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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,340 | 4,355 | 4,320 | 4,320 | 164,800 |
| 2017/12/28 | 4,360 | 4,385 | 4,330 | 4,340 | 179,300 |
| 2017/12/27 | 4,375 | 4,385 | 4,360 | 4,365 | 90,400 |
| 2017/12/26 | 4,380 | 4,405 | 4,365 | 4,365 | 159,800 |
| 2017/12/25 | 4,360 | 4,390 | 4,350 | 4,375 | 166,600 |
| 2017/12/22 | 4,335 | 4,365 | 4,335 | 4,360 | 197,000 |
| 2017/12/21 | 4,355 | 4,360 | 4,325 | 4,335 | 205,800 |
| 2017/12/20 | 4,370 | 4,375 | 4,345 | 4,355 | 223,000 |
| 2017/12/19 | 4,435 | 4,440 | 4,380 | 4,380 | 239,300 |
| 2017/12/18 | 4,450 | 4,465 | 4,425 | 4,425 | 220,900 |
| 2017/12/15 | 4,470 | 4,470 | 4,420 | 4,425 | 470,500 |
| 2017/12/14 | 4,500 | 4,520 | 4,480 | 4,495 | 340,400 |
| 2017/12/13 | 4,475 | 4,495 | 4,460 | 4,490 | 276,000 |
| 2017/12/12 | 4,480 | 4,490 | 4,455 | 4,480 | 268,000 |
| 2017/12/11 | 4,465 | 4,480 | 4,415 | 4,475 | 283,600 |
| 2017/12/08 | 4,355 | 4,465 | 4,355 | 4,455 | 581,200 |
| 2017/12/07 | 4,390 | 4,445 | 4,385 | 4,425 | 319,600 |
| 2017/12/06 | 4,370 | 4,415 | 4,360 | 4,370 | 307,200 |
| 2017/12/05 | 4,320 | 4,415 | 4,320 | 4,400 | 440,500 |
| 2017/12/04 | 4,390 | 4,395 | 4,330 | 4,340 | 262,400 |
| 2017/12/01 | 4,390 | 4,390 | 4,340 | 4,380 | 334,100 |
| 2017/11/30 | 4,285 | 4,395 | 4,280 | 4,395 | 648,800 |
| 2017/11/29 | 4,245 | 4,275 | 4,220 | 4,275 | 257,500 |
| 2017/11/28 | 4,210 | 4,245 | 4,190 | 4,205 | 275,700 |
| 2017/11/27 | 4,165 | 4,190 | 4,155 | 4,165 | 296,400 |
| 2017/11/24 | 4,135 | 4,170 | 4,135 | 4,150 | 245,800 |
| 2017/11/22 | 4,170 | 4,170 | 4,135 | 4,145 | 349,200 |
| 2017/11/21 | 4,195 | 4,205 | 4,160 | 4,160 | 284,100 |
| 2017/11/20 | 4,155 | 4,185 | 4,155 | 4,170 | 393,700 |
| 2017/11/17 | 4,210 | 4,245 | 4,190 | 4,210 | 398,600 |
| 2017/11/16 | 4,160 | 4,210 | 4,140 | 4,185 | 372,500 |
| 2017/11/15 | 4,205 | 4,225 | 4,160 | 4,165 | 447,700 |
| 2017/11/14 | 4,265 | 4,290 | 4,220 | 4,230 | 295,000 |
| 2017/11/13 | 4,320 | 4,325 | 4,220 | 4,255 | 357,300 |
| 2017/11/10 | 4,305 | 4,340 | 4,285 | 4,305 | 231,400 |
| 2017/11/09 | 4,380 | 4,400 | 4,320 | 4,350 | 357,400 |
| 2017/11/08 | 4,330 | 4,380 | 4,325 | 4,370 | 204,800 |
| 2017/11/07 | 4,320 | 4,360 | 4,310 | 4,355 | 271,900 |
| 2017/11/06 | 4,325 | 4,370 | 4,325 | 4,350 | 229,800 |
| 2017/11/02 | 4,340 | 4,355 | 4,310 | 4,345 | 221,000 |
| 2017/11/01 | 4,340 | 4,355 | 4,310 | 4,345 | 305,000 |
| 2017/10/31 | 4,290 | 4,360 | 4,280 | 4,350 | 292,700 |
| 2017/10/30 | 4,320 | 4,340 | 4,310 | 4,315 | 739,600 |
| 2017/10/27 | 4,330 | 4,340 | 4,315 | 4,325 | 259,300 |
| 2017/10/26 | 4,305 | 4,335 | 4,295 | 4,310 | 322,600 |
| 2017/10/25 | 4,395 | 4,395 | 4,315 | 4,330 | 296,700 |
| 2017/10/24 | 4,365 | 4,400 | 4,365 | 4,400 | 285,300 |
| 2017/10/23 | 4,400 | 4,400 | 4,370 | 4,385 | 280,600 |
| 2017/10/20 | 4,365 | 4,375 | 4,355 | 4,370 | 226,200 |
| 2017/10/19 | 4,355 | 4,400 | 4,355 | 4,385 | 451,300 |
| 2017/10/18 | 4,300 | 4,345 | 4,275 | 4,340 | 270,100 |
| 2017/10/17 | 4,300 | 4,310 | 4,260 | 4,295 | 248,700 |
| 2017/10/16 | 4,270 | 4,315 | 4,265 | 4,290 | 301,000 |
| 2017/10/13 | 4,230 | 4,275 | 4,230 | 4,270 | 314,100 |
| 2017/10/12 | 4,195 | 4,245 | 4,190 | 4,245 | 402,400 |
| 2017/10/11 | 4,170 | 4,195 | 4,160 | 4,195 | 286,400 |
| 2017/10/10 | 4,165 | 4,180 | 4,155 | 4,175 | 288,200 |
| 2017/10/06 | 4,190 | 4,195 | 4,170 | 4,180 | 179,500 |
| 2017/10/05 | 4,175 | 4,200 | 4,165 | 4,175 | 226,900 |
| 2017/10/04 | 4,190 | 4,205 | 4,180 | 4,195 | 224,600 |
| 2017/10/03 | 4,195 | 4,195 | 4,160 | 4,175 | 225,200 |
| 2017/10/02 | 4,195 | 4,200 | 4,160 | 4,170 | 235,700 |
| 2017/09/29 | 4,180 | 4,195 | 4,170 | 4,185 | 255,900 |
| 2017/09/28 | 4,180 | 4,215 | 4,155 | 4,205 | 524,800 |
| 2017/09/27 | 4,280 | 4,290 | 4,160 | 4,180 | 805,000 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 432 | 433 | 430 | 431 | 11,147,000 |
| 2017/09/25 | 428 | 431 | 427 | 431 | 6,456,000 |
| 2017/09/22 | 426 | 429 | 425 | 426 | 3,503,000 |
| 2017/09/21 | 425 | 426 | 424 | 425 | 3,409,000 |
| 2017/09/20 | 426 | 426 | 423 | 423 | 3,125,000 |
| 2017/09/19 | 425 | 426 | 424 | 426 | 3,243,000 |
| 2017/09/15 | 423 | 424 | 421 | 423 | 4,839,000 |
| 2017/09/14 | 422 | 425 | 421 | 424 | 2,073,000 |
| 2017/09/13 | 424 | 425 | 422 | 422 | 2,153,000 |
| 2017/09/12 | 425 | 425 | 423 | 423 | 2,987,000 |
| 2017/09/11 | 421 | 424 | 420 | 421 | 2,798,000 |
| 2017/09/08 | 415 | 420 | 415 | 417 | 3,554,000 |
| 2017/09/07 | 417 | 419 | 417 | 419 | 2,394,000 |
| 2017/09/06 | 414 | 417 | 413 | 415 | 1,922,000 |
| 2017/09/05 | 414 | 415 | 412 | 413 | 3,033,000 |
| 2017/09/04 | 419 | 419 | 414 | 414 | 1,490,000 |
| 2017/09/01 | 417 | 419 | 416 | 418 | 2,209,000 |
| 2017/08/31 | 417 | 418 | 414 | 415 | 3,433,000 |
| 2017/08/30 | 413 | 418 | 412 | 416 | 2,802,000 |
| 2017/08/29 | 410 | 413 | 410 | 412 | 2,539,000 |
| 2017/08/28 | 412 | 414 | 411 | 412 | 2,722,000 |
| 2017/08/25 | 413 | 414 | 411 | 412 | 2,402,000 |
| 2017/08/24 | 418 | 419 | 413 | 413 | 4,212,000 |
| 2017/08/23 | 421 | 421 | 417 | 420 | 2,629,000 |
| 2017/08/22 | 417 | 420 | 417 | 417 | 1,359,000 |
| 2017/08/21 | 419 | 422 | 417 | 419 | 2,548,000 |
| 2017/08/18 | 416 | 420 | 415 | 419 | 2,901,000 |
| 2017/08/17 | 419 | 421 | 417 | 417 | 2,788,000 |
| 2017/08/16 | 417 | 421 | 416 | 420 | 2,211,000 |
| 2017/08/15 | 424 | 425 | 417 | 417 | 5,941,000 |
| 2017/08/14 | 426 | 427 | 422 | 422 | 3,279,000 |
| 2017/08/10 | 429 | 430 | 426 | 430 | 2,402,000 |
| 2017/08/09 | 430 | 433 | 425 | 429 | 3,243,000 |
| 2017/08/08 | 433 | 434 | 430 | 432 | 1,647,000 |
| 2017/08/07 | 435 | 437 | 432 | 433 | 1,861,000 |
| 2017/08/04 | 433 | 434 | 429 | 433 | 1,680,000 |
| 2017/08/03 | 430 | 434 | 429 | 433 | 1,455,000 |
| 2017/08/02 | 434 | 435 | 429 | 430 | 1,579,000 |
| 2017/08/01 | 423 | 434 | 423 | 434 | 2,855,000 |
| 2017/07/31 | 423 | 427 | 422 | 423 | 2,938,000 |
| 2017/07/28 | 422 | 427 | 422 | 425 | 2,402,000 |
| 2017/07/27 | 419 | 426 | 419 | 423 | 3,350,000 |
| 2017/07/26 | 423 | 423 | 419 | 421 | 1,797,000 |
| 2017/07/25 | 421 | 423 | 420 | 420 | 1,925,000 |
| 2017/07/24 | 425 | 425 | 421 | 422 | 2,510,000 |
| 2017/07/21 | 427 | 429 | 426 | 427 | 1,564,000 |
| 2017/07/20 | 427 | 433 | 427 | 432 | 2,751,000 |
| 2017/07/19 | 424 | 428 | 424 | 427 | 1,330,000 |
| 2017/07/18 | 427 | 427 | 423 | 424 | 1,745,000 |
| 2017/07/14 | 428 | 429 | 427 | 428 | 1,494,000 |
| 2017/07/13 | 429 | 430 | 425 | 427 | 1,897,000 |
| 2017/07/12 | 428 | 428 | 424 | 426 | 2,382,000 |
| 2017/07/11 | 426 | 432 | 424 | 431 | 2,666,000 |
| 2017/07/10 | 428 | 428 | 423 | 426 | 2,324,000 |
| 2017/07/07 | 428 | 429 | 425 | 425 | 5,313,000 |
| 2017/07/06 | 430 | 431 | 428 | 429 | 5,496,000 |
| 2017/07/05 | 434 | 434 | 430 | 433 | 2,539,000 |
| 2017/07/04 | 435 | 438 | 434 | 435 | 2,684,000 |
| 2017/07/03 | 434 | 436 | 432 | 435 | 1,883,000 |
| 2017/06/30 | 435 | 435 | 431 | 433 | 2,916,000 |
| 2017/06/29 | 438 | 439 | 435 | 439 | 2,036,000 |
| 2017/06/28 | 438 | 440 | 435 | 436 | 1,782,000 |
| 2017/06/27 | 439 | 441 | 437 | 437 | 1,428,000 |
| 2017/06/26 | 440 | 441 | 438 | 438 | 1,276,000 |
| 2017/06/23 | 439 | 441 | 439 | 439 | 1,473,000 |
| 2017/06/22 | 441 | 443 | 439 | 440 | 1,924,000 |
| 2017/06/21 | 438 | 441 | 437 | 440 | 2,456,000 |
| 2017/06/20 | 441 | 442 | 438 | 439 | 3,644,000 |
| 2017/06/19 | 438 | 441 | 438 | 440 | 1,424,000 |
| 2017/06/16 | 435 | 437 | 433 | 437 | 3,333,000 |
| 2017/06/15 | 432 | 437 | 432 | 435 | 2,483,000 |
| 2017/06/14 | 430 | 435 | 429 | 431 | 2,570,000 |
| 2017/06/13 | 423 | 428 | 423 | 428 | 2,160,000 |
| 2017/06/12 | 423 | 426 | 423 | 425 | 1,889,000 |
| 2017/06/09 | 423 | 428 | 423 | 423 | 3,899,000 |
| 2017/06/08 | 438 | 439 | 429 | 429 | 2,694,000 |
| 2017/06/07 | 436 | 438 | 435 | 437 | 2,493,000 |
| 2017/06/06 | 442 | 442 | 438 | 439 | 2,658,000 |
| 2017/06/05 | 443 | 446 | 440 | 445 | 2,559,000 |
| 2017/06/02 | 438 | 443 | 435 | 443 | 5,240,000 |
| 2017/06/01 | 428 | 436 | 428 | 436 | 3,611,000 |
| 2017/05/31 | 425 | 428 | 424 | 427 | 2,597,000 |
| 2017/05/30 | 429 | 429 | 423 | 425 | 1,719,000 |
| 2017/05/29 | 427 | 429 | 425 | 428 | 1,914,000 |
| 2017/05/26 | 429 | 430 | 425 | 426 | 2,340,000 |
| 2017/05/25 | 424 | 429 | 424 | 429 | 2,347,000 |
| 2017/05/24 | 426 | 427 | 424 | 427 | 1,543,000 |
| 2017/05/23 | 423 | 427 | 422 | 425 | 2,576,000 |
| 2017/05/22 | 419 | 424 | 419 | 423 | 2,423,000 |
| 2017/05/19 | 420 | 421 | 417 | 421 | 2,850,000 |
| 2017/05/18 | 417 | 423 | 417 | 421 | 2,558,000 |
| 2017/05/17 | 418 | 420 | 417 | 419 | 1,573,000 |
| 2017/05/16 | 422 | 422 | 418 | 421 | 2,695,000 |
| 2017/05/15 | 418 | 422 | 418 | 421 | 2,128,000 |
| 2017/05/12 | 416 | 419 | 414 | 419 | 2,172,000 |
| 2017/05/11 | 421 | 421 | 417 | 417 | 2,600,000 |
| 2017/05/10 | 420 | 422 | 419 | 421 | 2,659,000 |
| 2017/05/09 | 419 | 421 | 419 | 421 | 2,401,000 |
| 2017/05/08 | 416 | 420 | 415 | 420 | 4,840,000 |
| 2017/05/02 | 410 | 415 | 410 | 414 | 3,045,000 |
| 2017/05/01 | 407 | 408 | 404 | 408 | 1,716,000 |
| 2017/04/28 | 412 | 412 | 407 | 407 | 1,938,000 |
| 2017/04/27 | 411 | 414 | 411 | 412 | 1,927,000 |
| 2017/04/26 | 413 | 414 | 409 | 411 | 2,037,000 |
| 2017/04/25 | 405 | 411 | 404 | 411 | 2,479,000 |
| 2017/04/24 | 404 | 407 | 402 | 406 | 2,634,000 |
| 2017/04/21 | 399 | 402 | 399 | 400 | 2,452,000 |
| 2017/04/20 | 400 | 401 | 397 | 397 | 2,728,000 |
| 2017/04/19 | 403 | 405 | 399 | 399 | 3,528,000 |
| 2017/04/18 | 406 | 407 | 402 | 404 | 2,621,000 |
| 2017/04/17 | 399 | 407 | 399 | 405 | 1,952,000 |
| 2017/04/14 | 402 | 404 | 399 | 399 | 3,322,000 |
| 2017/04/13 | 402 | 404 | 401 | 402 | 2,978,000 |
| 2017/04/12 | 402 | 407 | 402 | 404 | 4,830,000 |
| 2017/04/11 | 401 | 405 | 401 | 404 | 2,917,000 |
| 2017/04/10 | 406 | 407 | 401 | 402 | 2,438,000 |
| 2017/04/07 | 404 | 407 | 401 | 404 | 4,706,000 |
| 2017/04/06 | 406 | 407 | 400 | 401 | 4,189,000 |
| 2017/04/05 | 406 | 409 | 405 | 408 | 2,700,000 |
| 2017/04/04 | 405 | 407 | 402 | 405 | 3,917,000 |
| 2017/04/03 | 403 | 405 | 401 | 404 | 2,750,000 |
| 2017/03/31 | 409 | 410 | 401 | 401 | 4,652,000 |
| 2017/03/30 | 414 | 415 | 404 | 405 | 4,151,000 |
| 2017/03/29 | 417 | 417 | 413 | 415 | 5,600,000 |
| 2017/03/28 | 421 | 423 | 420 | 422 | 11,087,000 |
| 2017/03/27 | 421 | 421 | 416 | 418 | 6,418,000 |
| 2017/03/24 | 418 | 424 | 417 | 423 | 3,808,000 |
| 2017/03/23 | 416 | 418 | 415 | 417 | 3,831,000 |
| 2017/03/22 | 416 | 419 | 415 | 415 | 4,126,000 |
| 2017/03/21 | 419 | 420 | 417 | 419 | 2,602,000 |
| 2017/03/17 | 420 | 421 | 419 | 420 | 2,503,000 |
| 2017/03/16 | 421 | 422 | 420 | 422 | 2,598,000 |
| 2017/03/15 | 422 | 422 | 421 | 422 | 1,549,000 |
| 2017/03/14 | 427 | 428 | 421 | 422 | 2,698,000 |
| 2017/03/13 | 423 | 427 | 422 | 427 | 3,322,000 |
| 2017/03/10 | 421 | 423 | 420 | 423 | 5,849,000 |
| 2017/03/09 | 418 | 419 | 417 | 417 | 2,125,000 |
| 2017/03/08 | 417 | 418 | 415 | 416 | 3,903,000 |
| 2017/03/07 | 416 | 419 | 416 | 418 | 2,627,000 |
| 2017/03/06 | 420 | 421 | 416 | 416 | 2,834,000 |
| 2017/03/03 | 422 | 424 | 418 | 419 | 4,700,000 |
| 2017/03/02 | 423 | 423 | 420 | 422 | 3,727,000 |
| 2017/03/01 | 419 | 422 | 417 | 419 | 4,089,000 |
| 2017/02/28 | 417 | 418 | 415 | 417 | 7,332,000 |
| 2017/02/27 | 415 | 417 | 413 | 416 | 4,412,000 |
| 2017/02/24 | 416 | 419 | 416 | 416 | 2,919,000 |
| 2017/02/23 | 418 | 420 | 416 | 417 | 2,894,000 |
| 2017/02/22 | 422 | 422 | 417 | 418 | 4,086,000 |
| 2017/02/21 | 419 | 423 | 418 | 422 | 2,497,000 |
| 2017/02/20 | 418 | 421 | 417 | 420 | 2,490,000 |
| 2017/02/17 | 419 | 420 | 415 | 418 | 3,362,000 |
| 2017/02/16 | 423 | 425 | 419 | 419 | 3,560,000 |
| 2017/02/15 | 428 | 428 | 422 | 422 | 4,056,000 |
| 2017/02/14 | 436 | 436 | 426 | 426 | 2,875,000 |
| 2017/02/13 | 436 | 436 | 431 | 434 | 2,422,000 |
| 2017/02/10 | 429 | 433 | 426 | 432 | 3,621,000 |
| 2017/02/09 | 424 | 427 | 422 | 423 | 2,991,000 |
| 2017/02/08 | 421 | 427 | 421 | 426 | 2,564,000 |
| 2017/02/07 | 419 | 424 | 419 | 422 | 2,322,000 |
| 2017/02/06 | 430 | 430 | 419 | 421 | 4,747,000 |
| 2017/02/03 | 429 | 432 | 426 | 427 | 2,946,000 |
| 2017/02/02 | 438 | 439 | 426 | 428 | 4,206,000 |
| 2017/02/01 | 432 | 436 | 430 | 435 | 3,485,000 |
| 2017/01/31 | 435 | 439 | 433 | 434 | 3,450,000 |
| 2017/01/30 | 440 | 442 | 437 | 440 | 2,169,000 |
| 2017/01/27 | 442 | 445 | 438 | 440 | 2,607,000 |
| 2017/01/26 | 439 | 443 | 439 | 440 | 3,184,000 |
| 2017/01/25 | 441 | 443 | 433 | 436 | 2,509,000 |
| 2017/01/24 | 436 | 438 | 432 | 434 | 2,496,000 |
| 2017/01/23 | 442 | 443 | 438 | 438 | 1,743,000 |
| 2017/01/20 | 445 | 448 | 444 | 446 | 2,122,000 |
| 2017/01/19 | 445 | 448 | 444 | 445 | 2,169,000 |
| 2017/01/18 | 445 | 445 | 438 | 442 | 2,432,000 |
| 2017/01/17 | 449 | 449 | 442 | 442 | 3,365,000 |
| 2017/01/16 | 450 | 452 | 446 | 448 | 2,165,000 |
| 2017/01/13 | 447 | 453 | 447 | 453 | 2,945,000 |
| 2017/01/12 | 458 | 458 | 446 | 447 | 3,039,000 |
| 2017/01/11 | 458 | 459 | 456 | 458 | 2,026,000 |
| 2017/01/10 | 463 | 463 | 456 | 456 | 3,823,000 |
| 2017/01/06 | 454 | 462 | 453 | 461 | 3,003,000 |
| 2017/01/05 | 456 | 460 | 454 | 456 | 3,427,000 |
| 2017/01/04 | 449 | 455 | 449 | 455 | 2,958,000 |