 | 3,790 | 3,790 | 3,765 | 3,765 | 5,700 |
| 2020/01/17 | 3,740 | 3,740 | 3,700 | 3,740 | 10,100 |
| 2020/01/16 | 3,795 | 3,795 | 3,740 | 3,740 | 12,500 |
| 2020/01/15 | 3,825 | 3,855 | 3,775 | 3,850 | 16,100 |
| 2020/01/14 | 3,865 | 3,865 | 3,785 | 3,825 | 20,000 |
| 2020/01/10 | 3,880 | 3,885 | 3,855 | 3,870 | 6,300 |
| 2020/01/09 | 3,840 | 3,900 | 3,840 | 3,895 | 6,700 |
| 2020/01/08 | 3,855 | 3,860 | 3,775 | 3,835 | 12,800 |
| 2020/01/07 | 3,835 | 3,935 | 3,835 | 3,885 | 14,500 |
| 2020/01/06 | 3,810 | 3,835 | 3,810 | 3,830 | 6,900 |