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 |
|---|---|---|---|---|---|
| 1996/12/30 | 725 | 725 | 719 | 723 | 238,000 |
| 1996/12/27 | 723 | 725 | 718 | 719 | 441,000 |
| 1996/12/26 | 726 | 726 | 718 | 723 | 400,000 |
| 1996/12/25 | 731 | 731 | 717 | 717 | 1,082,000 |
| 1996/12/24 | 732 | 737 | 725 | 725 | 415,000 |
| 1996/12/20 | 737 | 738 | 729 | 738 | 337,000 |
| 1996/12/19 | 731 | 737 | 728 | 728 | 391,000 |
| 1996/12/18 | 742 | 742 | 733 | 737 | 249,000 |
| 1996/12/17 | 742 | 745 | 738 | 743 | 582,000 |
| 1996/12/16 | 737 | 744 | 731 | 744 | 348,000 |
| 1996/12/13 | 721 | 730 | 721 | 730 | 1,412,000 |
| 1996/12/12 | 741 | 741 | 735 | 735 | 322,000 |
| 1996/12/11 | 742 | 746 | 742 | 742 | 288,000 |
| 1996/12/10 | 746 | 746 | 742 | 744 | 271,000 |
| 1996/12/09 | 742 | 745 | 742 | 744 | 282,000 |
| 1996/12/06 | 746 | 747 | 740 | 741 | 511,000 |
| 1996/12/05 | 745 | 746 | 744 | 746 | 416,000 |
| 1996/12/04 | 743 | 749 | 743 | 745 | 420,000 |
| 1996/12/03 | 744 | 748 | 743 | 746 | 425,000 |
| 1996/12/02 | 749 | 750 | 744 | 744 | 268,000 |
| 1996/11/29 | 746 | 749 | 746 | 746 | 411,000 |
| 1996/11/28 | 745 | 750 | 745 | 746 | 540,000 |
| 1996/11/27 | 751 | 751 | 748 | 751 | 166,000 |
| 1996/11/26 | 750 | 750 | 743 | 750 | 665,000 |
| 1996/11/25 | 752 | 752 | 748 | 748 | 296,000 |
| 1996/11/22 | 752 | 752 | 748 | 750 | 602,000 |
| 1996/11/21 | 754 | 754 | 751 | 752 | 190,000 |
| 1996/11/20 | 754 | 754 | 751 | 754 | 705,000 |
| 1996/11/19 | 750 | 755 | 750 | 754 | 438,000 |
| 1996/11/18 | 755 | 757 | 749 | 750 | 332,000 |
| 1996/11/15 | 757 | 759 | 752 | 758 | 260,000 |
| 1996/11/14 | 756 | 757 | 750 | 757 | 364,000 |
| 1996/11/13 | 756 | 756 | 748 | 750 | 788,000 |
| 1996/11/12 | 754 | 758 | 754 | 756 | 91,000 |
| 1996/11/11 | 759 | 760 | 757 | 757 | 425,000 |
| 1996/11/08 | 760 | 761 | 756 | 757 | 540,000 |
| 1996/11/07 | 767 | 768 | 760 | 761 | 338,000 |
| 1996/11/06 | 760 | 765 | 760 | 764 | 452,000 |
| 1996/11/05 | 768 | 768 | 751 | 760 | 215,000 |
| 1996/11/01 | 754 | 760 | 753 | 760 | 371,000 |
| 1996/10/31 | 757 | 762 | 753 | 755 | 369,000 |
| 1996/10/30 | 762 | 765 | 756 | 765 | 157,000 |
| 1996/10/29 | 760 | 767 | 759 | 765 | 352,000 |
| 1996/10/28 | 753 | 756 | 751 | 756 | 190,000 |
| 1996/10/25 | 753 | 757 | 750 | 750 | 743,000 |
| 1996/10/24 | 753 | 758 | 752 | 755 | 205,000 |
| 1996/10/23 | 759 | 759 | 750 | 753 | 654,000 |
| 1996/10/22 | 755 | 763 | 755 | 757 | 257,000 |
| 1996/10/21 | 768 | 768 | 765 | 765 | 245,000 |
| 1996/10/18 | 768 | 778 | 766 | 769 | 420,000 |
| 1996/10/17 | 768 | 768 | 761 | 768 | 146,000 |
| 1996/10/16 | 771 | 771 | 768 | 768 | 279,000 |
| 1996/10/15 | 757 | 766 | 757 | 766 | 335,000 |
| 1996/10/14 | 760 | 763 | 751 | 758 | 255,000 |
| 1996/10/11 | 764 | 764 | 761 | 761 | 147,000 |
| 1996/10/09 | 764 | 770 | 764 | 768 | 206,000 |
| 1996/10/08 | 769 | 770 | 767 | 770 | 191,000 |
| 1996/10/07 | 770 | 773 | 769 | 771 | 248,000 |
| 1996/10/04 | 767 | 770 | 767 | 769 | 120,000 |
| 1996/10/03 | 773 | 773 | 768 | 773 | 236,000 |
| 1996/10/02 | 771 | 771 | 765 | 768 | 174,000 |
| 1996/10/01 | 774 | 775 | 768 | 772 | 373,000 |
| 1996/09/30 | 775 | 775 | 771 | 773 | 366,000 |
| 1996/09/27 | 773 | 775 | 770 | 772 | 405,000 |
| 1996/09/26 | 776 | 778 | 770 | 773 | 203,000 |
| 1996/09/25 | 771 | 776 | 771 | 776 | 191,000 |
| 1996/09/24 | 779 | 779 | 771 | 771 | 238,000 |
| 1996/09/20 | 780 | 780 | 771 | 774 | 414,000 |
| 1996/09/19 | 777 | 780 | 771 | 780 | 225,000 |
| 1996/09/18 | 783 | 784 | 777 | 780 | 354,000 |
| 1996/09/17 | 771 | 782 | 771 | 780 | 1,046,000 |
| 1996/09/13 | 751 | 769 | 751 | 769 | 661,000 |
| 1996/09/12 | 753 | 755 | 751 | 751 | 297,000 |
| 1996/09/11 | 754 | 755 | 751 | 755 | 587,000 |
| 1996/09/10 | 756 | 760 | 755 | 755 | 231,000 |
| 1996/09/09 | 754 | 765 | 753 | 754 | 531,000 |
| 1996/09/06 | 760 | 761 | 750 | 753 | 358,000 |
| 1996/09/05 | 764 | 768 | 761 | 762 | 295,000 |
| 1996/09/04 | 765 | 770 | 761 | 764 | 339,000 |
| 1996/09/03 | 760 | 767 | 755 | 764 | 286,000 |
| 1996/09/02 | 760 | 765 | 756 | 760 | 277,000 |
| 1996/08/30 | 761 | 765 | 760 | 765 | 447,000 |
| 1996/08/29 | 769 | 770 | 761 | 762 | 186,000 |
| 1996/08/28 | 765 | 771 | 763 | 769 | 302,000 |
| 1996/08/27 | 763 | 771 | 763 | 765 | 137,000 |
| 1996/08/26 | 770 | 771 | 763 | 763 | 464,000 |
| 1996/08/23 | 775 | 778 | 771 | 771 | 379,000 |
| 1996/08/22 | 775 | 780 | 771 | 775 | 290,000 |
| 1996/08/21 | 769 | 776 | 767 | 775 | 619,000 |
| 1996/08/20 | 770 | 770 | 765 | 766 | 257,000 |
| 1996/08/19 | 770 | 770 | 768 | 770 | 180,000 |
| 1996/08/16 | 770 | 771 | 769 | 770 | 154,000 |
| 1996/08/15 | 779 | 779 | 770 | 770 | 262,000 |
| 1996/08/14 | 766 | 771 | 766 | 771 | 317,000 |
| 1996/08/13 | 768 | 772 | 768 | 770 | 318,000 |
| 1996/08/12 | 770 | 771 | 767 | 769 | 382,000 |
| 1996/08/09 | 769 | 770 | 766 | 768 | 238,000 |
| 1996/08/08 | 768 | 772 | 768 | 770 | 231,000 |
| 1996/08/07 | 771 | 773 | 768 | 771 | 232,000 |
| 1996/08/06 | 773 | 775 | 770 | 771 | 273,000 |
| 1996/08/05 | 775 | 776 | 773 | 773 | 191,000 |
| 1996/08/02 | 780 | 780 | 772 | 775 | 1,112,000 |
| 1996/08/01 | 778 | 780 | 773 | 780 | 412,000 |
| 1996/07/31 | 771 | 779 | 770 | 779 | 198,000 |
| 1996/07/30 | 775 | 780 | 773 | 780 | 321,000 |
| 1996/07/29 | 781 | 781 | 776 | 776 | 191,000 |
| 1996/07/26 | 766 | 775 | 766 | 775 | 350,000 |
| 1996/07/25 | 772 | 772 | 765 | 769 | 603,000 |
| 1996/07/24 | 770 | 774 | 766 | 766 | 224,000 |
| 1996/07/23 | 771 | 777 | 768 | 777 | 489,000 |
| 1996/07/22 | 780 | 780 | 770 | 770 | 452,000 |
| 1996/07/19 | 776 | 780 | 775 | 776 | 461,000 |
| 1996/07/18 | 779 | 781 | 772 | 776 | 670,000 |
| 1996/07/17 | 779 | 780 | 777 | 777 | 170,000 |
| 1996/07/16 | 777 | 779 | 775 | 778 | 378,000 |
| 1996/07/15 | 780 | 781 | 777 | 780 | 424,000 |
| 1996/07/12 | 781 | 781 | 780 | 781 | 313,000 |
| 1996/07/11 | 780 | 785 | 780 | 785 | 147,000 |
| 1996/07/10 | 790 | 790 | 782 | 782 | 328,000 |
| 1996/07/09 | 781 | 782 | 780 | 782 | 336,000 |
| 1996/07/08 | 785 | 785 | 780 | 781 | 532,000 |
| 1996/07/05 | 786 | 787 | 785 | 786 | 507,000 |
| 1996/07/04 | 788 | 790 | 786 | 786 | 579,000 |
| 1996/07/03 | 788 | 788 | 786 | 786 | 503,000 |
| 1996/07/02 | 789 | 792 | 787 | 788 | 646,000 |
| 1996/07/01 | 787 | 792 | 786 | 788 | 436,000 |
| 1996/06/28 | 786 | 790 | 785 | 789 | 386,000 |
| 1996/06/27 | 786 | 789 | 785 | 786 | 724,000 |
| 1996/06/26 | 788 | 790 | 786 | 786 | 1,045,000 |
| 1996/06/25 | 787 | 790 | 786 | 786 | 676,000 |
| 1996/06/24 | 795 | 795 | 787 | 787 | 610,000 |
| 1996/06/21 | 795 | 796 | 791 | 795 | 628,000 |
| 1996/06/20 | 793 | 793 | 790 | 793 | 429,000 |
| 1996/06/19 | 794 | 794 | 790 | 791 | 444,000 |
| 1996/06/18 | 793 | 794 | 791 | 793 | 571,000 |
| 1996/06/17 | 795 | 796 | 793 | 793 | 853,000 |
| 1996/06/14 | 790 | 796 | 790 | 793 | 1,660,000 |
| 1996/06/13 | 792 | 794 | 786 | 786 | 447,000 |
| 1996/06/12 | 793 | 795 | 787 | 787 | 628,000 |
| 1996/06/11 | 786 | 794 | 785 | 793 | 429,000 |
| 1996/06/10 | 785 | 790 | 784 | 786 | 367,000 |
| 1996/06/07 | 790 | 790 | 785 | 785 | 390,000 |
| 1996/06/06 | 793 | 793 | 786 | 789 | 601,000 |
| 1996/06/05 | 790 | 792 | 788 | 790 | 460,000 |
| 1996/06/04 | 792 | 794 | 789 | 790 | 535,000 |
| 1996/06/03 | 799 | 801 | 790 | 790 | 642,000 |
| 1996/05/31 | 800 | 804 | 790 | 799 | 1,946,000 |
| 1996/05/30 | 798 | 801 | 796 | 796 | 503,000 |
| 1996/05/29 | 798 | 799 | 793 | 798 | 706,000 |
| 1996/05/28 | 800 | 800 | 795 | 796 | 626,000 |
| 1996/05/27 | 796 | 797 | 791 | 796 | 184,000 |
| 1996/05/24 | 792 | 797 | 789 | 796 | 415,000 |
| 1996/05/23 | 791 | 794 | 785 | 791 | 763,000 |
| 1996/05/22 | 797 | 798 | 791 | 794 | 261,000 |
| 1996/05/21 | 794 | 799 | 794 | 797 | 322,000 |
| 1996/05/20 | 798 | 802 | 796 | 797 | 368,000 |
| 1996/05/17 | 803 | 803 | 793 | 795 | 457,000 |
| 1996/05/16 | 804 | 807 | 798 | 803 | 497,000 |
| 1996/05/15 | 796 | 798 | 795 | 798 | 671,000 |
| 1996/05/14 | 795 | 795 | 789 | 789 | 260,000 |
| 1996/05/13 | 796 | 804 | 794 | 794 | 594,000 |
| 1996/05/10 | 796 | 800 | 796 | 796 | 189,000 |
| 1996/05/09 | 806 | 806 | 798 | 801 | 949,000 |
| 1996/05/08 | 803 | 805 | 802 | 804 | 793,000 |
| 1996/05/07 | 809 | 809 | 802 | 803 | 301,000 |
| 1996/05/02 | 807 | 808 | 802 | 802 | 365,000 |
| 1996/05/01 | 809 | 810 | 801 | 801 | 891,000 |
| 1996/04/30 | 812 | 817 | 808 | 814 | 486,000 |
| 1996/04/26 | 813 | 815 | 809 | 815 | 401,000 |
| 1996/04/25 | 815 | 815 | 809 | 809 | 399,000 |
| 1996/04/24 | 808 | 810 | 807 | 807 | 463,000 |
| 1996/04/23 | 811 | 811 | 807 | 811 | 775,000 |
| 1996/04/22 | 811 | 813 | 807 | 807 | 499,000 |
| 1996/04/19 | 812 | 812 | 806 | 811 | 601,000 |
| 1996/04/18 | 813 | 813 | 810 | 810 | 660,000 |
| 1996/04/17 | 813 | 816 | 810 | 813 | 604,000 |
| 1996/04/16 | 818 | 820 | 810 | 817 | 1,169,000 |
| 1996/04/15 | 809 | 818 | 809 | 817 | 760,000 |
| 1996/04/12 | 810 | 810 | 804 | 804 | 861,000 |
| 1996/04/11 | 799 | 809 | 797 | 804 | 517,000 |
| 1996/04/10 | 802 | 802 | 797 | 799 | 352,000 |
| 1996/04/09 | 800 | 806 | 799 | 802 | 724,000 |
| 1996/04/08 | 803 | 803 | 796 | 798 | 297,000 |
| 1996/04/05 | 795 | 806 | 793 | 803 | 672,000 |
| 1996/04/04 | 795 | 796 | 791 | 792 | 432,000 |
| 1996/04/03 | 797 | 797 | 788 | 790 | 787,000 |
| 1996/04/02 | 797 | 797 | 793 | 793 | 424,000 |
| 1996/04/01 | 794 | 798 | 793 | 797 | 1,359,000 |
| 1996/03/29 | 789 | 799 | 786 | 794 | 957,000 |
| 1996/03/28 | 781 | 784 | 775 | 782 | 337,000 |
| 1996/03/27 | 770 | 782 | 770 | 782 | 431,000 |
| 1996/03/26 | 784 | 784 | 762 | 762 | 380,000 |
| 1996/03/26 | 1 -> 1.03 分割 | ||||
| 1996/03/25 | 800 | 806 | 790 | 795 | 556,000 |
| 1996/03/22 | 790 | 795 | 784 | 790 | 363,000 |
| 1996/03/21 | 784 | 784 | 776 | 784 | 1,116,000 |
| 1996/03/19 | 790 | 791 | 779 | 784 | 556,000 |
| 1996/03/18 | 793 | 793 | 779 | 782 | 908,000 |
| 1996/03/15 | 794 | 794 | 787 | 789 | 364,000 |
| 1996/03/14 | 790 | 794 | 788 | 791 | 401,000 |
| 1996/03/13 | 790 | 791 | 786 | 788 | 436,000 |
| 1996/03/12 | 785 | 791 | 785 | 791 | 886,000 |
| 1996/03/11 | 781 | 786 | 778 | 785 | 473,000 |
| 1996/03/08 | 779 | 790 | 779 | 789 | 2,423,999 |
| 1996/03/07 | 791 | 791 | 786 | 786 | 526,000 |
| 1996/03/06 | 793 | 794 | 789 | 791 | 1,106,000 |
| 1996/03/05 | 795 | 796 | 792 | 793 | 1,302,999 |
| 1996/03/04 | 799 | 799 | 793 | 796 | 999,000 |
| 1996/03/01 | 798 | 799 | 793 | 799 | 457,000 |
| 1996/02/29 | 797 | 800 | 792 | 800 | 971,000 |
| 1996/02/28 | 798 | 800 | 795 | 795 | 290,000 |
| 1996/02/27 | 799 | 799 | 795 | 797 | 506,000 |
| 1996/02/26 | 797 | 800 | 797 | 799 | 173,000 |
| 1996/02/23 | 804 | 804 | 797 | 797 | 566,000 |
| 1996/02/22 | 800 | 803 | 798 | 798 | 747,000 |
| 1996/02/21 | 801 | 801 | 797 | 798 | 496,000 |
| 1996/02/20 | 798 | 801 | 795 | 801 | 644,000 |
| 1996/02/19 | 798 | 800 | 797 | 799 | 254,000 |
| 1996/02/16 | 793 | 799 | 793 | 798 | 331,000 |
| 1996/02/15 | 795 | 796 | 793 | 793 | 410,000 |
| 1996/02/14 | 794 | 800 | 794 | 795 | 200,000 |
| 1996/02/13 | 793 | 798 | 790 | 791 | 392,000 |
| 1996/02/09 | 799 | 799 | 789 | 791 | 261,000 |
| 1996/02/08 | 793 | 799 | 791 | 797 | 459,000 |
| 1996/02/07 | 795 | 804 | 794 | 800 | 1,338,999 |
| 1996/02/06 | 800 | 803 | 791 | 797 | 652,000 |
| 1996/02/05 | 807 | 807 | 801 | 801 | 354,000 |
| 1996/02/02 | 806 | 810 | 805 | 806 | 567,000 |
| 1996/02/01 | 807 | 810 | 805 | 809 | 500,000 |
| 1996/01/31 | 802 | 810 | 801 | 810 | 755,000 |
| 1996/01/30 | 798 | 805 | 798 | 800 | 815,000 |
| 1996/01/29 | 797 | 798 | 796 | 797 | 529,000 |
| 1996/01/26 | 795 | 798 | 793 | 796 | 389,000 |
| 1996/01/25 | 790 | 794 | 785 | 785 | 424,000 |
| 1996/01/24 | 787 | 794 | 782 | 790 | 362,000 |
| 1996/01/23 | 797 | 799 | 795 | 797 | 1,231,999 |
| 1996/01/22 | 795 | 795 | 783 | 793 | 518,000 |
| 1996/01/19 | 793 | 794 | 781 | 794 | 559,000 |
| 1996/01/18 | 793 | 795 | 791 | 793 | 797,000 |
| 1996/01/17 | 794 | 795 | 793 | 793 | 285,000 |
| 1996/01/16 | 792 | 798 | 792 | 794 | 234,000 |
| 1996/01/12 | 798 | 799 | 786 | 791 | 1,282,999 |
| 1996/01/11 | 793 | 799 | 793 | 798 | 161,000 |
| 1996/01/10 | 792 | 799 | 792 | 799 | 294,000 |
| 1996/01/09 | 792 | 800 | 790 | 800 | 388,000 |
| 1996/01/08 | 797 | 799 | 792 | 798 | 565,000 |
| 1996/01/05 | 795 | 797 | 793 | 796 | 790,000 |
| 1996/01/04 | 800 | 800 | 793 | 798 | 1,127,000 |