近鉄グループホールディングス(9041)の株価時系列情報
近鉄グループホールディングス(9041)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 |
---|---|---|---|---|---|
1985/12/28 | 423 | 430 | 423 | 430 | 11,000 |
1985/12/27 | 413 | 418 | 413 | 418 | 23,000 |
1985/12/26 | 420 | 420 | 415 | 418 | 35,000 |
1985/12/25 | 424 | 424 | 413 | 420 | 26,000 |
1985/12/24 | 410 | 420 | 410 | 420 | 16,000 |
1985/12/23 | 405 | 410 | 405 | 407 | 17,000 |
1985/12/21 | 403 | 407 | 403 | 407 | 10,000 |
1985/12/20 | 404 | 406 | 401 | 405 | 19,000 |
1985/12/19 | 401 | 403 | 400 | 403 | 64,000 |
1985/12/18 | 404 | 405 | 404 | 404 | 16,000 |
1985/12/17 | 405 | 410 | 404 | 405 | 8,000 |
1985/12/16 | 403 | 403 | 400 | 403 | 60,000 |
1985/12/13 | 408 | 415 | 403 | 405 | 25,000 |
1985/12/12 | 413 | 413 | 408 | 408 | 19,000 |
1985/12/11 | 403 | 408 | 403 | 408 | 28,000 |
1985/12/10 | 402 | 403 | 401 | 403 | 6,000 |
1985/12/09 | 400 | 403 | 400 | 403 | 9,000 |
1985/12/07 | 400 | 403 | 400 | 403 | 12,000 |
1985/12/06 | 403 | 405 | 400 | 401 | 41,000 |
1985/12/05 | 409 | 409 | 403 | 405 | 10,000 |
1985/12/04 | 401 | 408 | 401 | 404 | 25,000 |
1985/12/03 | 404 | 404 | 403 | 404 | 42,000 |
1985/12/02 | 410 | 410 | 400 | 405 | 48,000 |
1985/11/30 | 410 | 410 | 405 | 405 | 36,000 |
1985/11/29 | 405 | 405 | 401 | 405 | 15,000 |
1985/11/28 | 405 | 405 | 401 | 405 | 7,000 |
1985/11/27 | 406 | 408 | 401 | 405 | 127,000 |
1985/11/26 | 415 | 420 | 406 | 414 | 9,000 |
1985/11/25 | 415 | 415 | 413 | 415 | 23,000 |
1985/11/22 | 416 | 419 | 411 | 415 | 26,000 |
1985/11/21 | 410 | 415 | 406 | 415 | 32,000 |
1985/11/20 | 415 | 415 | 412 | 415 | 37,000 |
1985/11/19 | 410 | 415 | 410 | 415 | 27,000 |
1985/11/18 | 411 | 419 | 410 | 413 | 13,000 |
1985/11/16 | 415 | 420 | 415 | 415 | 6,000 |
1985/11/15 | 415 | 420 | 415 | 420 | 15,000 |
1985/11/14 | 424 | 424 | 415 | 420 | 7,000 |
1985/11/13 | 428 | 430 | 427 | 428 | 33,000 |
1985/11/12 | 433 | 433 | 426 | 428 | 29,000 |
1985/11/11 | 431 | 433 | 431 | 433 | 9,000 |
1985/11/08 | 432 | 432 | 427 | 431 | 24,000 |
1985/11/07 | 440 | 441 | 431 | 431 | 11,000 |
1985/11/06 | 430 | 430 | 425 | 430 | 13,000 |
1985/11/05 | 433 | 433 | 430 | 430 | 43,000 |
1985/11/02 | 426 | 433 | 425 | 433 | 32,000 |
1985/11/01 | 427 | 432 | 418 | 425 | 45,000 |
1985/10/31 | 418 | 424 | 417 | 422 | 42,000 |
1985/10/30 | 405 | 416 | 405 | 416 | 18,000 |
1985/10/29 | 410 | 415 | 410 | 410 | 26,000 |
1985/10/28 | 420 | 420 | 410 | 415 | 24,000 |
1985/10/26 | 415 | 420 | 405 | 420 | 106,000 |
1985/10/25 | 431 | 431 | 415 | 415 | 49,000 |
1985/10/24 | 444 | 444 | 429 | 434 | 16,000 |
1985/10/23 | 451 | 451 | 445 | 446 | 27,000 |
1985/10/22 | 456 | 460 | 453 | 453 | 16,000 |
1985/10/21 | 460 | 460 | 455 | 460 | 17,000 |
1985/10/19 | 450 | 458 | 450 | 457 | 18,000 |
1985/10/18 | 455 | 460 | 455 | 455 | 24,000 |
1985/10/17 | 453 | 475 | 453 | 463 | 99,000 |
1985/10/16 | 481 | 481 | 468 | 468 | 129,000 |
1985/10/15 | 472 | 490 | 470 | 476 | 151,000 |
1985/10/14 | 470 | 475 | 465 | 467 | 41,000 |
1985/10/11 | 470 | 470 | 465 | 465 | 69,000 |
1985/10/09 | 464 | 472 | 464 | 465 | 82,000 |
1985/10/08 | 455 | 465 | 451 | 460 | 114,000 |
1985/10/07 | 475 | 475 | 465 | 465 | 23,000 |
1985/10/05 | 470 | 476 | 470 | 470 | 59,000 |
1985/10/04 | 463 | 470 | 460 | 469 | 59,000 |
1985/10/03 | 450 | 463 | 448 | 458 | 109,000 |
1985/10/02 | 476 | 476 | 453 | 455 | 135,000 |
1985/10/01 | 491 | 491 | 472 | 472 | 336,000 |
1985/09/30 | 480 | 489 | 476 | 481 | 317,000 |
1985/09/28 | 450 | 473 | 450 | 467 | 222,000 |
1985/09/27 | 465 | 465 | 451 | 455 | 373,000 |
1985/09/26 | 435 | 455 | 430 | 453 | 364,000 |
1985/09/25 | 418 | 432 | 418 | 426 | 129,000 |
1985/09/24 | 421 | 421 | 415 | 417 | 58,000 |
1985/09/21 | 417 | 419 | 411 | 411 | 87,000 |
1985/09/20 | 424 | 424 | 410 | 420 | 193,000 |
1985/09/19 | 411 | 424 | 410 | 424 | 243,000 |
1985/09/18 | 413 | 414 | 401 | 408 | 213,000 |
1985/09/17 | 410 | 410 | 403 | 408 | 137,000 |
1985/09/13 | 395 | 405 | 395 | 405 | 163,000 |
1985/09/12 | 391 | 395 | 390 | 395 | 27,000 |
1985/09/11 | 390 | 390 | 385 | 390 | 12,000 |
1985/09/10 | 390 | 390 | 385 | 390 | 40,000 |
1985/09/09 | 388 | 390 | 388 | 390 | 18,000 |
1985/09/07 | 390 | 395 | 380 | 390 | 22,000 |
1985/09/06 | 390 | 390 | 388 | 390 | 31,000 |
1985/09/05 | 387 | 390 | 387 | 390 | 28,000 |
1985/09/04 | 385 | 390 | 380 | 385 | 32,000 |
1985/09/03 | 390 | 394 | 390 | 390 | 20,000 |
1985/09/02 | 395 | 395 | 390 | 393 | 25,000 |
1985/08/31 | 393 | 393 | 392 | 393 | 8,000 |
1985/08/30 | 394 | 394 | 394 | 394 | 19,000 |
1985/08/29 | 390 | 395 | 390 | 395 | 23,000 |
1985/08/28 | 385 | 395 | 385 | 390 | 12,000 |
1985/08/27 | 375 | 385 | 375 | 385 | 35,000 |
1985/08/26 | 382 | 382 | 379 | 379 | 2,000 |
1985/08/24 | 380 | 380 | 380 | 380 | 3,000 |
1985/08/23 | 380 | 383 | 378 | 378 | 50,000 |
1985/08/22 | 373 | 385 | 373 | 378 | 20,000 |
1985/08/21 | 377 | 385 | 375 | 378 | 14,000 |
1985/08/20 | 381 | 381 | 377 | 381 | 16,000 |
1985/08/19 | 382 | 385 | 375 | 385 | 19,000 |
1985/08/17 | 380 | 385 | 380 | 380 | 11,000 |
1985/08/16 | 385 | 385 | 375 | 385 | 7,000 |
1985/08/15 | 385 | 385 | 380 | 380 | 31,000 |
1985/08/14 | 365 | 370 | 365 | 370 | 4,000 |
1985/08/13 | 370 | 370 | 365 | 369 | 11,000 |
1985/08/12 | 373 | 373 | 371 | 371 | 16,000 |
1985/08/09 | 365 | 369 | 360 | 368 | 36,000 |
1985/08/08 | 367 | 367 | 363 | 365 | 7,000 |
1985/08/07 | 368 | 370 | 360 | 368 | 16,000 |
1985/08/06 | 380 | 380 | 370 | 370 | 29,000 |
1985/08/05 | 385 | 385 | 385 | 385 | 2,000 |
1985/08/03 | 380 | 385 | 380 | 383 | 43,000 |
1985/08/02 | 390 | 390 | 385 | 385 | 24,000 |
1985/08/01 | 379 | 390 | 379 | 385 | 72,000 |
1985/07/31 | 390 | 390 | 380 | 384 | 28,000 |
1985/07/30 | 393 | 395 | 385 | 385 | 32,000 |
1985/07/29 | 416 | 417 | 405 | 416 | 66,000 |
1985/07/27 | 420 | 420 | 416 | 416 | 53,000 |
1985/07/26 | 415 | 425 | 415 | 415 | 190,000 |
1985/07/25 | 414 | 414 | 412 | 412 | 95,000 |
1985/07/24 | 415 | 415 | 404 | 406 | 54,000 |
1985/07/23 | 417 | 420 | 408 | 410 | 181,000 |
1985/07/22 | 420 | 420 | 413 | 416 | 286,000 |
1985/07/20 | 409 | 410 | 400 | 405 | 82,000 |
1985/07/19 | 406 | 410 | 405 | 405 | 121,000 |
1985/07/18 | 406 | 406 | 398 | 400 | 80,000 |
1985/07/17 | 385 | 408 | 385 | 408 | 134,000 |
1985/07/16 | 385 | 390 | 385 | 388 | 42,000 |
1985/07/15 | 415 | 418 | 390 | 392 | 216,000 |
1985/07/12 | 399 | 420 | 391 | 418 | 675,999 |
1985/07/11 | 400 | 405 | 392 | 398 | 498,000 |
1985/07/10 | 374 | 390 | 372 | 390 | 270,000 |
1985/07/09 | 377 | 380 | 370 | 372 | 69,000 |
1985/07/08 | 377 | 377 | 375 | 377 | 132,000 |
1985/07/06 | 375 | 378 | 375 | 375 | 214,000 |
1985/07/05 | 375 | 385 | 368 | 380 | 249,000 |
1985/07/04 | 366 | 375 | 366 | 374 | 320,000 |
1985/07/03 | 363 | 365 | 355 | 365 | 59,000 |
1985/07/02 | 363 | 366 | 363 | 364 | 195,000 |
1985/07/01 | 352 | 363 | 352 | 359 | 145,000 |
1985/06/29 | 348 | 354 | 348 | 348 | 22,000 |
1985/06/28 | 348 | 350 | 346 | 346 | 31,000 |
1985/06/27 | 352 | 355 | 346 | 346 | 68,000 |
1985/06/26 | 352 | 355 | 350 | 350 | 133,000 |
1985/06/25 | 345 | 350 | 345 | 350 | 36,000 |
1985/06/24 | 345 | 349 | 341 | 341 | 32,000 |
1985/06/22 | 350 | 350 | 350 | 350 | 19,000 |
1985/06/21 | 360 | 360 | 350 | 353 | 73,000 |
1985/06/20 | 370 | 372 | 360 | 365 | 82,000 |
1985/06/19 | 375 | 375 | 366 | 369 | 213,000 |
1985/06/18 | 370 | 374 | 365 | 365 | 525,000 |
1985/06/17 | 355 | 367 | 355 | 364 | 578,999 |
1985/06/15 | 353 | 355 | 352 | 352 | 70,000 |
1985/06/14 | 340 | 357 | 340 | 351 | 269,000 |
1985/06/13 | 337 | 347 | 331 | 347 | 220,000 |
1985/06/12 | 331 | 340 | 331 | 337 | 61,000 |
1985/06/11 | 345 | 345 | 331 | 340 | 43,000 |
1985/06/10 | 350 | 350 | 341 | 341 | 65,000 |
1985/06/07 | 357 | 359 | 345 | 345 | 450,000 |
1985/06/06 | 346 | 355 | 345 | 350 | 527,000 |
1985/06/05 | 340 | 345 | 340 | 345 | 160,000 |
1985/06/04 | 338 | 342 | 330 | 337 | 222,000 |
1985/06/03 | 347 | 347 | 330 | 330 | 373,000 |
1985/06/01 | 338 | 348 | 338 | 348 | 410,000 |
1985/05/31 | 335 | 339 | 333 | 336 | 283,000 |
1985/05/30 | 337 | 338 | 325 | 338 | 859,999 |
1985/05/29 | 340 | 340 | 330 | 335 | 1,485,999 |
1985/05/28 | 315 | 329 | 315 | 326 | 722,999 |
1985/05/27 | 315 | 319 | 312 | 316 | 170,000 |
1985/05/25 | 316 | 319 | 311 | 315 | 401,000 |
1985/05/24 | 313 | 320 | 309 | 316 | 1,861,998 |
1985/05/23 | 299 | 312 | 296 | 308 | 1,359,999 |
1985/05/22 | 294 | 299 | 291 | 298 | 481,000 |
1985/05/21 | 298 | 299 | 292 | 294 | 396,000 |
1985/05/20 | 291 | 302 | 290 | 298 | 911,999 |
1985/05/18 | 285 | 286 | 284 | 286 | 264,000 |
1985/05/17 | 277 | 280 | 277 | 279 | 292,000 |
1985/05/16 | 276 | 279 | 275 | 275 | 94,000 |
1985/05/15 | 279 | 279 | 274 | 275 | 525,000 |
1985/05/14 | 279 | 279 | 274 | 275 | 388,000 |
1985/05/13 | 274 | 277 | 274 | 275 | 151,000 |
1985/05/10 | 275 | 277 | 270 | 273 | 305,000 |
1985/05/09 | 275 | 279 | 271 | 279 | 298,000 |
1985/05/08 | 275 | 279 | 268 | 270 | 88,000 |
1985/05/07 | 276 | 280 | 272 | 272 | 103,000 |
1985/05/04 | 267 | 274 | 265 | 274 | 52,000 |
1985/05/02 | 267 | 268 | 266 | 268 | 19,000 |
1985/05/01 | 267 | 274 | 265 | 267 | 34,000 |
1985/04/30 | 268 | 268 | 267 | 267 | 8,000 |
1985/04/27 | 266 | 268 | 266 | 268 | 13,000 |
1985/04/26 | 267 | 267 | 267 | 267 | 2,000 |
1985/04/25 | 268 | 268 | 265 | 268 | 10,000 |
1985/04/24 | 266 | 268 | 266 | 268 | 20,000 |
1985/04/23 | 268 | 269 | 265 | 269 | 123,000 |
1985/04/22 | 266 | 269 | 266 | 268 | 22,000 |
1985/04/20 | 269 | 269 | 267 | 269 | 5,000 |
1985/04/19 | 269 | 270 | 267 | 270 | 3,000 |
1985/04/18 | 270 | 270 | 268 | 270 | 7,000 |
1985/04/17 | 268 | 270 | 267 | 270 | 27,000 |
1985/04/16 | 271 | 271 | 267 | 270 | 13,000 |
1985/04/15 | 271 | 271 | 269 | 271 | 20,000 |
1985/04/12 | 271 | 274 | 270 | 274 | 78,000 |
1985/04/11 | 274 | 274 | 270 | 274 | 37,000 |
1985/04/10 | 271 | 275 | 271 | 274 | 25,000 |
1985/04/09 | 275 | 278 | 271 | 274 | 42,000 |
1985/04/08 | 275 | 280 | 274 | 275 | 54,000 |
1985/04/06 | 275 | 275 | 274 | 274 | 26,000 |
1985/04/05 | 275 | 275 | 270 | 274 | 55,000 |
1985/04/04 | 273 | 275 | 273 | 274 | 20,000 |
1985/04/03 | 265 | 273 | 265 | 273 | 18,000 |
1985/04/02 | 271 | 271 | 270 | 270 | 38,000 |
1985/04/01 | 270 | 270 | 270 | 270 | 8,000 |
1985/03/30 | 269 | 270 | 269 | 270 | 21,000 |
1985/03/29 | 270 | 270 | 268 | 270 | 16,000 |
1985/03/28 | 270 | 274 | 270 | 270 | 22,000 |
1985/03/27 | 268 | 270 | 268 | 270 | 29,000 |
1985/03/26 | 271 | 273 | 270 | 273 | 31,000 |
1985/03/25 | 270 | 274 | 270 | 273 | 29,000 |
1985/03/23 | 271 | 271 | 270 | 270 | 15,000 |
1985/03/22 | 272 | 272 | 270 | 270 | 13,000 |
1985/03/20 | 265 | 273 | 264 | 272 | 27,000 |
1985/03/19 | 266 | 270 | 265 | 270 | 25,000 |
1985/03/18 | 268 | 269 | 267 | 269 | 34,000 |
1985/03/16 | 264 | 267 | 264 | 267 | 25,000 |
1985/03/15 | 266 | 266 | 264 | 265 | 16,000 |
1985/03/14 | 263 | 264 | 263 | 264 | 15,000 |
1985/03/13 | 265 | 265 | 262 | 265 | 26,000 |
1985/03/12 | 263 | 265 | 263 | 265 | 13,000 |
1985/03/11 | 264 | 264 | 263 | 264 | 19,000 |
1985/03/08 | 264 | 264 | 262 | 264 | 18,000 |
1985/03/07 | 263 | 264 | 260 | 264 | 28,000 |
1985/03/06 | 263 | 264 | 261 | 264 | 13,000 |
1985/03/05 | 261 | 264 | 260 | 264 | 30,000 |
1985/03/04 | 262 | 264 | 260 | 264 | 27,000 |
1985/03/02 | 264 | 267 | 263 | 263 | 44,000 |
1985/03/01 | 263 | 264 | 263 | 263 | 31,000 |
1985/02/28 | 263 | 263 | 263 | 263 | 11,000 |
1985/02/27 | 261 | 263 | 261 | 263 | 6,000 |
1985/02/26 | 263 | 263 | 261 | 263 | 30,000 |
1985/02/25 | 264 | 264 | 263 | 264 | 17,000 |
1985/02/23 | 263 | 263 | 263 | 263 | 11,000 |
1985/02/22 | 263 | 263 | 262 | 262 | 9,000 |
1985/02/21 | 260 | 263 | 260 | 263 | 19,000 |
1985/02/20 | 262 | 263 | 262 | 263 | 5,000 |
1985/02/19 | 262 | 263 | 262 | 263 | 7,000 |
1985/02/18 | 261 | 264 | 261 | 264 | 14,000 |
1985/02/16 | 264 | 264 | 264 | 264 | 5,000 |
1985/02/15 | 262 | 264 | 262 | 264 | 5,000 |
1985/02/14 | 262 | 262 | 262 | 262 | 3,000 |
1985/02/13 | 263 | 264 | 261 | 264 | 15,000 |
1985/02/12 | 261 | 262 | 261 | 261 | 8,000 |
1985/02/08 | 260 | 264 | 260 | 264 | 19,000 |
1985/02/07 | 262 | 264 | 261 | 264 | 9,000 |
1985/02/06 | 263 | 263 | 261 | 263 | 12,000 |
1985/02/05 | 263 | 264 | 260 | 264 | 26,000 |
1985/02/04 | 263 | 263 | 261 | 263 | 9,000 |
1985/02/02 | 264 | 264 | 260 | 263 | 7,000 |
1985/02/01 | 261 | 263 | 261 | 263 | 5,000 |
1985/01/31 | 261 | 264 | 261 | 264 | 14,000 |
1985/01/30 | 263 | 263 | 263 | 263 | 5,000 |
1985/01/29 | 260 | 263 | 260 | 263 | 25,000 |
1985/01/28 | 262 | 262 | 262 | 262 | 2,000 |
1985/01/26 | 264 | 264 | 261 | 264 | 12,000 |
1985/01/25 | 262 | 264 | 262 | 264 | 4,000 |
1985/01/24 | 261 | 264 | 261 | 264 | 10,000 |
1985/01/23 | 262 | 263 | 262 | 263 | 20,000 |
1985/01/22 | 262 | 262 | 262 | 262 | 9,000 |
1985/01/21 | 264 | 264 | 262 | 263 | 9,000 |
1985/01/19 | 262 | 264 | 262 | 264 | 7,000 |
1985/01/18 | 262 | 264 | 262 | 264 | 3,000 |
1985/01/17 | 261 | 266 | 261 | 266 | 6,000 |
1985/01/16 | 264 | 264 | 261 | 264 | 14,000 |
1985/01/14 | 260 | 264 | 260 | 264 | 28,000 |
1985/01/11 | 263 | 265 | 263 | 265 | 25,000 |
1985/01/10 | 266 | 266 | 263 | 265 | 23,000 |
1985/01/09 | 265 | 266 | 265 | 266 | 33,000 |
1985/01/08 | 265 | 265 | 265 | 265 | 6,000 |
1985/01/07 | 270 | 270 | 265 | 265 | 14,000 |
1985/01/05 | 260 | 265 | 260 | 265 | 21,000 |
1985/01/04 | 262 | 264 | 261 | 264 | 11,000 |