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 |
---|---|---|---|---|---|
1994/12/30 | 823 | 825 | 822 | 824 | 133,000 |
1994/12/29 | 820 | 823 | 815 | 823 | 228,000 |
1994/12/28 | 815 | 825 | 814 | 824 | 445,000 |
1994/12/27 | 811 | 814 | 811 | 814 | 152,000 |
1994/12/26 | 815 | 815 | 810 | 811 | 282,000 |
1994/12/22 | 813 | 816 | 811 | 815 | 428,000 |
1994/12/21 | 812 | 815 | 810 | 810 | 376,000 |
1994/12/20 | 810 | 814 | 808 | 812 | 482,000 |
1994/12/19 | 809 | 814 | 809 | 812 | 336,000 |
1994/12/16 | 813 | 814 | 808 | 809 | 213,000 |
1994/12/15 | 814 | 818 | 812 | 813 | 220,000 |
1994/12/14 | 811 | 815 | 810 | 814 | 125,000 |
1994/12/13 | 814 | 820 | 811 | 815 | 235,000 |
1994/12/12 | 815 | 820 | 808 | 814 | 268,000 |
1994/12/09 | 816 | 818 | 812 | 815 | 528,000 |
1994/12/08 | 827 | 827 | 819 | 819 | 238,000 |
1994/12/07 | 822 | 828 | 819 | 827 | 929,000 |
1994/12/06 | 825 | 827 | 817 | 819 | 1,169,999 |
1994/12/05 | 836 | 836 | 823 | 825 | 497,000 |
1994/12/02 | 825 | 826 | 823 | 826 | 253,000 |
1994/12/01 | 828 | 830 | 824 | 825 | 363,000 |
1994/11/30 | 823 | 830 | 821 | 828 | 651,000 |
1994/11/29 | 818 | 822 | 817 | 820 | 107,000 |
1994/11/28 | 808 | 823 | 808 | 820 | 300,000 |
1994/11/25 | 816 | 820 | 807 | 807 | 470,000 |
1994/11/24 | 815 | 820 | 810 | 815 | 484,000 |
1994/11/22 | 819 | 823 | 816 | 819 | 676,000 |
1994/11/21 | 828 | 828 | 820 | 821 | 123,000 |
1994/11/18 | 831 | 831 | 826 | 828 | 240,000 |
1994/11/17 | 835 | 835 | 826 | 831 | 218,000 |
1994/11/16 | 827 | 830 | 826 | 830 | 211,000 |
1994/11/15 | 828 | 830 | 824 | 826 | 192,000 |
1994/11/14 | 827 | 835 | 827 | 827 | 369,000 |
1994/11/11 | 822 | 835 | 822 | 826 | 801,000 |
1994/11/10 | 822 | 830 | 822 | 822 | 277,000 |
1994/11/09 | 824 | 824 | 820 | 822 | 175,000 |
1994/11/08 | 820 | 824 | 820 | 824 | 416,000 |
1994/11/07 | 818 | 824 | 818 | 820 | 223,000 |
1994/11/04 | 821 | 825 | 819 | 820 | 154,000 |
1994/11/02 | 834 | 834 | 818 | 821 | 188,000 |
1994/11/01 | 834 | 834 | 825 | 825 | 142,000 |
1994/10/31 | 828 | 838 | 823 | 838 | 262,000 |
1994/10/28 | 818 | 823 | 818 | 818 | 118,000 |
1994/10/27 | 820 | 824 | 820 | 820 | 200,000 |
1994/10/26 | 816 | 825 | 816 | 820 | 190,000 |
1994/10/25 | 826 | 827 | 822 | 826 | 137,000 |
1994/10/24 | 829 | 829 | 819 | 827 | 223,000 |
1994/10/21 | 824 | 827 | 819 | 827 | 291,000 |
1994/10/20 | 820 | 825 | 818 | 825 | 292,000 |
1994/10/19 | 828 | 828 | 818 | 820 | 451,000 |
1994/10/18 | 830 | 835 | 830 | 834 | 184,000 |
1994/10/17 | 834 | 835 | 830 | 830 | 92,000 |
1994/10/14 | 837 | 840 | 833 | 833 | 93,000 |
1994/10/13 | 840 | 843 | 837 | 837 | 308,000 |
1994/10/12 | 832 | 840 | 830 | 840 | 214,000 |
1994/10/11 | 832 | 835 | 832 | 832 | 76,000 |
1994/10/07 | 834 | 835 | 830 | 835 | 126,000 |
1994/10/06 | 830 | 835 | 826 | 834 | 166,000 |
1994/10/05 | 824 | 830 | 824 | 830 | 141,000 |
1994/10/04 | 834 | 834 | 826 | 830 | 221,000 |
1994/10/03 | 823 | 830 | 823 | 830 | 165,000 |
1994/09/30 | 828 | 828 | 820 | 827 | 141,000 |
1994/09/29 | 825 | 829 | 821 | 822 | 116,000 |
1994/09/28 | 825 | 831 | 817 | 825 | 476,000 |
1994/09/27 | 830 | 830 | 816 | 816 | 224,000 |
1994/09/26 | 831 | 837 | 827 | 830 | 304,000 |
1994/09/22 | 845 | 845 | 830 | 833 | 357,000 |
1994/09/21 | 831 | 839 | 830 | 836 | 792,000 |
1994/09/20 | 831 | 835 | 830 | 832 | 641,000 |
1994/09/19 | 831 | 835 | 830 | 830 | 410,000 |
1994/09/16 | 835 | 838 | 835 | 835 | 169,000 |
1994/09/14 | 836 | 840 | 835 | 835 | 138,000 |
1994/09/13 | 823 | 840 | 823 | 840 | 384,000 |
1994/09/12 | 823 | 828 | 823 | 823 | 134,000 |
1994/09/09 | 832 | 833 | 823 | 827 | 1,503,999 |
1994/09/08 | 838 | 838 | 831 | 831 | 337,000 |
1994/09/07 | 830 | 839 | 827 | 831 | 314,000 |
1994/09/06 | 830 | 845 | 829 | 831 | 119,000 |
1994/09/05 | 849 | 849 | 835 | 835 | 232,000 |
1994/09/02 | 850 | 850 | 846 | 850 | 185,000 |
1994/09/01 | 850 | 850 | 845 | 850 | 354,000 |
1994/08/31 | 841 | 850 | 836 | 850 | 182,000 |
1994/08/30 | 837 | 844 | 837 | 838 | 119,000 |
1994/08/29 | 846 | 846 | 835 | 835 | 273,000 |
1994/08/26 | 850 | 850 | 842 | 842 | 166,000 |
1994/08/25 | 845 | 850 | 845 | 850 | 363,000 |
1994/08/24 | 844 | 850 | 843 | 850 | 670,000 |
1994/08/23 | 849 | 850 | 845 | 849 | 498,000 |
1994/08/22 | 850 | 850 | 847 | 850 | 292,000 |
1994/08/19 | 841 | 847 | 841 | 845 | 196,000 |
1994/08/18 | 850 | 850 | 840 | 850 | 151,000 |
1994/08/17 | 849 | 852 | 849 | 852 | 295,000 |
1994/08/16 | 842 | 850 | 842 | 849 | 146,000 |
1994/08/15 | 840 | 852 | 840 | 850 | 213,000 |
1994/08/12 | 846 | 849 | 839 | 840 | 211,000 |
1994/08/11 | 843 | 857 | 838 | 855 | 607,000 |
1994/08/10 | 839 | 842 | 835 | 842 | 496,000 |
1994/08/09 | 841 | 843 | 837 | 843 | 300,000 |
1994/08/08 | 834 | 841 | 827 | 841 | 781,000 |
1994/08/05 | 829 | 840 | 829 | 835 | 995,000 |
1994/08/04 | 830 | 833 | 826 | 829 | 193,000 |
1994/08/03 | 830 | 834 | 828 | 834 | 380,000 |
1994/08/02 | 828 | 834 | 825 | 834 | 345,000 |
1994/08/01 | 831 | 831 | 818 | 818 | 176,000 |
1994/07/29 | 821 | 835 | 818 | 835 | 383,000 |
1994/07/28 | 811 | 820 | 808 | 820 | 298,000 |
1994/07/27 | 816 | 817 | 810 | 814 | 399,000 |
1994/07/26 | 815 | 815 | 806 | 814 | 458,000 |
1994/07/25 | 815 | 817 | 811 | 815 | 151,000 |
1994/07/22 | 819 | 819 | 814 | 814 | 68,000 |
1994/07/21 | 812 | 815 | 808 | 815 | 394,000 |
1994/07/20 | 820 | 820 | 815 | 815 | 178,000 |
1994/07/19 | 820 | 825 | 815 | 815 | 334,000 |
1994/07/18 | 816 | 821 | 815 | 819 | 253,000 |
1994/07/15 | 818 | 818 | 814 | 815 | 218,000 |
1994/07/14 | 817 | 819 | 815 | 818 | 138,000 |
1994/07/13 | 820 | 820 | 814 | 820 | 133,000 |
1994/07/12 | 819 | 820 | 813 | 820 | 141,000 |
1994/07/11 | 831 | 831 | 825 | 825 | 120,000 |
1994/07/08 | 834 | 834 | 821 | 821 | 363,000 |
1994/07/07 | 814 | 820 | 814 | 815 | 100,000 |
1994/07/06 | 820 | 824 | 815 | 815 | 307,000 |
1994/07/05 | 828 | 831 | 826 | 827 | 348,000 |
1994/07/04 | 823 | 830 | 820 | 827 | 274,000 |
1994/07/01 | 839 | 840 | 825 | 827 | 281,000 |
1994/06/30 | 828 | 843 | 822 | 843 | 912,000 |
1994/06/29 | 838 | 838 | 830 | 838 | 476,000 |
1994/06/28 | 829 | 840 | 829 | 839 | 1,127,000 |
1994/06/27 | 820 | 838 | 813 | 825 | 634,000 |
1994/06/24 | 819 | 830 | 816 | 825 | 512,000 |
1994/06/23 | 818 | 825 | 810 | 825 | 1,014,000 |
1994/06/22 | 806 | 816 | 804 | 808 | 825,000 |
1994/06/21 | 809 | 813 | 807 | 807 | 385,000 |
1994/06/20 | 821 | 821 | 813 | 813 | 340,000 |
1994/06/17 | 817 | 817 | 814 | 814 | 219,000 |
1994/06/16 | 816 | 817 | 812 | 816 | 249,000 |
1994/06/15 | 816 | 817 | 815 | 816 | 259,000 |
1994/06/14 | 811 | 816 | 811 | 816 | 154,000 |
1994/06/13 | 812 | 817 | 809 | 817 | 236,000 |
1994/06/10 | 806 | 814 | 806 | 810 | 1,543,999 |
1994/06/09 | 820 | 825 | 816 | 816 | 314,000 |
1994/06/08 | 813 | 818 | 813 | 816 | 1,068,000 |
1994/06/07 | 810 | 812 | 806 | 807 | 1,080,000 |
1994/06/06 | 814 | 814 | 811 | 812 | 206,000 |
1994/06/03 | 813 | 816 | 812 | 813 | 670,000 |
1994/06/02 | 813 | 830 | 813 | 816 | 880,000 |
1994/06/01 | 813 | 816 | 812 | 813 | 777,000 |
1994/05/31 | 825 | 825 | 812 | 812 | 513,000 |
1994/05/30 | 817 | 824 | 816 | 818 | 415,000 |
1994/05/27 | 818 | 820 | 815 | 816 | 399,000 |
1994/05/26 | 820 | 820 | 812 | 814 | 310,000 |
1994/05/25 | 829 | 829 | 819 | 820 | 334,000 |
1994/05/24 | 815 | 825 | 815 | 819 | 661,000 |
1994/05/23 | 835 | 836 | 825 | 825 | 279,000 |
1994/05/20 | 838 | 840 | 832 | 835 | 294,000 |
1994/05/19 | 830 | 832 | 822 | 830 | 432,000 |
1994/05/18 | 834 | 834 | 821 | 830 | 227,000 |
1994/05/17 | 825 | 825 | 821 | 824 | 87,000 |
1994/05/16 | 836 | 838 | 827 | 827 | 258,000 |
1994/05/13 | 838 | 839 | 830 | 836 | 524,000 |
1994/05/12 | 830 | 838 | 826 | 838 | 317,000 |
1994/05/11 | 824 | 830 | 819 | 830 | 444,000 |
1994/05/10 | 823 | 824 | 811 | 818 | 196,000 |
1994/05/09 | 817 | 824 | 817 | 824 | 119,000 |
1994/05/06 | 824 | 826 | 819 | 823 | 207,000 |
1994/05/02 | 815 | 824 | 810 | 824 | 205,000 |
1994/04/28 | 815 | 815 | 811 | 815 | 143,000 |
1994/04/27 | 812 | 815 | 810 | 814 | 174,000 |
1994/04/26 | 820 | 820 | 812 | 812 | 280,000 |
1994/04/25 | 815 | 820 | 815 | 820 | 267,000 |
1994/04/22 | 835 | 836 | 821 | 825 | 879,000 |
1994/04/21 | 839 | 840 | 832 | 835 | 119,000 |
1994/04/20 | 839 | 839 | 830 | 830 | 266,000 |
1994/04/19 | 835 | 840 | 834 | 835 | 382,000 |
1994/04/18 | 848 | 849 | 839 | 839 | 188,000 |
1994/04/15 | 844 | 847 | 835 | 843 | 110,000 |
1994/04/14 | 838 | 843 | 832 | 843 | 287,000 |
1994/04/13 | 835 | 840 | 830 | 833 | 293,000 |
1994/04/12 | 845 | 845 | 835 | 835 | 380,000 |
1994/04/11 | 841 | 841 | 828 | 835 | 127,000 |
1994/04/08 | 840 | 845 | 827 | 828 | 397,000 |
1994/04/07 | 836 | 843 | 830 | 835 | 206,000 |
1994/04/06 | 837 | 849 | 837 | 845 | 505,000 |
1994/04/05 | 818 | 835 | 818 | 834 | 570,000 |
1994/04/04 | 813 | 815 | 806 | 808 | 600,000 |
1994/04/01 | 811 | 814 | 810 | 814 | 267,000 |
1994/03/31 | 811 | 824 | 805 | 810 | 503,000 |
1994/03/30 | 810 | 824 | 804 | 811 | 495,000 |
1994/03/29 | 825 | 830 | 820 | 825 | 310,000 |
1994/03/28 | 843 | 843 | 825 | 825 | 162,000 |
1994/03/25 | 831 | 835 | 828 | 835 | 620,000 |
1994/03/24 | 839 | 840 | 833 | 833 | 410,000 |
1994/03/23 | 847 | 847 | 835 | 839 | 728,000 |
1994/03/22 | 845 | 850 | 835 | 840 | 598,000 |
1994/03/18 | 841 | 850 | 840 | 850 | 487,000 |
1994/03/17 | 859 | 859 | 840 | 841 | 667,000 |
1994/03/16 | 850 | 859 | 845 | 859 | 519,000 |
1994/03/15 | 852 | 852 | 840 | 852 | 302,000 |
1994/03/14 | 847 | 852 | 847 | 852 | 292,000 |
1994/03/11 | 854 | 854 | 840 | 848 | 882,000 |
1994/03/10 | 836 | 848 | 831 | 848 | 380,000 |
1994/03/09 | 841 | 841 | 830 | 830 | 516,000 |
1994/03/08 | 840 | 866 | 839 | 842 | 523,000 |
1994/03/07 | 855 | 856 | 840 | 840 | 261,000 |
1994/03/04 | 868 | 872 | 850 | 855 | 367,000 |
1994/03/03 | 847 | 875 | 847 | 870 | 366,000 |
1994/03/02 | 877 | 877 | 839 | 839 | 436,000 |
1994/03/01 | 870 | 875 | 868 | 875 | 576,000 |
1994/02/28 | 850 | 865 | 850 | 865 | 625,000 |
1994/02/25 | 850 | 850 | 841 | 849 | 219,000 |
1994/02/24 | 853 | 860 | 850 | 860 | 621,000 |
1994/02/23 | 862 | 863 | 850 | 855 | 722,000 |
1994/02/22 | 855 | 855 | 846 | 854 | 428,000 |
1994/02/21 | 833 | 845 | 830 | 845 | 208,000 |
1994/02/18 | 833 | 845 | 833 | 843 | 549,000 |
1994/02/17 | 834 | 840 | 826 | 832 | 258,000 |
1994/02/16 | 832 | 840 | 830 | 839 | 269,000 |
1994/02/15 | 825 | 833 | 818 | 832 | 351,000 |
1994/02/14 | 831 | 840 | 829 | 834 | 212,000 |
1994/02/10 | 839 | 849 | 831 | 849 | 329,000 |
1994/02/09 | 853 | 853 | 830 | 849 | 745,000 |
1994/02/08 | 845 | 855 | 840 | 850 | 805,000 |
1994/02/07 | 843 | 843 | 827 | 835 | 691,000 |
1994/02/04 | 827 | 835 | 825 | 835 | 506,000 |
1994/02/03 | 840 | 845 | 825 | 835 | 615,000 |
1994/02/02 | 836 | 849 | 831 | 831 | 489,000 |
1994/02/01 | 860 | 860 | 850 | 855 | 845,000 |
1994/01/31 | 853 | 860 | 853 | 860 | 1,632,999 |
1994/01/28 | 835 | 835 | 827 | 833 | 325,000 |
1994/01/27 | 836 | 837 | 825 | 825 | 560,000 |
1994/01/26 | 831 | 839 | 820 | 820 | 522,000 |
1994/01/25 | 825 | 830 | 820 | 822 | 354,000 |
1994/01/24 | 821 | 829 | 820 | 823 | 311,000 |
1994/01/21 | 840 | 860 | 835 | 860 | 1,479,999 |
1994/01/20 | 834 | 835 | 829 | 834 | 771,000 |
1994/01/19 | 825 | 833 | 823 | 830 | 613,000 |
1994/01/18 | 828 | 830 | 825 | 826 | 427,000 |
1994/01/17 | 830 | 839 | 828 | 828 | 260,000 |
1994/01/14 | 840 | 843 | 829 | 840 | 674,000 |
1994/01/13 | 840 | 840 | 830 | 830 | 267,000 |
1994/01/12 | 826 | 833 | 826 | 830 | 611,000 |
1994/01/11 | 831 | 843 | 825 | 834 | 413,000 |
1994/01/10 | 848 | 850 | 841 | 848 | 279,000 |
1994/01/07 | 838 | 838 | 831 | 838 | 195,000 |
1994/01/06 | 857 | 857 | 847 | 848 | 958,000 |
1994/01/05 | 840 | 862 | 840 | 842 | 368,000 |
1994/01/04 | 847 | 847 | 829 | 836 | 179,000 |