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 |
|---|---|---|---|---|---|
| 1990/12/28 | 775 | 782 | 762 | 762 | 175,000 |
| 1990/12/27 | 790 | 800 | 780 | 785 | 389,000 |
| 1990/12/26 | 782 | 787 | 780 | 787 | 138,000 |
| 1990/12/25 | 790 | 790 | 782 | 782 | 202,000 |
| 1990/12/21 | 780 | 800 | 780 | 790 | 145,000 |
| 1990/12/20 | 810 | 810 | 796 | 796 | 178,000 |
| 1990/12/19 | 810 | 818 | 800 | 805 | 519,000 |
| 1990/12/18 | 798 | 800 | 790 | 800 | 228,000 |
| 1990/12/17 | 793 | 800 | 791 | 800 | 196,000 |
| 1990/12/14 | 794 | 800 | 790 | 790 | 521,000 |
| 1990/12/13 | 800 | 804 | 795 | 804 | 581,000 |
| 1990/12/12 | 800 | 813 | 790 | 800 | 729,000 |
| 1990/12/11 | 780 | 799 | 770 | 798 | 331,000 |
| 1990/12/10 | 788 | 799 | 780 | 780 | 328,000 |
| 1990/12/07 | 771 | 790 | 770 | 788 | 554,000 |
| 1990/12/06 | 751 | 759 | 745 | 751 | 241,000 |
| 1990/12/05 | 755 | 755 | 731 | 735 | 338,000 |
| 1990/12/04 | 737 | 737 | 730 | 735 | 786,999 |
| 1990/12/03 | 750 | 760 | 730 | 730 | 772,999 |
| 1990/11/30 | 740 | 740 | 726 | 734 | 588,000 |
| 1990/11/29 | 750 | 760 | 746 | 760 | 348,000 |
| 1990/11/28 | 764 | 774 | 745 | 747 | 391,000 |
| 1990/11/27 | 774 | 778 | 766 | 768 | 222,000 |
| 1990/11/26 | 782 | 783 | 766 | 778 | 187,000 |
| 1990/11/22 | 765 | 780 | 755 | 780 | 251,000 |
| 1990/11/21 | 761 | 761 | 745 | 755 | 320,000 |
| 1990/11/20 | 760 | 768 | 751 | 768 | 169,000 |
| 1990/11/19 | 783 | 783 | 768 | 768 | 124,000 |
| 1990/11/16 | 784 | 785 | 755 | 768 | 217,000 |
| 1990/11/15 | 794 | 795 | 785 | 794 | 229,000 |
| 1990/11/14 | 782 | 800 | 780 | 795 | 409,000 |
| 1990/11/13 | 763 | 782 | 760 | 782 | 275,000 |
| 1990/11/09 | 745 | 750 | 742 | 743 | 336,000 |
| 1990/11/08 | 750 | 754 | 740 | 750 | 308,000 |
| 1990/11/07 | 764 | 765 | 750 | 752 | 470,000 |
| 1990/11/06 | 787 | 795 | 770 | 770 | 493,000 |
| 1990/11/05 | 800 | 810 | 780 | 780 | 336,000 |
| 1990/11/02 | 780 | 800 | 770 | 800 | 287,000 |
| 1990/11/01 | 809 | 809 | 780 | 800 | 308,000 |
| 1990/10/31 | 810 | 820 | 810 | 813 | 326,000 |
| 1990/10/30 | 829 | 829 | 816 | 816 | 107,000 |
| 1990/10/29 | 820 | 845 | 815 | 830 | 165,000 |
| 1990/10/26 | 808 | 830 | 808 | 830 | 333,000 |
| 1990/10/25 | 810 | 830 | 810 | 824 | 477,000 |
| 1990/10/24 | 816 | 816 | 800 | 814 | 247,000 |
| 1990/10/23 | 822 | 830 | 816 | 826 | 516,000 |
| 1990/10/22 | 819 | 837 | 818 | 832 | 411,000 |
| 1990/10/19 | 804 | 849 | 796 | 796 | 1,674,999 |
| 1990/10/18 | 765 | 799 | 765 | 794 | 1,039,999 |
| 1990/10/17 | 759 | 770 | 754 | 755 | 459,000 |
| 1990/10/16 | 759 | 765 | 750 | 760 | 518,000 |
| 1990/10/15 | 755 | 760 | 750 | 751 | 193,000 |
| 1990/10/12 | 750 | 759 | 740 | 751 | 131,000 |
| 1990/10/11 | 750 | 759 | 740 | 759 | 203,000 |
| 1990/10/09 | 760 | 780 | 760 | 774 | 260,000 |
| 1990/10/08 | 723 | 750 | 723 | 740 | 399,000 |
| 1990/10/05 | 715 | 730 | 711 | 716 | 451,000 |
| 1990/10/04 | 739 | 740 | 704 | 704 | 229,000 |
| 1990/10/03 | 748 | 750 | 731 | 748 | 719,000 |
| 1990/10/02 | 704 | 750 | 700 | 750 | 890,999 |
| 1990/10/01 | 696 | 704 | 675 | 683 | 860,999 |
| 1990/09/28 | 738 | 739 | 696 | 704 | 707,000 |
| 1990/09/27 | 760 | 760 | 740 | 740 | 428,000 |
| 1990/09/26 | 790 | 796 | 770 | 770 | 495,000 |
| 1990/09/25 | 797 | 810 | 797 | 797 | 252,000 |
| 1990/09/21 | 820 | 830 | 810 | 820 | 387,000 |
| 1990/09/20 | 822 | 825 | 813 | 813 | 353,000 |
| 1990/09/19 | 821 | 840 | 819 | 821 | 474,000 |
| 1990/09/18 | 850 | 855 | 819 | 821 | 403,000 |
| 1990/09/17 | 870 | 870 | 851 | 852 | 283,000 |
| 1990/09/14 | 880 | 880 | 865 | 880 | 419,000 |
| 1990/09/13 | 879 | 880 | 856 | 870 | 2,397,998 |
| 1990/09/12 | 867 | 872 | 851 | 872 | 415,000 |
| 1990/09/11 | 851 | 868 | 850 | 859 | 200,000 |
| 1990/09/10 | 843 | 850 | 831 | 831 | 673,000 |
| 1990/09/07 | 840 | 850 | 830 | 842 | 539,000 |
| 1990/09/06 | 849 | 850 | 845 | 846 | 272,000 |
| 1990/09/05 | 858 | 858 | 850 | 850 | 300,000 |
| 1990/09/04 | 870 | 870 | 855 | 855 | 249,000 |
| 1990/09/03 | 900 | 900 | 875 | 875 | 384,000 |
| 1990/08/31 | 880 | 930 | 870 | 889 | 333,000 |
| 1990/08/30 | 870 | 880 | 859 | 880 | 407,000 |
| 1990/08/29 | 890 | 890 | 860 | 860 | 379,000 |
| 1990/08/28 | 880 | 898 | 880 | 895 | 367,000 |
| 1990/08/27 | 865 | 879 | 850 | 865 | 247,000 |
| 1990/08/24 | 845 | 890 | 845 | 855 | 599,000 |
| 1990/08/23 | 870 | 875 | 850 | 855 | 780,999 |
| 1990/08/22 | 895 | 900 | 871 | 871 | 352,000 |
| 1990/08/21 | 919 | 931 | 898 | 930 | 478,000 |
| 1990/08/20 | 880 | 918 | 880 | 900 | 219,000 |
| 1990/08/17 | 885 | 895 | 880 | 880 | 376,000 |
| 1990/08/16 | 930 | 930 | 900 | 905 | 208,000 |
| 1990/08/15 | 888 | 946 | 888 | 946 | 619,000 |
| 1990/08/14 | 870 | 885 | 857 | 879 | 354,000 |
| 1990/08/13 | 882 | 882 | 856 | 870 | 388,000 |
| 1990/08/10 | 901 | 901 | 881 | 881 | 517,000 |
| 1990/08/09 | 915 | 915 | 895 | 895 | 390,000 |
| 1990/08/08 | 901 | 925 | 900 | 915 | 638,000 |
| 1990/08/07 | 901 | 915 | 880 | 901 | 793,999 |
| 1990/08/06 | 920 | 928 | 906 | 906 | 311,000 |
| 1990/08/03 | 930 | 940 | 921 | 930 | 549,000 |
| 1990/08/02 | 960 | 960 | 940 | 940 | 491,000 |
| 1990/08/01 | 960 | 970 | 950 | 950 | 431,000 |
| 1990/07/31 | 940 | 955 | 935 | 950 | 465,000 |
| 1990/07/30 | 947 | 949 | 930 | 930 | 610,000 |
| 1990/07/27 | 950 | 950 | 942 | 946 | 809,999 |
| 1990/07/26 | 980 | 980 | 951 | 951 | 670,000 |
| 1990/07/25 | 973 | 980 | 971 | 979 | 391,000 |
| 1990/07/24 | 985 | 998 | 970 | 983 | 449,000 |
| 1990/07/23 | 995 | 996 | 986 | 994 | 536,000 |
| 1990/07/20 | 998 | 1,000 | 996 | 996 | 237,000 |
| 1990/07/19 | 998 | 1,000 | 997 | 1,000 | 284,000 |
| 1990/07/18 | 1,000 | 1,010 | 996 | 1,000 | 543,000 |
| 1990/07/17 | 1,010 | 1,020 | 995 | 1,000 | 774,999 |
| 1990/07/16 | 1,000 | 1,020 | 1,000 | 1,010 | 350,000 |
| 1990/07/13 | 1,000 | 1,010 | 995 | 995 | 361,000 |
| 1990/07/12 | 996 | 1,000 | 995 | 995 | 420,000 |
| 1990/07/11 | 998 | 1,000 | 996 | 998 | 490,000 |
| 1990/07/10 | 1,010 | 1,010 | 998 | 1,000 | 473,000 |
| 1990/07/09 | 1,000 | 1,010 | 1,000 | 1,000 | 309,000 |
| 1990/07/06 | 1,010 | 1,020 | 1,000 | 1,000 | 330,000 |
| 1990/07/05 | 1,010 | 1,030 | 1,010 | 1,030 | 280,000 |
| 1990/07/04 | 1,010 | 1,030 | 1,010 | 1,010 | 468,000 |
| 1990/07/03 | 1,010 | 1,010 | 995 | 1,000 | 729,000 |
| 1990/07/02 | 999 | 1,010 | 995 | 1,010 | 569,000 |
| 1990/06/29 | 1,010 | 1,010 | 991 | 998 | 1,035,999 |
| 1990/06/28 | 1,010 | 1,020 | 1,000 | 1,010 | 798,999 |
| 1990/06/27 | 1,000 | 1,020 | 1,000 | 1,000 | 621,000 |
| 1990/06/26 | 1,010 | 1,020 | 1,000 | 1,020 | 215,000 |
| 1990/06/25 | 1,000 | 1,020 | 1,000 | 1,020 | 351,000 |
| 1990/06/22 | 1,010 | 1,010 | 1,000 | 1,010 | 250,000 |
| 1990/06/21 | 1,010 | 1,030 | 1,000 | 1,020 | 242,000 |
| 1990/06/20 | 1,010 | 1,010 | 1,000 | 1,000 | 538,000 |
| 1990/06/19 | 1,000 | 1,020 | 1,000 | 1,000 | 464,000 |
| 1990/06/18 | 1,030 | 1,040 | 1,020 | 1,020 | 170,000 |
| 1990/06/15 | 1,040 | 1,040 | 1,030 | 1,030 | 792,999 |
| 1990/06/14 | 1,040 | 1,050 | 1,030 | 1,040 | 447,000 |
| 1990/06/13 | 1,050 | 1,060 | 1,030 | 1,030 | 490,000 |
| 1990/06/12 | 1,050 | 1,060 | 1,050 | 1,060 | 580,000 |
| 1990/06/11 | 1,070 | 1,080 | 1,050 | 1,050 | 564,000 |
| 1990/06/08 | 1,070 | 1,090 | 1,070 | 1,080 | 636,000 |
| 1990/06/07 | 1,080 | 1,090 | 1,070 | 1,070 | 603,000 |
| 1990/06/06 | 1,080 | 1,110 | 1,080 | 1,090 | 353,000 |
| 1990/06/05 | 1,100 | 1,110 | 1,090 | 1,090 | 540,000 |
| 1990/06/04 | 1,110 | 1,120 | 1,100 | 1,100 | 386,000 |
| 1990/06/01 | 1,110 | 1,130 | 1,100 | 1,110 | 515,000 |
| 1990/05/31 | 1,110 | 1,130 | 1,100 | 1,100 | 845,999 |
| 1990/05/30 | 1,110 | 1,110 | 1,090 | 1,100 | 476,000 |
| 1990/05/29 | 1,130 | 1,130 | 1,110 | 1,120 | 845,999 |
| 1990/05/28 | 1,110 | 1,130 | 1,110 | 1,130 | 1,036,999 |
| 1990/05/25 | 1,080 | 1,110 | 1,070 | 1,100 | 887,999 |
| 1990/05/24 | 1,100 | 1,110 | 1,070 | 1,070 | 546,000 |
| 1990/05/23 | 1,100 | 1,110 | 1,100 | 1,110 | 267,000 |
| 1990/05/22 | 1,070 | 1,110 | 1,070 | 1,100 | 412,000 |
| 1990/05/21 | 1,080 | 1,090 | 1,070 | 1,090 | 191,000 |
| 1990/05/18 | 1,100 | 1,100 | 1,070 | 1,080 | 376,000 |
| 1990/05/17 | 1,100 | 1,120 | 1,100 | 1,100 | 535,000 |
| 1990/05/16 | 1,120 | 1,130 | 1,100 | 1,100 | 734,000 |
| 1990/05/15 | 1,110 | 1,130 | 1,100 | 1,120 | 581,000 |
| 1990/05/14 | 1,100 | 1,110 | 1,090 | 1,110 | 487,000 |
| 1990/05/11 | 1,080 | 1,090 | 1,070 | 1,070 | 232,000 |
| 1990/05/10 | 1,080 | 1,100 | 1,060 | 1,060 | 632,000 |
| 1990/05/09 | 1,100 | 1,100 | 1,060 | 1,070 | 664,000 |
| 1990/05/08 | 1,080 | 1,110 | 1,050 | 1,100 | 1,190,999 |
| 1990/05/07 | 1,050 | 1,090 | 1,040 | 1,070 | 725,000 |
| 1990/05/02 | 1,020 | 1,050 | 1,010 | 1,050 | 528,000 |
| 1990/05/01 | 1,010 | 1,020 | 1,000 | 1,010 | 256,000 |
| 1990/04/27 | 1,020 | 1,030 | 1,010 | 1,010 | 557,000 |
| 1990/04/26 | 1,020 | 1,050 | 1,020 | 1,020 | 408,000 |
| 1990/04/25 | 1,030 | 1,040 | 1,010 | 1,010 | 570,000 |
| 1990/04/24 | 1,030 | 1,040 | 1,020 | 1,020 | 446,000 |
| 1990/04/23 | 1,030 | 1,040 | 1,020 | 1,020 | 331,000 |
| 1990/04/20 | 1,060 | 1,070 | 1,020 | 1,030 | 630,000 |
| 1990/04/19 | 1,050 | 1,060 | 1,030 | 1,040 | 926,999 |
| 1990/04/18 | 1,020 | 1,040 | 1,010 | 1,030 | 381,000 |
| 1990/04/17 | 1,010 | 1,030 | 1,010 | 1,020 | 196,000 |
| 1990/04/16 | 1,010 | 1,040 | 1,010 | 1,020 | 218,000 |
| 1990/04/13 | 1,010 | 1,040 | 1,010 | 1,040 | 238,000 |
| 1990/04/12 | 1,020 | 1,020 | 1,000 | 1,010 | 226,000 |
| 1990/04/11 | 1,020 | 1,030 | 1,010 | 1,010 | 271,000 |
| 1990/04/10 | 1,030 | 1,030 | 998 | 1,000 | 792,999 |
| 1990/04/09 | 1,030 | 1,050 | 1,030 | 1,040 | 1,662,999 |
| 1990/04/06 | 1,010 | 1,030 | 998 | 1,020 | 1,462,999 |
| 1990/04/05 | 970 | 998 | 953 | 998 | 846,999 |
| 1990/04/04 | 962 | 990 | 960 | 970 | 989,999 |
| 1990/04/03 | 962 | 980 | 950 | 960 | 1,021,999 |
| 1990/04/02 | 998 | 1,000 | 945 | 960 | 1,184,999 |
| 1990/03/30 | 1,050 | 1,070 | 998 | 998 | 1,662,999 |
| 1990/03/29 | 1,060 | 1,080 | 1,050 | 1,050 | 969,999 |
| 1990/03/28 | 1,110 | 1,120 | 1,100 | 1,120 | 887,999 |
| 1990/03/27 | 1,120 | 1,160 | 1,120 | 1,140 | 1,071,999 |
| 1990/03/27 | 1 -> 1.03 分割 | ||||
| 1990/03/26 | 1,120 | 1,180 | 1,120 | 1,120 | 1,272,999 |
| 1990/03/23 | 1,070 | 1,100 | 1,040 | 1,100 | 4,037,996 |
| 1990/03/22 | 1,060 | 1,070 | 1,030 | 1,050 | 1,395,999 |
| 1990/03/20 | 1,170 | 1,180 | 1,060 | 1,110 | 2,161,998 |
| 1990/03/19 | 1,250 | 1,250 | 1,130 | 1,150 | 1,033,999 |
| 1990/03/16 | 1,250 | 1,260 | 1,210 | 1,230 | 3,592,997 |
| 1990/03/15 | 1,250 | 1,280 | 1,250 | 1,260 | 625,999 |
| 1990/03/14 | 1,260 | 1,260 | 1,220 | 1,240 | 1,105,999 |
| 1990/03/13 | 1,260 | 1,270 | 1,250 | 1,260 | 745,999 |
| 1990/03/12 | 1,300 | 1,300 | 1,260 | 1,260 | 875,999 |
| 1990/03/09 | 1,290 | 1,320 | 1,290 | 1,300 | 1,133,999 |
| 1990/03/08 | 1,290 | 1,300 | 1,280 | 1,280 | 749,999 |
| 1990/03/07 | 1,290 | 1,300 | 1,280 | 1,300 | 501,000 |
| 1990/03/06 | 1,280 | 1,290 | 1,280 | 1,290 | 656,999 |
| 1990/03/05 | 1,300 | 1,310 | 1,280 | 1,280 | 522,000 |
| 1990/03/02 | 1,310 | 1,320 | 1,280 | 1,280 | 1,007,999 |
| 1990/03/01 | 1,330 | 1,330 | 1,310 | 1,330 | 589,999 |
| 1990/02/28 | 1,340 | 1,370 | 1,320 | 1,340 | 767,999 |
| 1990/02/27 | 1,280 | 1,310 | 1,270 | 1,310 | 989,999 |
| 1990/02/26 | 1,280 | 1,290 | 1,200 | 1,260 | 1,313,999 |
| 1990/02/23 | 1,370 | 1,380 | 1,330 | 1,350 | 748,999 |
| 1990/02/22 | 1,380 | 1,400 | 1,360 | 1,380 | 1,039,999 |
| 1990/02/21 | 1,420 | 1,420 | 1,360 | 1,370 | 922,999 |
| 1990/02/20 | 1,420 | 1,430 | 1,420 | 1,420 | 433,000 |
| 1990/02/19 | 1,440 | 1,450 | 1,420 | 1,420 | 603,999 |
| 1990/02/16 | 1,450 | 1,450 | 1,440 | 1,450 | 837,999 |
| 1990/02/15 | 1,440 | 1,450 | 1,430 | 1,430 | 936,999 |
| 1990/02/14 | 1,440 | 1,450 | 1,430 | 1,440 | 502,000 |
| 1990/02/13 | 1,420 | 1,460 | 1,410 | 1,460 | 481,000 |
| 1990/02/09 | 1,420 | 1,440 | 1,420 | 1,440 | 387,000 |
| 1990/02/08 | 1,440 | 1,440 | 1,420 | 1,420 | 577,999 |
| 1990/02/07 | 1,440 | 1,450 | 1,430 | 1,440 | 478,000 |
| 1990/02/06 | 1,450 | 1,460 | 1,440 | 1,440 | 633,999 |
| 1990/02/05 | 1,460 | 1,460 | 1,440 | 1,450 | 463,000 |
| 1990/02/02 | 1,470 | 1,470 | 1,440 | 1,460 | 598,999 |
| 1990/02/01 | 1,470 | 1,470 | 1,440 | 1,440 | 502,000 |
| 1990/01/31 | 1,430 | 1,450 | 1,420 | 1,450 | 537,000 |
| 1990/01/30 | 1,430 | 1,450 | 1,430 | 1,430 | 710,999 |
| 1990/01/29 | 1,420 | 1,440 | 1,420 | 1,430 | 781,999 |
| 1990/01/26 | 1,410 | 1,420 | 1,410 | 1,410 | 552,000 |
| 1990/01/25 | 1,430 | 1,440 | 1,420 | 1,430 | 652,999 |
| 1990/01/24 | 1,480 | 1,480 | 1,440 | 1,440 | 739,999 |
| 1990/01/23 | 1,450 | 1,480 | 1,440 | 1,480 | 673,999 |
| 1990/01/22 | 1,420 | 1,470 | 1,410 | 1,470 | 1,044,999 |
| 1990/01/19 | 1,390 | 1,410 | 1,360 | 1,410 | 2,264,998 |
| 1990/01/18 | 1,440 | 1,440 | 1,420 | 1,420 | 1,148,999 |
| 1990/01/17 | 1,450 | 1,450 | 1,420 | 1,440 | 837,999 |
| 1990/01/16 | 1,460 | 1,470 | 1,410 | 1,420 | 1,012,999 |
| 1990/01/12 | 1,480 | 1,490 | 1,470 | 1,480 | 789,999 |
| 1990/01/11 | 1,480 | 1,490 | 1,470 | 1,480 | 1,036,999 |
| 1990/01/10 | 1,520 | 1,520 | 1,460 | 1,480 | 1,082,999 |
| 1990/01/09 | 1,530 | 1,540 | 1,510 | 1,520 | 585,999 |
| 1990/01/08 | 1,550 | 1,550 | 1,510 | 1,540 | 484,000 |
| 1990/01/05 | 1,550 | 1,570 | 1,520 | 1,560 | 715,999 |
| 1990/01/04 | 1,580 | 1,580 | 1,540 | 1,540 | 475,000 |