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 |
|---|---|---|---|---|---|
| 1987/12/28 | 851 | 851 | 840 | 850 | 43,000 |
| 1987/12/26 | 881 | 885 | 850 | 850 | 68,000 |
| 1987/12/25 | 919 | 919 | 881 | 885 | 68,000 |
| 1987/12/24 | 930 | 930 | 915 | 915 | 59,000 |
| 1987/12/23 | 940 | 948 | 920 | 940 | 32,000 |
| 1987/12/22 | 937 | 950 | 930 | 950 | 46,000 |
| 1987/12/21 | 940 | 940 | 925 | 930 | 1,026,999 |
| 1987/12/18 | 950 | 950 | 920 | 920 | 1,091,999 |
| 1987/12/17 | 955 | 955 | 941 | 941 | 39,000 |
| 1987/12/16 | 960 | 960 | 945 | 950 | 52,000 |
| 1987/12/15 | 957 | 957 | 950 | 950 | 44,000 |
| 1987/12/14 | 950 | 955 | 950 | 955 | 178,000 |
| 1987/12/11 | 961 | 961 | 950 | 950 | 20,000 |
| 1987/12/10 | 962 | 962 | 961 | 961 | 17,000 |
| 1987/12/09 | 962 | 970 | 960 | 960 | 40,000 |
| 1987/12/08 | 974 | 974 | 960 | 961 | 9,000 |
| 1987/12/07 | 963 | 980 | 963 | 975 | 8,000 |
| 1987/12/05 | 960 | 961 | 960 | 960 | 14,000 |
| 1987/12/04 | 985 | 985 | 970 | 970 | 14,000 |
| 1987/12/03 | 986 | 986 | 971 | 976 | 22,000 |
| 1987/12/02 | 986 | 996 | 985 | 985 | 219,000 |
| 1987/12/01 | 960 | 960 | 950 | 950 | 19,000 |
| 1987/11/30 | 990 | 990 | 960 | 960 | 33,000 |
| 1987/11/28 | 983 | 983 | 983 | 983 | 8,000 |
| 1987/11/27 | 996 | 996 | 986 | 995 | 17,000 |
| 1987/11/26 | 996 | 1,010 | 990 | 991 | 26,000 |
| 1987/11/25 | 995 | 1,010 | 995 | 995 | 23,000 |
| 1987/11/24 | 992 | 992 | 980 | 985 | 35,000 |
| 1987/11/20 | 975 | 975 | 960 | 972 | 57,000 |
| 1987/11/19 | 1,000 | 1,000 | 975 | 975 | 44,000 |
| 1987/11/18 | 961 | 1,000 | 961 | 1,000 | 20,000 |
| 1987/11/17 | 991 | 995 | 970 | 970 | 56,000 |
| 1987/11/16 | 1,010 | 1,010 | 980 | 995 | 40,000 |
| 1987/11/13 | 1,030 | 1,030 | 990 | 1,000 | 63,000 |
| 1987/11/12 | 972 | 999 | 972 | 985 | 72,000 |
| 1987/11/11 | 991 | 1,000 | 922 | 964 | 108,000 |
| 1987/11/10 | 1,020 | 1,030 | 969 | 990 | 40,000 |
| 1987/11/09 | 1,040 | 1,050 | 1,020 | 1,020 | 40,000 |
| 1987/11/07 | 1,060 | 1,070 | 1,050 | 1,050 | 36,000 |
| 1987/11/06 | 1,050 | 1,080 | 1,050 | 1,070 | 162,000 |
| 1987/11/05 | 1,050 | 1,060 | 1,030 | 1,030 | 102,000 |
| 1987/11/04 | 1,080 | 1,080 | 1,060 | 1,060 | 152,000 |
| 1987/11/02 | 1,080 | 1,100 | 1,060 | 1,060 | 480,000 |
| 1987/10/31 | 1,100 | 1,120 | 1,080 | 1,100 | 754,999 |
| 1987/10/30 | 1,080 | 1,090 | 1,060 | 1,070 | 600,999 |
| 1987/10/29 | 1,040 | 1,100 | 1,030 | 1,030 | 726,999 |
| 1987/10/28 | 1,070 | 1,070 | 1,030 | 1,030 | 315,000 |
| 1987/10/27 | 1,000 | 1,050 | 1,000 | 1,030 | 250,000 |
| 1987/10/26 | 1,060 | 1,080 | 975 | 1,000 | 239,000 |
| 1987/10/24 | 1,070 | 1,100 | 1,020 | 1,070 | 266,000 |
| 1987/10/23 | 1,060 | 1,120 | 1,030 | 1,050 | 1,577,999 |
| 1987/10/22 | 1,050 | 1,050 | 1,050 | 1,050 | 178,000 |
| 1987/10/21 | 942 | 942 | 942 | 942 | 104,000 |
| 1987/10/20 | 930 | 941 | 830 | 840 | 349,000 |
| 1987/10/19 | 1,010 | 1,030 | 989 | 1,030 | 143,000 |
| 1987/10/16 | 1,020 | 1,050 | 1,010 | 1,030 | 109,000 |
| 1987/10/15 | 1,000 | 1,060 | 1,000 | 1,030 | 168,000 |
| 1987/10/14 | 986 | 1,010 | 975 | 1,010 | 216,000 |
| 1987/10/13 | 975 | 995 | 975 | 980 | 150,000 |
| 1987/10/12 | 979 | 979 | 961 | 975 | 103,000 |
| 1987/10/09 | 956 | 956 | 939 | 949 | 128,000 |
| 1987/10/08 | 890 | 910 | 890 | 896 | 103,000 |
| 1987/10/07 | 890 | 890 | 880 | 886 | 46,000 |
| 1987/10/06 | 890 | 900 | 882 | 899 | 197,000 |
| 1987/10/05 | 898 | 900 | 891 | 891 | 25,000 |
| 1987/10/03 | 895 | 898 | 890 | 890 | 37,000 |
| 1987/10/02 | 896 | 900 | 895 | 895 | 31,000 |
| 1987/10/01 | 902 | 904 | 890 | 895 | 77,000 |
| 1987/09/30 | 920 | 921 | 905 | 905 | 37,000 |
| 1987/09/29 | 920 | 920 | 915 | 915 | 109,000 |
| 1987/09/28 | 915 | 920 | 915 | 920 | 43,000 |
| 1987/09/26 | 904 | 920 | 901 | 910 | 44,000 |
| 1987/09/25 | 900 | 904 | 895 | 900 | 51,000 |
| 1987/09/24 | 906 | 915 | 890 | 915 | 58,000 |
| 1987/09/22 | 894 | 910 | 890 | 900 | 41,000 |
| 1987/09/21 | 905 | 906 | 900 | 904 | 12,000 |
| 1987/09/18 | 904 | 910 | 902 | 905 | 25,000 |
| 1987/09/17 | 910 | 910 | 900 | 902 | 38,000 |
| 1987/09/16 | 901 | 911 | 899 | 900 | 62,000 |
| 1987/09/14 | 905 | 910 | 900 | 910 | 93,000 |
| 1987/09/11 | 904 | 910 | 904 | 905 | 37,000 |
| 1987/09/10 | 925 | 925 | 900 | 903 | 37,000 |
| 1987/09/09 | 930 | 945 | 925 | 925 | 10,000 |
| 1987/09/08 | 929 | 935 | 926 | 931 | 21,000 |
| 1987/09/07 | 940 | 940 | 925 | 930 | 70,000 |
| 1987/09/05 | 955 | 955 | 935 | 935 | 38,000 |
| 1987/09/04 | 961 | 970 | 960 | 970 | 14,000 |
| 1987/09/03 | 965 | 974 | 960 | 968 | 30,000 |
| 1987/09/02 | 958 | 970 | 950 | 969 | 40,000 |
| 1987/09/01 | 950 | 968 | 940 | 968 | 70,000 |
| 1987/08/31 | 950 | 960 | 940 | 960 | 24,000 |
| 1987/08/29 | 943 | 950 | 940 | 950 | 14,000 |
| 1987/08/28 | 950 | 959 | 940 | 940 | 75,000 |
| 1987/08/27 | 957 | 960 | 950 | 950 | 69,000 |
| 1987/08/26 | 950 | 957 | 940 | 947 | 13,000 |
| 1987/08/25 | 960 | 960 | 945 | 950 | 55,000 |
| 1987/08/24 | 955 | 970 | 955 | 955 | 60,000 |
| 1987/08/22 | 945 | 950 | 940 | 950 | 42,000 |
| 1987/08/21 | 934 | 949 | 925 | 925 | 35,000 |
| 1987/08/20 | 941 | 941 | 939 | 939 | 25,000 |
| 1987/08/19 | 930 | 930 | 920 | 921 | 21,000 |
| 1987/08/18 | 925 | 931 | 920 | 930 | 13,000 |
| 1987/08/17 | 930 | 930 | 911 | 930 | 48,000 |
| 1987/08/14 | 925 | 925 | 910 | 910 | 24,000 |
| 1987/08/13 | 930 | 930 | 915 | 915 | 46,000 |
| 1987/08/12 | 955 | 960 | 930 | 930 | 40,000 |
| 1987/08/11 | 955 | 955 | 945 | 955 | 58,000 |
| 1987/08/10 | 920 | 945 | 920 | 945 | 41,000 |
| 1987/08/07 | 881 | 919 | 881 | 910 | 53,000 |
| 1987/08/06 | 896 | 896 | 885 | 885 | 33,000 |
| 1987/08/05 | 890 | 895 | 890 | 890 | 29,000 |
| 1987/08/04 | 894 | 900 | 894 | 900 | 30,000 |
| 1987/08/03 | 910 | 910 | 900 | 909 | 102,000 |
| 1987/08/01 | 875 | 911 | 871 | 911 | 44,000 |
| 1987/07/31 | 885 | 900 | 870 | 880 | 140,000 |
| 1987/07/30 | 880 | 900 | 880 | 885 | 73,000 |
| 1987/07/29 | 910 | 925 | 890 | 890 | 67,000 |
| 1987/07/28 | 926 | 935 | 900 | 910 | 17,000 |
| 1987/07/27 | 920 | 925 | 916 | 925 | 49,000 |
| 1987/07/25 | 930 | 930 | 916 | 928 | 78,000 |
| 1987/07/24 | 895 | 926 | 895 | 920 | 95,000 |
| 1987/07/23 | 860 | 875 | 855 | 865 | 94,000 |
| 1987/07/22 | 860 | 871 | 850 | 861 | 90,000 |
| 1987/07/21 | 855 | 870 | 850 | 870 | 148,000 |
| 1987/07/20 | 919 | 919 | 885 | 885 | 143,000 |
| 1987/07/17 | 933 | 938 | 916 | 916 | 6,112,995 |
| 1987/07/16 | 935 | 940 | 930 | 931 | 29,000 |
| 1987/07/15 | 930 | 934 | 920 | 920 | 37,000 |
| 1987/07/14 | 949 | 949 | 930 | 930 | 115,000 |
| 1987/07/13 | 940 | 950 | 940 | 950 | 66,000 |
| 1987/07/10 | 949 | 955 | 945 | 945 | 43,000 |
| 1987/07/09 | 940 | 946 | 930 | 940 | 60,000 |
| 1987/07/08 | 950 | 960 | 942 | 942 | 45,000 |
| 1987/07/07 | 931 | 950 | 931 | 950 | 61,000 |
| 1987/07/06 | 960 | 969 | 950 | 950 | 43,000 |
| 1987/07/04 | 980 | 980 | 960 | 960 | 19,000 |
| 1987/07/03 | 980 | 1,000 | 980 | 980 | 85,000 |
| 1987/07/02 | 950 | 995 | 950 | 985 | 97,000 |
| 1987/07/01 | 960 | 961 | 941 | 950 | 319,000 |
| 1987/06/30 | 990 | 991 | 960 | 970 | 240,000 |
| 1987/06/29 | 1,030 | 1,030 | 990 | 990 | 123,000 |
| 1987/06/27 | 1,000 | 1,040 | 1,000 | 1,010 | 71,000 |
| 1987/06/26 | 1,050 | 1,090 | 1,040 | 1,040 | 402,000 |
| 1987/06/25 | 1,050 | 1,070 | 1,040 | 1,060 | 145,000 |
| 1987/06/24 | 1,070 | 1,080 | 1,040 | 1,040 | 149,000 |
| 1987/06/23 | 1,110 | 1,110 | 1,070 | 1,070 | 255,000 |
| 1987/06/22 | 1,090 | 1,110 | 1,040 | 1,100 | 197,000 |
| 1987/06/19 | 1,070 | 1,110 | 1,070 | 1,100 | 93,000 |
| 1987/06/18 | 1,110 | 1,140 | 1,090 | 1,110 | 64,000 |
| 1987/06/17 | 1,110 | 1,120 | 1,100 | 1,100 | 53,000 |
| 1987/06/16 | 1,090 | 1,120 | 1,090 | 1,110 | 95,000 |
| 1987/06/15 | 1,120 | 1,120 | 1,100 | 1,110 | 21,000 |
| 1987/06/12 | 1,130 | 1,140 | 1,110 | 1,120 | 117,000 |
| 1987/06/11 | 1,140 | 1,160 | 1,120 | 1,120 | 92,000 |
| 1987/06/10 | 1,120 | 1,150 | 1,120 | 1,120 | 173,000 |
| 1987/06/09 | 1,170 | 1,170 | 1,120 | 1,130 | 173,000 |
| 1987/06/08 | 1,140 | 1,150 | 1,140 | 1,150 | 105,000 |
| 1987/06/06 | 1,120 | 1,120 | 1,100 | 1,110 | 23,000 |
| 1987/06/05 | 1,120 | 1,140 | 1,110 | 1,110 | 48,000 |
| 1987/06/04 | 1,120 | 1,130 | 1,120 | 1,120 | 16,000 |
| 1987/06/03 | 1,110 | 1,130 | 1,110 | 1,120 | 17,000 |
| 1987/06/02 | 1,130 | 1,140 | 1,100 | 1,130 | 52,000 |
| 1987/06/01 | 1,120 | 1,120 | 1,110 | 1,120 | 40,000 |
| 1987/05/30 | 1,070 | 1,110 | 1,070 | 1,090 | 50,000 |
| 1987/05/29 | 1,090 | 1,120 | 1,090 | 1,090 | 56,000 |
| 1987/05/28 | 1,090 | 1,110 | 1,090 | 1,090 | 40,000 |
| 1987/05/27 | 1,120 | 1,120 | 1,080 | 1,080 | 54,000 |
| 1987/05/26 | 1,140 | 1,150 | 1,100 | 1,100 | 49,000 |
| 1987/05/25 | 1,110 | 1,140 | 1,100 | 1,140 | 60,000 |
| 1987/05/23 | 1,080 | 1,100 | 1,070 | 1,100 | 57,000 |
| 1987/05/22 | 1,050 | 1,100 | 1,030 | 1,040 | 121,000 |
| 1987/05/21 | 1,050 | 1,070 | 1,020 | 1,040 | 88,000 |
| 1987/05/20 | 1,070 | 1,080 | 1,030 | 1,030 | 53,000 |
| 1987/05/19 | 1,100 | 1,130 | 1,050 | 1,110 | 54,000 |
| 1987/05/18 | 1,110 | 1,130 | 1,100 | 1,100 | 79,000 |
| 1987/05/15 | 1,150 | 1,160 | 1,120 | 1,120 | 39,000 |
| 1987/05/14 | 1,110 | 1,200 | 1,110 | 1,200 | 78,000 |
| 1987/05/13 | 1,130 | 1,150 | 1,100 | 1,120 | 40,000 |
| 1987/05/12 | 1,150 | 1,190 | 1,150 | 1,150 | 70,000 |
| 1987/05/11 | 1,170 | 1,170 | 1,150 | 1,150 | 81,000 |
| 1987/05/08 | 1,130 | 1,130 | 1,100 | 1,120 | 90,000 |
| 1987/05/07 | 1,100 | 1,110 | 1,080 | 1,090 | 32,000 |
| 1987/05/06 | 1,130 | 1,140 | 1,110 | 1,110 | 22,000 |
| 1987/05/02 | 1,110 | 1,140 | 1,110 | 1,130 | 72,000 |
| 1987/05/01 | 1,140 | 1,140 | 1,100 | 1,130 | 144,000 |
| 1987/04/30 | 1,090 | 1,090 | 1,030 | 1,040 | 51,000 |
| 1987/04/28 | 1,070 | 1,080 | 1,040 | 1,050 | 53,000 |
| 1987/04/27 | 1,100 | 1,120 | 1,100 | 1,100 | 96,000 |
| 1987/04/25 | 1,160 | 1,160 | 1,130 | 1,150 | 40,000 |
| 1987/04/24 | 1,190 | 1,190 | 1,130 | 1,140 | 64,000 |
| 1987/04/23 | 1,150 | 1,170 | 1,140 | 1,170 | 27,000 |
| 1987/04/22 | 1,170 | 1,180 | 1,140 | 1,170 | 47,000 |
| 1987/04/21 | 1,140 | 1,190 | 1,140 | 1,150 | 26,000 |
| 1987/04/20 | 1,190 | 1,190 | 1,150 | 1,150 | 41,000 |
| 1987/04/17 | 1,190 | 1,190 | 1,150 | 1,160 | 89,000 |
| 1987/04/16 | 1,190 | 1,190 | 1,170 | 1,170 | 43,000 |
| 1987/04/15 | 1,170 | 1,220 | 1,150 | 1,150 | 64,000 |
| 1987/04/14 | 1,180 | 1,180 | 1,160 | 1,160 | 42,000 |
| 1987/04/13 | 1,190 | 1,190 | 1,160 | 1,160 | 16,000 |
| 1987/04/10 | 1,190 | 1,200 | 1,120 | 1,200 | 81,000 |
| 1987/04/09 | 1,190 | 1,190 | 1,170 | 1,170 | 30,000 |
| 1987/04/08 | 1,220 | 1,220 | 1,180 | 1,200 | 43,000 |
| 1987/04/07 | 1,220 | 1,260 | 1,190 | 1,200 | 45,000 |
| 1987/04/06 | 1,230 | 1,250 | 1,200 | 1,200 | 44,000 |
| 1987/04/04 | 1,250 | 1,280 | 1,200 | 1,220 | 84,000 |
| 1987/04/03 | 1,200 | 1,250 | 1,200 | 1,240 | 260,000 |
| 1987/04/02 | 1,160 | 1,200 | 1,120 | 1,200 | 90,000 |
| 1987/04/01 | 1,170 | 1,180 | 1,150 | 1,180 | 26,000 |
| 1987/03/31 | 1,150 | 1,180 | 1,100 | 1,170 | 108,000 |
| 1987/03/30 | 1,160 | 1,190 | 1,140 | 1,140 | 72,000 |
| 1987/03/28 | 1,180 | 1,200 | 1,140 | 1,200 | 53,000 |
| 1987/03/27 | 1,170 | 1,170 | 1,120 | 1,120 | 117,000 |
| 1987/03/27 | 1 -> 1.02 分割 | ||||
| 1987/03/26 | 1,130 | 1,160 | 1,130 | 1,150 | 25,000 |
| 1987/03/25 | 1,140 | 1,160 | 1,130 | 1,140 | 67,000 |
| 1987/03/24 | 1,140 | 1,140 | 1,120 | 1,140 | 65,000 |
| 1987/03/23 | 1,140 | 1,180 | 1,120 | 1,120 | 36,000 |
| 1987/03/20 | 1,150 | 1,150 | 1,130 | 1,150 | 51,000 |
| 1987/03/19 | 1,190 | 1,200 | 1,140 | 1,140 | 117,000 |
| 1987/03/18 | 1,160 | 1,200 | 1,160 | 1,180 | 284,000 |
| 1987/03/17 | 1,100 | 1,150 | 1,090 | 1,140 | 97,000 |
| 1987/03/16 | 1,120 | 1,120 | 1,070 | 1,090 | 56,000 |
| 1987/03/13 | 1,120 | 1,130 | 1,100 | 1,120 | 170,000 |
| 1987/03/12 | 1,060 | 1,110 | 1,060 | 1,110 | 135,000 |
| 1987/03/11 | 1,050 | 1,090 | 1,050 | 1,080 | 84,000 |
| 1987/03/10 | 1,040 | 1,050 | 1,030 | 1,050 | 39,000 |
| 1987/03/09 | 1,070 | 1,070 | 1,040 | 1,040 | 52,000 |
| 1987/03/07 | 1,030 | 1,050 | 1,000 | 1,030 | 41,000 |
| 1987/03/06 | 1,070 | 1,080 | 1,030 | 1,050 | 97,000 |
| 1987/03/05 | 1,080 | 1,080 | 1,050 | 1,050 | 79,000 |
| 1987/03/04 | 1,090 | 1,100 | 1,050 | 1,070 | 99,000 |
| 1987/03/03 | 1,100 | 1,110 | 1,080 | 1,090 | 94,000 |
| 1987/03/02 | 1,100 | 1,110 | 1,080 | 1,080 | 92,000 |
| 1987/02/28 | 1,090 | 1,100 | 1,070 | 1,080 | 88,000 |
| 1987/02/27 | 1,060 | 1,090 | 1,050 | 1,070 | 264,000 |
| 1987/02/26 | 1,090 | 1,120 | 1,080 | 1,100 | 436,000 |
| 1987/02/25 | 1,070 | 1,090 | 1,050 | 1,080 | 648,000 |
| 1987/02/24 | 1,010 | 1,050 | 1,000 | 1,050 | 283,000 |
| 1987/02/23 | 1,000 | 1,020 | 999 | 1,000 | 164,000 |
| 1987/02/20 | 1,000 | 1,020 | 991 | 1,010 | 117,000 |
| 1987/02/19 | 985 | 1,000 | 985 | 1,000 | 30,000 |
| 1987/02/18 | 1,000 | 1,000 | 975 | 975 | 68,000 |
| 1987/02/17 | 951 | 980 | 945 | 960 | 57,000 |
| 1987/02/16 | 979 | 979 | 950 | 950 | 34,000 |
| 1987/02/13 | 1,010 | 1,030 | 985 | 985 | 99,000 |
| 1987/02/12 | 1,020 | 1,030 | 1,010 | 1,010 | 74,000 |
| 1987/02/10 | 1,020 | 1,020 | 983 | 1,010 | 112,000 |
| 1987/02/09 | 979 | 1,000 | 968 | 1,000 | 71,000 |
| 1987/02/07 | 980 | 997 | 961 | 997 | 87,000 |
| 1987/02/06 | 985 | 1,010 | 980 | 980 | 322,000 |
| 1987/02/05 | 1,010 | 1,050 | 1,000 | 1,000 | 103,000 |
| 1987/02/04 | 1,010 | 1,050 | 1,000 | 1,030 | 140,000 |
| 1987/02/03 | 1,080 | 1,080 | 1,010 | 1,010 | 350,000 |
| 1987/02/02 | 998 | 1,060 | 990 | 1,060 | 603,000 |
| 1987/01/31 | 970 | 1,000 | 965 | 990 | 206,000 |
| 1987/01/30 | 941 | 980 | 941 | 975 | 247,000 |
| 1987/01/29 | 930 | 950 | 929 | 935 | 130,000 |
| 1987/01/28 | 950 | 959 | 930 | 940 | 267,000 |
| 1987/01/27 | 924 | 950 | 920 | 949 | 239,000 |
| 1987/01/26 | 928 | 935 | 915 | 920 | 50,000 |
| 1987/01/24 | 920 | 938 | 910 | 928 | 115,000 |
| 1987/01/23 | 916 | 924 | 896 | 919 | 201,000 |
| 1987/01/22 | 929 | 940 | 905 | 925 | 467,000 |
| 1987/01/21 | 900 | 920 | 880 | 919 | 631,000 |
| 1987/01/20 | 850 | 905 | 850 | 905 | 871,999 |
| 1987/01/19 | 850 | 850 | 831 | 840 | 76,000 |
| 1987/01/16 | 823 | 850 | 822 | 840 | 215,000 |
| 1987/01/14 | 795 | 815 | 795 | 815 | 98,000 |
| 1987/01/13 | 820 | 820 | 800 | 805 | 88,000 |
| 1987/01/12 | 820 | 821 | 810 | 811 | 355,000 |
| 1987/01/09 | 825 | 830 | 810 | 820 | 236,000 |
| 1987/01/08 | 800 | 815 | 799 | 815 | 180,000 |
| 1987/01/07 | 765 | 800 | 765 | 800 | 253,000 |
| 1987/01/06 | 740 | 760 | 740 | 760 | 44,000 |
| 1987/01/05 | 749 | 749 | 740 | 745 | 14,000 |