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 |
|---|---|---|---|---|---|
| 1991/12/30 | 850 | 850 | 840 | 849 | 320,000 |
| 1991/12/27 | 851 | 852 | 835 | 836 | 151,000 |
| 1991/12/26 | 825 | 845 | 800 | 845 | 168,000 |
| 1991/12/25 | 820 | 825 | 815 | 825 | 217,000 |
| 1991/12/24 | 820 | 825 | 820 | 820 | 203,000 |
| 1991/12/20 | 830 | 830 | 820 | 825 | 160,000 |
| 1991/12/19 | 831 | 835 | 830 | 830 | 143,000 |
| 1991/12/18 | 829 | 840 | 829 | 840 | 291,000 |
| 1991/12/17 | 835 | 840 | 835 | 839 | 91,000 |
| 1991/12/16 | 842 | 842 | 835 | 841 | 126,000 |
| 1991/12/13 | 850 | 850 | 835 | 845 | 253,000 |
| 1991/12/12 | 831 | 849 | 831 | 840 | 160,000 |
| 1991/12/11 | 845 | 849 | 820 | 821 | 269,000 |
| 1991/12/10 | 830 | 845 | 830 | 845 | 254,000 |
| 1991/12/09 | 840 | 850 | 840 | 848 | 124,000 |
| 1991/12/06 | 840 | 860 | 840 | 860 | 149,000 |
| 1991/12/05 | 860 | 861 | 840 | 840 | 285,000 |
| 1991/12/04 | 837 | 850 | 837 | 850 | 217,000 |
| 1991/12/03 | 820 | 840 | 820 | 840 | 193,000 |
| 1991/12/02 | 850 | 850 | 823 | 835 | 252,000 |
| 1991/11/29 | 845 | 849 | 840 | 840 | 262,000 |
| 1991/11/28 | 840 | 845 | 840 | 841 | 199,000 |
| 1991/11/27 | 850 | 850 | 842 | 842 | 648,000 |
| 1991/11/26 | 850 | 870 | 850 | 870 | 708,000 |
| 1991/11/25 | 860 | 860 | 840 | 850 | 115,000 |
| 1991/11/22 | 855 | 860 | 840 | 860 | 297,000 |
| 1991/11/21 | 851 | 858 | 850 | 851 | 177,000 |
| 1991/11/20 | 851 | 860 | 850 | 851 | 295,000 |
| 1991/11/19 | 867 | 867 | 855 | 857 | 353,000 |
| 1991/11/18 | 860 | 865 | 851 | 857 | 461,000 |
| 1991/11/15 | 869 | 869 | 860 | 862 | 73,000 |
| 1991/11/14 | 862 | 870 | 860 | 870 | 110,000 |
| 1991/11/13 | 873 | 874 | 860 | 860 | 102,000 |
| 1991/11/12 | 856 | 875 | 855 | 875 | 151,000 |
| 1991/11/11 | 856 | 866 | 855 | 856 | 168,000 |
| 1991/11/08 | 860 | 868 | 855 | 856 | 159,000 |
| 1991/11/07 | 880 | 880 | 860 | 861 | 134,000 |
| 1991/11/06 | 889 | 890 | 875 | 880 | 63,000 |
| 1991/11/05 | 890 | 890 | 882 | 888 | 137,000 |
| 1991/11/01 | 875 | 890 | 873 | 880 | 205,000 |
| 1991/10/31 | 870 | 875 | 865 | 873 | 172,000 |
| 1991/10/30 | 875 | 875 | 861 | 865 | 196,000 |
| 1991/10/29 | 865 | 880 | 860 | 866 | 276,000 |
| 1991/10/28 | 890 | 892 | 855 | 855 | 330,000 |
| 1991/10/25 | 880 | 893 | 880 | 887 | 463,000 |
| 1991/10/24 | 869 | 879 | 866 | 879 | 573,000 |
| 1991/10/23 | 855 | 875 | 855 | 869 | 244,000 |
| 1991/10/22 | 861 | 879 | 861 | 865 | 337,000 |
| 1991/10/21 | 880 | 884 | 865 | 871 | 269,000 |
| 1991/10/18 | 870 | 893 | 861 | 889 | 481,000 |
| 1991/10/17 | 850 | 865 | 850 | 860 | 130,000 |
| 1991/10/16 | 845 | 851 | 842 | 842 | 299,000 |
| 1991/10/15 | 851 | 853 | 850 | 852 | 236,000 |
| 1991/10/14 | 851 | 860 | 851 | 852 | 224,000 |
| 1991/10/11 | 864 | 864 | 851 | 851 | 106,000 |
| 1991/10/09 | 852 | 880 | 852 | 854 | 289,000 |
| 1991/10/08 | 875 | 875 | 860 | 860 | 146,000 |
| 1991/10/07 | 879 | 885 | 875 | 880 | 230,000 |
| 1991/10/04 | 892 | 892 | 880 | 889 | 317,000 |
| 1991/10/03 | 884 | 894 | 875 | 885 | 189,000 |
| 1991/10/02 | 900 | 900 | 894 | 894 | 202,000 |
| 1991/10/01 | 889 | 902 | 889 | 900 | 555,000 |
| 1991/09/30 | 892 | 900 | 880 | 889 | 86,000 |
| 1991/09/27 | 902 | 903 | 892 | 892 | 332,000 |
| 1991/09/26 | 900 | 902 | 897 | 902 | 403,000 |
| 1991/09/25 | 899 | 902 | 892 | 897 | 1,171,999 |
| 1991/09/24 | 891 | 899 | 891 | 898 | 498,000 |
| 1991/09/20 | 891 | 899 | 891 | 898 | 624,000 |
| 1991/09/19 | 885 | 895 | 880 | 880 | 582,000 |
| 1991/09/18 | 892 | 896 | 885 | 885 | 394,000 |
| 1991/09/17 | 896 | 905 | 890 | 897 | 1,299,999 |
| 1991/09/13 | 868 | 888 | 858 | 888 | 1,905,999 |
| 1991/09/12 | 849 | 850 | 843 | 848 | 418,000 |
| 1991/09/11 | 840 | 850 | 836 | 848 | 312,000 |
| 1991/09/10 | 843 | 845 | 834 | 840 | 494,000 |
| 1991/09/09 | 830 | 853 | 820 | 853 | 1,292,999 |
| 1991/09/06 | 805 | 820 | 802 | 820 | 1,093,999 |
| 1991/09/05 | 799 | 800 | 785 | 795 | 383,000 |
| 1991/09/04 | 799 | 800 | 785 | 794 | 175,000 |
| 1991/09/03 | 801 | 802 | 796 | 796 | 275,000 |
| 1991/09/02 | 800 | 803 | 795 | 801 | 309,000 |
| 1991/08/30 | 790 | 800 | 780 | 800 | 361,000 |
| 1991/08/29 | 780 | 783 | 775 | 780 | 230,000 |
| 1991/08/28 | 783 | 785 | 775 | 775 | 393,000 |
| 1991/08/27 | 790 | 790 | 780 | 780 | 102,000 |
| 1991/08/26 | 790 | 790 | 778 | 790 | 360,000 |
| 1991/08/23 | 797 | 800 | 785 | 790 | 240,000 |
| 1991/08/22 | 809 | 812 | 795 | 795 | 367,000 |
| 1991/08/21 | 785 | 800 | 785 | 799 | 265,000 |
| 1991/08/20 | 780 | 785 | 771 | 785 | 459,000 |
| 1991/08/19 | 790 | 790 | 771 | 790 | 378,000 |
| 1991/08/16 | 790 | 797 | 790 | 790 | 191,000 |
| 1991/08/15 | 790 | 805 | 790 | 797 | 225,000 |
| 1991/08/14 | 801 | 805 | 800 | 805 | 274,000 |
| 1991/08/13 | 801 | 810 | 801 | 805 | 317,000 |
| 1991/08/12 | 812 | 812 | 802 | 804 | 242,000 |
| 1991/08/09 | 815 | 815 | 809 | 812 | 302,000 |
| 1991/08/08 | 796 | 820 | 795 | 815 | 235,000 |
| 1991/08/07 | 818 | 818 | 795 | 795 | 211,000 |
| 1991/08/06 | 805 | 810 | 805 | 810 | 147,000 |
| 1991/08/05 | 822 | 822 | 810 | 812 | 135,000 |
| 1991/08/02 | 813 | 813 | 810 | 812 | 157,000 |
| 1991/08/01 | 815 | 815 | 810 | 814 | 276,000 |
| 1991/07/31 | 820 | 820 | 810 | 820 | 439,000 |
| 1991/07/30 | 805 | 820 | 805 | 820 | 381,000 |
| 1991/07/29 | 805 | 805 | 800 | 805 | 375,000 |
| 1991/07/26 | 805 | 805 | 795 | 800 | 660,000 |
| 1991/07/25 | 790 | 800 | 790 | 800 | 460,000 |
| 1991/07/24 | 790 | 798 | 785 | 790 | 194,000 |
| 1991/07/23 | 795 | 795 | 787 | 790 | 286,000 |
| 1991/07/22 | 795 | 795 | 781 | 785 | 422,000 |
| 1991/07/19 | 790 | 796 | 790 | 791 | 283,000 |
| 1991/07/18 | 787 | 794 | 780 | 790 | 281,000 |
| 1991/07/17 | 780 | 795 | 780 | 794 | 308,000 |
| 1991/07/16 | 790 | 795 | 790 | 790 | 321,000 |
| 1991/07/15 | 795 | 800 | 792 | 795 | 186,000 |
| 1991/07/12 | 800 | 800 | 795 | 795 | 213,000 |
| 1991/07/11 | 790 | 799 | 790 | 799 | 383,000 |
| 1991/07/10 | 805 | 805 | 786 | 791 | 443,000 |
| 1991/07/09 | 785 | 790 | 771 | 785 | 622,000 |
| 1991/07/08 | 790 | 790 | 785 | 786 | 203,000 |
| 1991/07/05 | 793 | 805 | 793 | 795 | 167,000 |
| 1991/07/04 | 811 | 811 | 790 | 793 | 240,000 |
| 1991/07/03 | 837 | 837 | 812 | 812 | 113,000 |
| 1991/07/02 | 821 | 840 | 821 | 837 | 230,000 |
| 1991/07/01 | 810 | 830 | 810 | 830 | 287,000 |
| 1991/06/28 | 835 | 835 | 800 | 800 | 199,000 |
| 1991/06/27 | 828 | 828 | 815 | 815 | 172,000 |
| 1991/06/26 | 840 | 840 | 825 | 838 | 190,000 |
| 1991/06/25 | 805 | 840 | 801 | 840 | 394,000 |
| 1991/06/24 | 840 | 840 | 805 | 805 | 188,000 |
| 1991/06/21 | 845 | 845 | 811 | 830 | 345,000 |
| 1991/06/20 | 821 | 840 | 816 | 840 | 307,000 |
| 1991/06/19 | 824 | 834 | 820 | 821 | 150,000 |
| 1991/06/18 | 845 | 845 | 830 | 834 | 284,000 |
| 1991/06/17 | 841 | 845 | 820 | 845 | 147,000 |
| 1991/06/14 | 812 | 820 | 800 | 820 | 847,999 |
| 1991/06/13 | 831 | 835 | 820 | 820 | 367,000 |
| 1991/06/12 | 845 | 845 | 832 | 832 | 290,000 |
| 1991/06/11 | 832 | 835 | 832 | 835 | 144,000 |
| 1991/06/10 | 845 | 845 | 831 | 835 | 123,000 |
| 1991/06/07 | 837 | 845 | 837 | 845 | 279,000 |
| 1991/06/06 | 830 | 840 | 830 | 837 | 145,000 |
| 1991/06/05 | 835 | 845 | 832 | 832 | 138,000 |
| 1991/06/04 | 830 | 850 | 830 | 835 | 309,000 |
| 1991/06/03 | 850 | 850 | 835 | 836 | 220,000 |
| 1991/05/31 | 840 | 850 | 833 | 850 | 323,000 |
| 1991/05/30 | 831 | 835 | 831 | 832 | 48,000 |
| 1991/05/29 | 835 | 840 | 831 | 839 | 353,000 |
| 1991/05/28 | 837 | 837 | 831 | 833 | 133,000 |
| 1991/05/27 | 850 | 850 | 836 | 836 | 59,000 |
| 1991/05/24 | 840 | 842 | 831 | 831 | 343,000 |
| 1991/05/23 | 840 | 845 | 835 | 840 | 282,000 |
| 1991/05/22 | 849 | 849 | 835 | 840 | 306,000 |
| 1991/05/21 | 838 | 850 | 835 | 850 | 264,000 |
| 1991/05/20 | 845 | 845 | 840 | 840 | 139,000 |
| 1991/05/17 | 850 | 855 | 840 | 850 | 181,000 |
| 1991/05/16 | 850 | 850 | 845 | 850 | 132,000 |
| 1991/05/15 | 845 | 853 | 843 | 853 | 400,000 |
| 1991/05/14 | 845 | 850 | 845 | 845 | 270,000 |
| 1991/05/13 | 843 | 845 | 841 | 845 | 121,000 |
| 1991/05/10 | 845 | 849 | 843 | 845 | 245,000 |
| 1991/05/09 | 850 | 850 | 844 | 844 | 365,000 |
| 1991/05/08 | 850 | 855 | 844 | 850 | 682,000 |
| 1991/05/07 | 849 | 859 | 849 | 850 | 249,000 |
| 1991/05/02 | 861 | 864 | 850 | 850 | 445,000 |
| 1991/05/01 | 850 | 860 | 841 | 860 | 620,000 |
| 1991/04/30 | 850 | 854 | 841 | 851 | 264,000 |
| 1991/04/26 | 854 | 854 | 840 | 854 | 165,000 |
| 1991/04/25 | 837 | 842 | 837 | 839 | 274,000 |
| 1991/04/24 | 865 | 865 | 845 | 850 | 229,000 |
| 1991/04/23 | 837 | 867 | 837 | 867 | 367,000 |
| 1991/04/22 | 842 | 849 | 840 | 841 | 243,000 |
| 1991/04/19 | 848 | 849 | 841 | 849 | 329,000 |
| 1991/04/18 | 851 | 860 | 850 | 860 | 296,000 |
| 1991/04/17 | 858 | 860 | 850 | 857 | 344,000 |
| 1991/04/16 | 853 | 855 | 845 | 850 | 449,000 |
| 1991/04/15 | 851 | 860 | 845 | 854 | 165,000 |
| 1991/04/12 | 840 | 860 | 837 | 841 | 254,000 |
| 1991/04/11 | 837 | 850 | 837 | 840 | 227,000 |
| 1991/04/10 | 850 | 851 | 840 | 840 | 366,000 |
| 1991/04/09 | 850 | 862 | 850 | 851 | 174,000 |
| 1991/04/08 | 855 | 866 | 851 | 862 | 288,000 |
| 1991/04/05 | 867 | 875 | 861 | 870 | 125,000 |
| 1991/04/04 | 869 | 877 | 867 | 877 | 338,000 |
| 1991/04/03 | 876 | 890 | 871 | 877 | 239,000 |
| 1991/04/02 | 870 | 878 | 860 | 878 | 197,000 |
| 1991/04/01 | 868 | 870 | 858 | 867 | 325,000 |
| 1991/03/29 | 866 | 888 | 866 | 888 | 192,000 |
| 1991/03/28 | 862 | 885 | 860 | 885 | 255,000 |
| 1991/03/27 | 880 | 885 | 867 | 870 | 193,000 |
| 1991/03/26 | 895 | 895 | 880 | 885 | 183,000 |
| 1991/03/25 | 880 | 900 | 880 | 900 | 301,000 |
| 1991/03/22 | 895 | 895 | 885 | 890 | 189,000 |
| 1991/03/20 | 899 | 899 | 885 | 885 | 298,000 |
| 1991/03/19 | 900 | 909 | 899 | 900 | 301,000 |
| 1991/03/18 | 900 | 910 | 895 | 910 | 472,000 |
| 1991/03/15 | 885 | 904 | 885 | 885 | 700,000 |
| 1991/03/14 | 881 | 890 | 880 | 885 | 435,000 |
| 1991/03/13 | 884 | 885 | 877 | 880 | 435,000 |
| 1991/03/12 | 880 | 885 | 865 | 885 | 483,000 |
| 1991/03/11 | 871 | 880 | 871 | 872 | 331,000 |
| 1991/03/08 | 877 | 885 | 864 | 870 | 770,999 |
| 1991/03/07 | 871 | 885 | 871 | 885 | 296,000 |
| 1991/03/06 | 891 | 891 | 870 | 870 | 484,000 |
| 1991/03/05 | 883 | 888 | 871 | 888 | 391,000 |
| 1991/03/04 | 889 | 895 | 880 | 883 | 392,000 |
| 1991/03/01 | 910 | 928 | 899 | 899 | 1,615,999 |
| 1991/02/28 | 880 | 920 | 875 | 919 | 2,768,998 |
| 1991/02/27 | 875 | 876 | 866 | 872 | 419,000 |
| 1991/02/26 | 860 | 885 | 850 | 875 | 1,566,999 |
| 1991/02/25 | 850 | 855 | 841 | 846 | 383,000 |
| 1991/02/22 | 851 | 870 | 850 | 850 | 403,000 |
| 1991/02/21 | 860 | 870 | 851 | 851 | 434,000 |
| 1991/02/20 | 880 | 883 | 865 | 865 | 528,000 |
| 1991/02/19 | 880 | 885 | 871 | 876 | 652,000 |
| 1991/02/18 | 885 | 889 | 875 | 884 | 1,082,999 |
| 1991/02/15 | 865 | 885 | 856 | 885 | 1,437,999 |
| 1991/02/14 | 855 | 874 | 855 | 870 | 1,888,999 |
| 1991/02/13 | 843 | 852 | 835 | 852 | 1,062,999 |
| 1991/02/12 | 830 | 835 | 827 | 833 | 718,000 |
| 1991/02/08 | 805 | 815 | 802 | 811 | 988,999 |
| 1991/02/07 | 804 | 809 | 801 | 804 | 461,000 |
| 1991/02/06 | 807 | 815 | 798 | 801 | 1,409,999 |
| 1991/02/05 | 802 | 806 | 790 | 797 | 1,066,999 |
| 1991/02/04 | 790 | 797 | 785 | 796 | 472,000 |
| 1991/02/01 | 773 | 783 | 770 | 780 | 481,000 |
| 1991/01/31 | 785 | 785 | 776 | 783 | 406,000 |
| 1991/01/30 | 771 | 780 | 771 | 775 | 333,000 |
| 1991/01/29 | 765 | 775 | 762 | 765 | 878,999 |
| 1991/01/28 | 772 | 775 | 770 | 773 | 200,000 |
| 1991/01/25 | 775 | 779 | 761 | 762 | 341,000 |
| 1991/01/24 | 758 | 780 | 755 | 770 | 279,000 |
| 1991/01/23 | 760 | 760 | 751 | 752 | 254,000 |
| 1991/01/22 | 785 | 785 | 765 | 770 | 71,000 |
| 1991/01/21 | 785 | 785 | 775 | 775 | 273,000 |
| 1991/01/18 | 800 | 800 | 785 | 795 | 700,000 |
| 1991/01/17 | 750 | 790 | 740 | 775 | 318,000 |
| 1991/01/16 | 759 | 760 | 750 | 750 | 226,000 |
| 1991/01/14 | 785 | 799 | 775 | 799 | 359,000 |
| 1991/01/11 | 765 | 776 | 759 | 774 | 425,000 |
| 1991/01/10 | 760 | 761 | 755 | 760 | 184,000 |
| 1991/01/09 | 760 | 764 | 755 | 760 | 198,000 |
| 1991/01/08 | 762 | 770 | 762 | 764 | 267,000 |
| 1991/01/07 | 763 | 772 | 762 | 763 | 292,000 |
| 1991/01/04 | 767 | 778 | 762 | 765 | 215,000 |