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 |
---|---|---|---|---|---|
1997/12/30 | 693 | 697 | 685 | 697 | 283,000 |
1997/12/29 | 680 | 690 | 670 | 686 | 253,000 |
1997/12/26 | 683 | 683 | 671 | 680 | 218,000 |
1997/12/25 | 679 | 693 | 674 | 683 | 511,000 |
1997/12/24 | 665 | 679 | 661 | 673 | 585,000 |
1997/12/22 | 675 | 675 | 667 | 667 | 553,000 |
1997/12/19 | 688 | 688 | 670 | 671 | 683,000 |
1997/12/18 | 690 | 695 | 680 | 693 | 543,000 |
1997/12/17 | 680 | 691 | 677 | 687 | 497,000 |
1997/12/16 | 672 | 684 | 672 | 680 | 545,000 |
1997/12/15 | 670 | 675 | 667 | 671 | 725,000 |
1997/12/12 | 668 | 683 | 668 | 683 | 1,675,000 |
1997/12/11 | 691 | 692 | 677 | 678 | 712,000 |
1997/12/10 | 699 | 699 | 692 | 692 | 340,000 |
1997/12/09 | 696 | 701 | 695 | 699 | 330,000 |
1997/12/08 | 700 | 700 | 695 | 699 | 190,000 |
1997/12/05 | 703 | 707 | 693 | 700 | 581,000 |
1997/12/04 | 692 | 695 | 692 | 693 | 176,000 |
1997/12/03 | 700 | 704 | 696 | 696 | 251,000 |
1997/12/02 | 708 | 708 | 699 | 700 | 245,000 |
1997/12/01 | 709 | 710 | 704 | 710 | 343,000 |
1997/11/28 | 707 | 709 | 703 | 707 | 358,000 |
1997/11/27 | 700 | 709 | 697 | 703 | 505,000 |
1997/11/26 | 688 | 708 | 686 | 696 | 863,000 |
1997/11/25 | 679 | 696 | 679 | 681 | 448,000 |
1997/11/21 | 709 | 713 | 704 | 709 | 302,000 |
1997/11/20 | 701 | 710 | 696 | 710 | 445,000 |
1997/11/19 | 706 | 709 | 691 | 691 | 442,000 |
1997/11/18 | 704 | 714 | 701 | 714 | 672,000 |
1997/11/17 | 713 | 713 | 703 | 710 | 874,000 |
1997/11/14 | 695 | 695 | 683 | 683 | 315,000 |
1997/11/13 | 683 | 699 | 678 | 687 | 611,000 |
1997/11/12 | 679 | 688 | 678 | 678 | 303,000 |
1997/11/11 | 683 | 689 | 683 | 689 | 477,000 |
1997/11/10 | 672 | 684 | 672 | 683 | 484,000 |
1997/11/07 | 679 | 679 | 672 | 678 | 351,000 |
1997/11/06 | 680 | 685 | 680 | 684 | 229,000 |
1997/11/05 | 686 | 686 | 672 | 684 | 282,000 |
1997/11/04 | 680 | 688 | 675 | 678 | 254,000 |
1997/10/31 | 678 | 689 | 673 | 683 | 301,000 |
1997/10/30 | 677 | 685 | 670 | 676 | 470,000 |
1997/10/29 | 670 | 674 | 666 | 670 | 452,000 |
1997/10/28 | 660 | 670 | 658 | 660 | 473,000 |
1997/10/27 | 665 | 666 | 663 | 664 | 348,000 |
1997/10/24 | 669 | 670 | 666 | 666 | 571,000 |
1997/10/23 | 672 | 680 | 667 | 679 | 553,000 |
1997/10/22 | 669 | 678 | 667 | 678 | 362,000 |
1997/10/21 | 669 | 675 | 668 | 668 | 212,000 |
1997/10/20 | 671 | 672 | 667 | 670 | 204,000 |
1997/10/17 | 671 | 678 | 671 | 675 | 434,000 |
1997/10/16 | 669 | 674 | 668 | 671 | 553,000 |
1997/10/15 | 663 | 669 | 663 | 669 | 446,000 |
1997/10/14 | 660 | 665 | 660 | 663 | 278,000 |
1997/10/13 | 665 | 666 | 660 | 660 | 348,000 |
1997/10/09 | 670 | 671 | 665 | 665 | 478,000 |
1997/10/08 | 670 | 674 | 670 | 670 | 559,000 |
1997/10/07 | 671 | 674 | 666 | 666 | 493,000 |
1997/10/06 | 680 | 680 | 676 | 679 | 256,000 |
1997/10/03 | 680 | 681 | 673 | 680 | 328,000 |
1997/10/02 | 682 | 682 | 669 | 672 | 615,000 |
1997/10/01 | 679 | 685 | 674 | 683 | 328,000 |
1997/09/30 | 672 | 689 | 672 | 689 | 287,000 |
1997/09/29 | 671 | 673 | 669 | 672 | 358,000 |
1997/09/26 | 684 | 684 | 673 | 675 | 463,000 |
1997/09/25 | 682 | 687 | 680 | 682 | 280,000 |
1997/09/24 | 692 | 695 | 690 | 694 | 392,000 |
1997/09/22 | 684 | 690 | 680 | 685 | 349,000 |
1997/09/19 | 689 | 689 | 682 | 684 | 285,000 |
1997/09/18 | 677 | 690 | 676 | 690 | 400,000 |
1997/09/17 | 683 | 690 | 682 | 683 | 1,213,000 |
1997/09/16 | 678 | 685 | 676 | 683 | 299,000 |
1997/09/12 | 689 | 689 | 676 | 677 | 795,000 |
1997/09/11 | 685 | 686 | 680 | 682 | 343,000 |
1997/09/10 | 686 | 696 | 685 | 690 | 720,000 |
1997/09/09 | 686 | 689 | 686 | 689 | 273,000 |
1997/09/08 | 686 | 688 | 685 | 686 | 318,000 |
1997/09/05 | 687 | 688 | 685 | 688 | 213,000 |
1997/09/04 | 685 | 690 | 684 | 690 | 243,000 |
1997/09/03 | 689 | 690 | 687 | 690 | 476,000 |
1997/09/02 | 685 | 689 | 680 | 688 | 303,000 |
1997/09/01 | 681 | 683 | 680 | 683 | 280,000 |
1997/08/29 | 675 | 680 | 674 | 679 | 325,000 |
1997/08/28 | 679 | 685 | 679 | 685 | 270,000 |
1997/08/27 | 677 | 680 | 677 | 679 | 272,000 |
1997/08/26 | 675 | 682 | 675 | 679 | 247,000 |
1997/08/25 | 679 | 680 | 673 | 675 | 535,000 |
1997/08/22 | 688 | 688 | 680 | 680 | 605,000 |
1997/08/21 | 690 | 690 | 685 | 688 | 205,000 |
1997/08/20 | 690 | 692 | 689 | 690 | 493,000 |
1997/08/19 | 692 | 692 | 685 | 689 | 358,000 |
1997/08/18 | 680 | 684 | 680 | 684 | 312,000 |
1997/08/15 | 682 | 685 | 681 | 682 | 397,000 |
1997/08/14 | 675 | 682 | 675 | 682 | 282,000 |
1997/08/13 | 679 | 679 | 674 | 678 | 405,000 |
1997/08/12 | 680 | 682 | 678 | 679 | 365,000 |
1997/08/11 | 680 | 682 | 673 | 677 | 304,000 |
1997/08/08 | 682 | 685 | 678 | 685 | 437,000 |
1997/08/07 | 680 | 683 | 680 | 682 | 241,000 |
1997/08/06 | 680 | 681 | 677 | 681 | 435,000 |
1997/08/05 | 679 | 685 | 679 | 683 | 747,000 |
1997/08/04 | 680 | 684 | 677 | 684 | 237,000 |
1997/08/01 | 675 | 679 | 670 | 670 | 401,000 |
1997/07/31 | 669 | 676 | 665 | 676 | 298,000 |
1997/07/30 | 665 | 666 | 663 | 666 | 248,000 |
1997/07/29 | 666 | 668 | 662 | 662 | 590,000 |
1997/07/28 | 669 | 670 | 665 | 666 | 422,000 |
1997/07/25 | 673 | 675 | 665 | 669 | 853,000 |
1997/07/24 | 666 | 672 | 666 | 672 | 322,000 |
1997/07/23 | 678 | 678 | 666 | 670 | 869,000 |
1997/07/22 | 675 | 677 | 672 | 677 | 437,000 |
1997/07/18 | 679 | 680 | 671 | 675 | 846,000 |
1997/07/17 | 680 | 680 | 675 | 678 | 947,000 |
1997/07/16 | 681 | 685 | 677 | 678 | 1,021,000 |
1997/07/15 | 681 | 685 | 681 | 685 | 932,000 |
1997/07/14 | 683 | 693 | 683 | 687 | 1,152,000 |
1997/07/11 | 693 | 693 | 680 | 685 | 645,000 |
1997/07/10 | 701 | 701 | 688 | 692 | 786,000 |
1997/07/09 | 694 | 694 | 687 | 691 | 479,000 |
1997/07/08 | 693 | 697 | 693 | 693 | 146,000 |
1997/07/07 | 693 | 698 | 692 | 695 | 349,000 |
1997/07/04 | 695 | 696 | 692 | 693 | 298,000 |
1997/07/03 | 696 | 698 | 693 | 693 | 345,000 |
1997/07/02 | 700 | 700 | 695 | 698 | 174,000 |
1997/07/01 | 698 | 698 | 693 | 693 | 429,000 |
1997/06/30 | 700 | 700 | 695 | 700 | 516,000 |
1997/06/27 | 701 | 701 | 695 | 695 | 235,000 |
1997/06/26 | 700 | 702 | 697 | 698 | 1,017,000 |
1997/06/25 | 700 | 701 | 698 | 699 | 228,000 |
1997/06/24 | 700 | 701 | 695 | 699 | 1,903,000 |
1997/06/23 | 703 | 703 | 700 | 700 | 628,000 |
1997/06/20 | 705 | 707 | 702 | 703 | 337,000 |
1997/06/19 | 704 | 705 | 702 | 705 | 213,000 |
1997/06/18 | 704 | 705 | 702 | 703 | 327,000 |
1997/06/17 | 700 | 703 | 700 | 701 | 325,000 |
1997/06/16 | 704 | 704 | 700 | 701 | 442,000 |
1997/06/13 | 705 | 709 | 702 | 703 | 923,000 |
1997/06/12 | 702 | 712 | 702 | 707 | 421,000 |
1997/06/11 | 704 | 705 | 701 | 703 | 342,000 |
1997/06/10 | 700 | 704 | 700 | 704 | 240,000 |
1997/06/09 | 700 | 703 | 699 | 703 | 161,000 |
1997/06/06 | 701 | 702 | 699 | 700 | 267,000 |
1997/06/05 | 702 | 706 | 700 | 703 | 291,000 |
1997/06/04 | 701 | 702 | 700 | 701 | 335,000 |
1997/06/03 | 705 | 705 | 701 | 702 | 359,000 |
1997/06/02 | 700 | 705 | 699 | 705 | 390,000 |
1997/05/30 | 706 | 708 | 699 | 699 | 844,000 |
1997/05/29 | 705 | 706 | 700 | 702 | 556,000 |
1997/05/28 | 702 | 705 | 701 | 701 | 422,000 |
1997/05/27 | 703 | 703 | 700 | 700 | 541,000 |
1997/05/26 | 704 | 704 | 702 | 703 | 144,000 |
1997/05/23 | 710 | 710 | 703 | 704 | 370,000 |
1997/05/22 | 706 | 708 | 701 | 701 | 246,000 |
1997/05/21 | 710 | 710 | 701 | 701 | 436,000 |
1997/05/20 | 712 | 718 | 711 | 715 | 391,000 |
1997/05/19 | 709 | 716 | 708 | 710 | 480,000 |
1997/05/16 | 706 | 709 | 704 | 709 | 435,000 |
1997/05/15 | 703 | 705 | 699 | 705 | 529,000 |
1997/05/14 | 706 | 707 | 700 | 702 | 529,000 |
1997/05/13 | 705 | 710 | 705 | 705 | 579,000 |
1997/05/12 | 706 | 706 | 703 | 705 | 359,000 |
1997/05/09 | 707 | 707 | 700 | 703 | 620,000 |
1997/05/08 | 707 | 711 | 707 | 707 | 392,000 |
1997/05/07 | 709 | 711 | 706 | 708 | 303,000 |
1997/05/06 | 716 | 720 | 707 | 711 | 746,000 |
1997/05/02 | 708 | 708 | 702 | 707 | 684,000 |
1997/05/01 | 710 | 711 | 703 | 706 | 583,000 |
1997/04/30 | 711 | 715 | 701 | 704 | 1,520,000 |
1997/04/28 | 710 | 713 | 709 | 710 | 240,000 |
1997/04/25 | 711 | 715 | 708 | 708 | 351,000 |
1997/04/24 | 720 | 720 | 710 | 710 | 477,000 |
1997/04/23 | 713 | 725 | 713 | 720 | 1,033,000 |
1997/04/22 | 711 | 714 | 707 | 707 | 502,000 |
1997/04/21 | 713 | 714 | 707 | 711 | 518,000 |
1997/04/18 | 714 | 714 | 710 | 713 | 354,000 |
1997/04/17 | 709 | 714 | 707 | 713 | 524,000 |
1997/04/16 | 717 | 717 | 708 | 710 | 985,000 |
1997/04/15 | 717 | 718 | 716 | 717 | 520,000 |
1997/04/14 | 712 | 720 | 711 | 720 | 684,000 |
1997/04/11 | 712 | 719 | 710 | 718 | 555,000 |
1997/04/10 | 716 | 720 | 712 | 712 | 563,000 |
1997/04/09 | 728 | 729 | 713 | 716 | 549,000 |
1997/04/08 | 733 | 735 | 725 | 729 | 906,000 |
1997/04/07 | 735 | 738 | 729 | 737 | 310,000 |
1997/04/04 | 734 | 734 | 730 | 733 | 182,000 |
1997/04/03 | 732 | 739 | 731 | 734 | 315,000 |
1997/04/02 | 740 | 740 | 729 | 739 | 393,000 |
1997/04/01 | 728 | 737 | 727 | 737 | 535,000 |
1997/03/31 | 729 | 739 | 725 | 737 | 660,000 |
1997/03/28 | 730 | 730 | 721 | 729 | 290,000 |
1997/03/27 | 742 | 742 | 721 | 730 | 656,000 |
1997/03/26 | 734 | 742 | 731 | 742 | 317,000 |
1997/03/25 | 736 | 746 | 735 | 746 | 497,000 |
1997/03/24 | 745 | 750 | 726 | 726 | 1,414,000 |
1997/03/21 | 745 | 748 | 740 | 745 | 776,000 |
1997/03/19 | 750 | 750 | 736 | 749 | 636,000 |
1997/03/18 | 739 | 752 | 737 | 752 | 712,000 |
1997/03/17 | 730 | 734 | 729 | 731 | 677,000 |
1997/03/14 | 720 | 732 | 720 | 732 | 2,519,999 |
1997/03/13 | 724 | 726 | 722 | 726 | 186,000 |
1997/03/12 | 723 | 730 | 720 | 727 | 404,000 |
1997/03/11 | 725 | 730 | 723 | 730 | 612,000 |
1997/03/10 | 723 | 723 | 720 | 723 | 158,000 |
1997/03/07 | 718 | 723 | 718 | 723 | 230,000 |
1997/03/06 | 724 | 724 | 718 | 718 | 436,000 |
1997/03/05 | 727 | 727 | 720 | 722 | 505,000 |
1997/03/04 | 724 | 729 | 723 | 727 | 438,000 |
1997/03/03 | 721 | 725 | 721 | 724 | 183,000 |
1997/02/28 | 729 | 730 | 723 | 725 | 320,000 |
1997/02/27 | 726 | 729 | 720 | 728 | 312,000 |
1997/02/26 | 719 | 725 | 719 | 723 | 398,000 |
1997/02/25 | 720 | 721 | 718 | 719 | 524,000 |
1997/02/24 | 723 | 723 | 719 | 722 | 457,000 |
1997/02/21 | 721 | 726 | 720 | 721 | 415,000 |
1997/02/20 | 722 | 729 | 717 | 720 | 1,207,000 |
1997/02/19 | 727 | 728 | 723 | 727 | 477,000 |
1997/02/18 | 724 | 728 | 723 | 723 | 328,000 |
1997/02/17 | 727 | 729 | 724 | 725 | 500,000 |
1997/02/14 | 732 | 732 | 720 | 724 | 343,000 |
1997/02/13 | 730 | 735 | 722 | 724 | 487,000 |
1997/02/12 | 729 | 730 | 720 | 724 | 500,000 |
1997/02/10 | 718 | 728 | 718 | 722 | 365,000 |
1997/02/07 | 721 | 727 | 719 | 719 | 279,000 |
1997/02/06 | 724 | 728 | 722 | 727 | 128,000 |
1997/02/05 | 725 | 728 | 718 | 724 | 520,000 |
1997/02/04 | 716 | 730 | 716 | 725 | 399,000 |
1997/02/03 | 716 | 725 | 716 | 716 | 402,000 |
1997/01/31 | 719 | 735 | 717 | 735 | 565,000 |
1997/01/30 | 716 | 719 | 710 | 711 | 480,000 |
1997/01/29 | 722 | 724 | 718 | 720 | 275,000 |
1997/01/28 | 715 | 722 | 715 | 722 | 537,000 |
1997/01/27 | 710 | 715 | 707 | 714 | 393,000 |
1997/01/24 | 721 | 721 | 713 | 713 | 1,202,000 |
1997/01/23 | 710 | 718 | 710 | 715 | 376,000 |
1997/01/22 | 720 | 720 | 712 | 713 | 487,000 |
1997/01/21 | 721 | 721 | 711 | 714 | 340,000 |
1997/01/20 | 722 | 722 | 708 | 721 | 391,000 |
1997/01/17 | 713 | 722 | 713 | 722 | 521,000 |
1997/01/16 | 719 | 720 | 715 | 717 | 396,000 |
1997/01/14 | 708 | 720 | 701 | 719 | 849,000 |
1997/01/13 | 704 | 720 | 703 | 713 | 568,000 |
1997/01/10 | 710 | 711 | 695 | 704 | 898,000 |
1997/01/09 | 716 | 720 | 708 | 710 | 383,000 |
1997/01/08 | 720 | 720 | 716 | 719 | 357,000 |
1997/01/07 | 728 | 728 | 718 | 720 | 392,000 |
1997/01/06 | 719 | 724 | 715 | 724 | 278,000 |