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 |
|---|---|---|---|---|---|
| 2001/12/28 | 412 | 420 | 410 | 420 | 511,000 |
| 2001/12/27 | 407 | 413 | 406 | 413 | 586,000 |
| 2001/12/26 | 410 | 410 | 405 | 405 | 523,000 |
| 2001/12/25 | 414 | 414 | 405 | 411 | 980,000 |
| 2001/12/21 | 416 | 416 | 407 | 415 | 983,000 |
| 2001/12/20 | 401 | 419 | 401 | 419 | 1,465,000 |
| 2001/12/19 | 408 | 410 | 401 | 401 | 1,413,000 |
| 2001/12/18 | 405 | 413 | 401 | 403 | 963,000 |
| 2001/12/17 | 400 | 410 | 399 | 407 | 869,000 |
| 2001/12/14 | 391 | 404 | 391 | 398 | 7,331,000 |
| 2001/12/13 | 420 | 420 | 395 | 395 | 3,722,000 |
| 2001/12/12 | 420 | 432 | 418 | 419 | 2,908,000 |
| 2001/12/11 | 435 | 436 | 417 | 420 | 2,272,000 |
| 2001/12/10 | 442 | 445 | 435 | 435 | 1,321,000 |
| 2001/12/07 | 450 | 450 | 443 | 445 | 699,000 |
| 2001/12/06 | 449 | 453 | 447 | 450 | 719,000 |
| 2001/12/05 | 451 | 451 | 443 | 449 | 1,117,000 |
| 2001/12/04 | 448 | 452 | 445 | 452 | 1,570,000 |
| 2001/12/03 | 468 | 468 | 450 | 456 | 1,337,000 |
| 2001/11/30 | 455 | 473 | 451 | 473 | 1,203,000 |
| 2001/11/29 | 447 | 456 | 446 | 456 | 926,000 |
| 2001/11/28 | 454 | 455 | 447 | 447 | 862,000 |
| 2001/11/27 | 456 | 456 | 446 | 455 | 910,000 |
| 2001/11/26 | 450 | 462 | 450 | 456 | 906,000 |
| 2001/11/22 | 449 | 453 | 446 | 453 | 528,000 |
| 2001/11/21 | 441 | 452 | 441 | 448 | 810,000 |
| 2001/11/20 | 445 | 445 | 440 | 441 | 1,074,000 |
| 2001/11/19 | 443 | 445 | 441 | 442 | 563,000 |
| 2001/11/16 | 442 | 446 | 441 | 446 | 860,000 |
| 2001/11/15 | 440 | 445 | 440 | 445 | 723,000 |
| 2001/11/14 | 444 | 444 | 440 | 440 | 865,000 |
| 2001/11/13 | 444 | 444 | 440 | 442 | 595,000 |
| 2001/11/12 | 442 | 444 | 440 | 444 | 304,000 |
| 2001/11/09 | 445 | 445 | 440 | 444 | 561,000 |
| 2001/11/08 | 440 | 445 | 439 | 445 | 547,000 |
| 2001/11/07 | 441 | 443 | 439 | 442 | 453,000 |
| 2001/11/06 | 445 | 445 | 438 | 443 | 555,000 |
| 2001/11/05 | 445 | 445 | 438 | 441 | 764,000 |
| 2001/11/02 | 452 | 455 | 443 | 443 | 579,000 |
| 2001/11/01 | 457 | 457 | 443 | 448 | 799,000 |
| 2001/10/31 | 457 | 461 | 449 | 457 | 752,000 |
| 2001/10/30 | 456 | 463 | 456 | 457 | 430,000 |
| 2001/10/29 | 471 | 474 | 460 | 461 | 416,000 |
| 2001/10/26 | 477 | 479 | 466 | 476 | 766,000 |
| 2001/10/25 | 470 | 479 | 469 | 479 | 1,148,000 |
| 2001/10/24 | 464 | 476 | 463 | 472 | 1,181,000 |
| 2001/10/23 | 449 | 460 | 449 | 460 | 809,000 |
| 2001/10/22 | 443 | 447 | 442 | 445 | 435,000 |
| 2001/10/19 | 446 | 447 | 442 | 443 | 518,000 |
| 2001/10/18 | 453 | 453 | 445 | 449 | 620,000 |
| 2001/10/17 | 454 | 455 | 446 | 453 | 473,000 |
| 2001/10/16 | 456 | 459 | 454 | 455 | 576,000 |
| 2001/10/15 | 450 | 459 | 448 | 459 | 854,000 |
| 2001/10/12 | 454 | 458 | 445 | 450 | 1,337,000 |
| 2001/10/11 | 451 | 454 | 444 | 454 | 1,392,000 |
| 2001/10/10 | 453 | 458 | 451 | 454 | 625,000 |
| 2001/10/09 | 463 | 468 | 452 | 452 | 522,000 |
| 2001/10/05 | 475 | 475 | 461 | 471 | 831,000 |
| 2001/10/04 | 464 | 470 | 461 | 469 | 598,000 |
| 2001/10/03 | 471 | 479 | 459 | 459 | 1,129,000 |
| 2001/10/02 | 465 | 480 | 461 | 480 | 1,168,000 |
| 2001/10/01 | 466 | 469 | 453 | 468 | 982,000 |
| 2001/09/28 | 450 | 476 | 449 | 476 | 959,000 |
| 2001/09/27 | 445 | 450 | 442 | 449 | 636,000 |
| 2001/09/26 | 448 | 449 | 442 | 449 | 628,000 |
| 2001/09/25 | 452 | 452 | 441 | 441 | 648,000 |
| 2001/09/21 | 439 | 452 | 439 | 452 | 867,000 |
| 2001/09/20 | 450 | 450 | 437 | 442 | 1,444,000 |
| 2001/09/19 | 440 | 453 | 438 | 453 | 960,000 |
| 2001/09/18 | 444 | 450 | 435 | 435 | 927,000 |
| 2001/09/17 | 444 | 444 | 436 | 440 | 911,000 |
| 2001/09/14 | 440 | 444 | 435 | 444 | 1,785,000 |
| 2001/09/13 | 435 | 440 | 431 | 440 | 999,000 |
| 2001/09/12 | 440 | 441 | 433 | 435 | 1,056,000 |
| 2001/09/11 | 442 | 446 | 440 | 444 | 817,000 |
| 2001/09/10 | 445 | 447 | 441 | 441 | 475,000 |
| 2001/09/07 | 445 | 446 | 443 | 444 | 566,000 |
| 2001/09/06 | 447 | 455 | 445 | 445 | 463,000 |
| 2001/09/05 | 445 | 448 | 441 | 447 | 547,000 |
| 2001/09/04 | 440 | 448 | 439 | 447 | 1,181,000 |
| 2001/09/03 | 445 | 445 | 438 | 439 | 1,390,000 |
| 2001/08/31 | 445 | 446 | 441 | 441 | 1,336,000 |
| 2001/08/30 | 454 | 454 | 443 | 450 | 1,251,000 |
| 2001/08/29 | 460 | 460 | 454 | 455 | 788,000 |
| 2001/08/28 | 460 | 463 | 458 | 463 | 663,000 |
| 2001/08/27 | 462 | 464 | 459 | 463 | 651,000 |
| 2001/08/24 | 462 | 463 | 459 | 460 | 1,285,000 |
| 2001/08/23 | 469 | 470 | 460 | 462 | 2,546,000 |
| 2001/08/22 | 466 | 471 | 465 | 468 | 726,000 |
| 2001/08/21 | 470 | 473 | 468 | 468 | 366,000 |
| 2001/08/20 | 473 | 474 | 469 | 471 | 328,000 |
| 2001/08/17 | 475 | 476 | 471 | 472 | 1,126,000 |
| 2001/08/16 | 466 | 472 | 465 | 470 | 823,000 |
| 2001/08/15 | 467 | 468 | 464 | 465 | 538,000 |
| 2001/08/14 | 475 | 476 | 468 | 468 | 639,000 |
| 2001/08/13 | 467 | 473 | 463 | 470 | 1,950,000 |
| 2001/08/10 | 466 | 467 | 460 | 463 | 1,404,000 |
| 2001/08/09 | 474 | 476 | 465 | 466 | 1,446,000 |
| 2001/08/08 | 476 | 476 | 472 | 476 | 984,000 |
| 2001/08/07 | 478 | 480 | 474 | 477 | 1,242,000 |
| 2001/08/06 | 475 | 477 | 474 | 476 | 427,000 |
| 2001/08/03 | 481 | 481 | 476 | 476 | 458,000 |
| 2001/08/02 | 479 | 485 | 477 | 482 | 1,206,000 |
| 2001/08/01 | 479 | 479 | 475 | 477 | 1,072,000 |
| 2001/07/31 | 476 | 480 | 474 | 480 | 684,000 |
| 2001/07/30 | 480 | 481 | 473 | 476 | 834,000 |
| 2001/07/27 | 480 | 482 | 478 | 481 | 379,000 |
| 2001/07/26 | 478 | 482 | 476 | 482 | 799,000 |
| 2001/07/25 | 477 | 480 | 475 | 478 | 690,000 |
| 2001/07/24 | 479 | 480 | 475 | 479 | 627,000 |
| 2001/07/23 | 477 | 479 | 474 | 479 | 551,000 |
| 2001/07/19 | 476 | 478 | 474 | 477 | 501,000 |
| 2001/07/18 | 479 | 479 | 473 | 476 | 1,059,000 |
| 2001/07/17 | 477 | 482 | 476 | 476 | 584,000 |
| 2001/07/16 | 477 | 479 | 476 | 479 | 339,000 |
| 2001/07/13 | 478 | 480 | 476 | 479 | 474,000 |
| 2001/07/12 | 479 | 482 | 477 | 482 | 363,000 |
| 2001/07/11 | 482 | 483 | 476 | 479 | 316,000 |
| 2001/07/10 | 480 | 483 | 473 | 483 | 995,000 |
| 2001/07/09 | 484 | 488 | 482 | 486 | 437,000 |
| 2001/07/06 | 487 | 492 | 484 | 487 | 439,000 |
| 2001/07/05 | 488 | 489 | 482 | 485 | 565,000 |
| 2001/07/04 | 495 | 498 | 488 | 493 | 483,000 |
| 2001/07/03 | 500 | 500 | 496 | 500 | 759,000 |
| 2001/07/02 | 500 | 500 | 483 | 491 | 1,053,000 |
| 2001/06/29 | 492 | 500 | 491 | 500 | 1,009,000 |
| 2001/06/28 | 491 | 492 | 481 | 492 | 506,000 |
| 2001/06/27 | 492 | 495 | 487 | 491 | 481,000 |
| 2001/06/26 | 485 | 492 | 485 | 492 | 647,000 |
| 2001/06/25 | 489 | 495 | 485 | 485 | 893,000 |
| 2001/06/22 | 483 | 492 | 482 | 492 | 748,000 |
| 2001/06/21 | 480 | 486 | 479 | 483 | 607,000 |
| 2001/06/20 | 474 | 484 | 470 | 484 | 380,000 |
| 2001/06/19 | 478 | 485 | 474 | 474 | 1,543,000 |
| 2001/06/18 | 473 | 480 | 471 | 479 | 922,000 |
| 2001/06/15 | 465 | 471 | 463 | 471 | 1,267,000 |
| 2001/06/14 | 479 | 480 | 465 | 466 | 867,000 |
| 2001/06/13 | 463 | 480 | 461 | 474 | 1,491,000 |
| 2001/06/12 | 463 | 465 | 460 | 464 | 940,000 |
| 2001/06/11 | 470 | 470 | 461 | 462 | 864,000 |
| 2001/06/08 | 477 | 477 | 465 | 468 | 2,920,000 |
| 2001/06/07 | 467 | 475 | 464 | 475 | 515,000 |
| 2001/06/06 | 463 | 466 | 463 | 464 | 396,000 |
| 2001/06/05 | 469 | 469 | 462 | 462 | 594,000 |
| 2001/06/04 | 468 | 468 | 464 | 468 | 479,000 |
| 2001/06/01 | 465 | 469 | 461 | 469 | 712,000 |
| 2001/05/31 | 466 | 468 | 463 | 463 | 665,000 |
| 2001/05/30 | 466 | 471 | 466 | 471 | 393,000 |
| 2001/05/29 | 472 | 472 | 467 | 471 | 258,000 |
| 2001/05/28 | 470 | 472 | 465 | 472 | 554,000 |
| 2001/05/25 | 478 | 478 | 470 | 470 | 539,000 |
| 2001/05/24 | 478 | 479 | 475 | 479 | 346,000 |
| 2001/05/23 | 480 | 483 | 476 | 483 | 711,000 |
| 2001/05/22 | 480 | 483 | 477 | 477 | 409,000 |
| 2001/05/21 | 481 | 489 | 476 | 477 | 450,000 |
| 2001/05/18 | 480 | 491 | 480 | 486 | 465,000 |
| 2001/05/17 | 485 | 490 | 476 | 490 | 422,000 |
| 2001/05/16 | 479 | 487 | 478 | 484 | 671,000 |
| 2001/05/15 | 470 | 479 | 468 | 479 | 443,000 |
| 2001/05/14 | 475 | 476 | 466 | 475 | 419,000 |
| 2001/05/11 | 480 | 483 | 476 | 476 | 297,000 |
| 2001/05/10 | 479 | 484 | 476 | 480 | 320,000 |
| 2001/05/09 | 493 | 493 | 475 | 479 | 362,000 |
| 2001/05/08 | 488 | 490 | 480 | 490 | 377,000 |
| 2001/05/07 | 492 | 495 | 488 | 488 | 291,000 |
| 2001/05/02 | 493 | 497 | 490 | 497 | 889,000 |
| 2001/05/01 | 492 | 492 | 487 | 490 | 450,000 |
| 2001/04/27 | 484 | 493 | 483 | 492 | 820,000 |
| 2001/04/26 | 485 | 495 | 484 | 484 | 1,070,000 |
| 2001/04/25 | 480 | 487 | 476 | 485 | 883,000 |
| 2001/04/24 | 462 | 480 | 462 | 480 | 944,000 |
| 2001/04/23 | 469 | 475 | 464 | 467 | 1,057,000 |
| 2001/04/20 | 476 | 478 | 470 | 475 | 411,000 |
| 2001/04/19 | 470 | 476 | 466 | 476 | 597,000 |
| 2001/04/18 | 468 | 470 | 463 | 468 | 533,000 |
| 2001/04/17 | 466 | 470 | 461 | 468 | 669,000 |
| 2001/04/16 | 466 | 473 | 464 | 466 | 214,000 |
| 2001/04/13 | 472 | 472 | 463 | 465 | 283,000 |
| 2001/04/12 | 474 | 478 | 460 | 474 | 409,000 |
| 2001/04/11 | 463 | 478 | 451 | 477 | 774,000 |
| 2001/04/10 | 463 | 468 | 458 | 458 | 379,000 |
| 2001/04/09 | 474 | 475 | 460 | 463 | 713,000 |
| 2001/04/06 | 466 | 474 | 456 | 474 | 654,000 |
| 2001/04/05 | 470 | 474 | 460 | 474 | 330,000 |
| 2001/04/04 | 469 | 475 | 460 | 465 | 780,000 |
| 2001/04/03 | 445 | 464 | 442 | 464 | 787,000 |
| 2001/04/02 | 466 | 467 | 440 | 440 | 1,303,000 |
| 2001/03/30 | 470 | 472 | 450 | 461 | 629,000 |
| 2001/03/29 | 467 | 475 | 465 | 472 | 434,000 |
| 2001/03/28 | 477 | 480 | 465 | 478 | 559,000 |
| 2001/03/27 | 478 | 485 | 461 | 485 | 943,000 |
| 2001/03/27 | 1 -> 1.03 分割 | ||||
| 2001/03/26 | 475 | 500 | 475 | 500 | 1,442,000 |
| 2001/03/23 | 472 | 480 | 467 | 467 | 776,000 |
| 2001/03/22 | 490 | 490 | 462 | 462 | 917,000 |
| 2001/03/21 | 457 | 495 | 457 | 495 | 1,106,000 |
| 2001/03/19 | 442 | 465 | 441 | 457 | 995,000 |
| 2001/03/16 | 449 | 451 | 440 | 440 | 898,000 |
| 2001/03/15 | 435 | 450 | 435 | 450 | 959,000 |
| 2001/03/14 | 440 | 440 | 435 | 439 | 796,000 |
| 2001/03/13 | 434 | 450 | 431 | 440 | 1,459,000 |
| 2001/03/12 | 438 | 438 | 432 | 434 | 2,122,000 |
| 2001/03/09 | 439 | 440 | 433 | 435 | 3,291,999 |
| 2001/03/08 | 434 | 451 | 434 | 445 | 795,000 |
| 2001/03/07 | 446 | 446 | 431 | 436 | 2,088,000 |
| 2001/03/06 | 444 | 444 | 439 | 442 | 1,117,000 |
| 2001/03/05 | 440 | 442 | 439 | 441 | 587,000 |
| 2001/03/02 | 441 | 442 | 440 | 440 | 841,000 |
| 2001/03/01 | 450 | 450 | 440 | 442 | 772,000 |
| 2001/02/28 | 447 | 447 | 442 | 447 | 571,000 |
| 2001/02/27 | 446 | 450 | 440 | 448 | 701,000 |
| 2001/02/26 | 440 | 443 | 439 | 441 | 675,000 |
| 2001/02/23 | 441 | 442 | 438 | 442 | 914,000 |
| 2001/02/22 | 440 | 445 | 439 | 439 | 838,000 |
| 2001/02/21 | 439 | 444 | 438 | 442 | 1,035,000 |
| 2001/02/20 | 441 | 443 | 438 | 442 | 970,000 |
| 2001/02/19 | 443 | 447 | 439 | 441 | 1,060,000 |
| 2001/02/16 | 445 | 446 | 441 | 441 | 898,000 |
| 2001/02/15 | 445 | 445 | 441 | 441 | 619,000 |
| 2001/02/14 | 447 | 448 | 440 | 443 | 1,055,000 |
| 2001/02/13 | 450 | 450 | 446 | 447 | 530,000 |
| 2001/02/09 | 448 | 450 | 448 | 448 | 381,000 |
| 2001/02/08 | 450 | 450 | 446 | 449 | 408,000 |
| 2001/02/07 | 449 | 451 | 447 | 451 | 527,000 |
| 2001/02/06 | 453 | 453 | 449 | 450 | 1,006,000 |
| 2001/02/05 | 455 | 460 | 453 | 453 | 681,000 |
| 2001/02/02 | 455 | 457 | 453 | 456 | 842,000 |
| 2001/02/01 | 452 | 456 | 452 | 455 | 987,000 |
| 2001/01/31 | 467 | 467 | 452 | 452 | 1,386,000 |
| 2001/01/30 | 469 | 469 | 462 | 462 | 412,000 |
| 2001/01/29 | 465 | 469 | 464 | 469 | 324,000 |
| 2001/01/26 | 473 | 473 | 466 | 466 | 472,000 |
| 2001/01/25 | 474 | 475 | 470 | 472 | 509,000 |
| 2001/01/24 | 473 | 475 | 471 | 475 | 192,000 |
| 2001/01/23 | 472 | 476 | 471 | 472 | 577,000 |
| 2001/01/22 | 475 | 475 | 471 | 474 | 408,000 |
| 2001/01/19 | 476 | 476 | 471 | 471 | 385,000 |
| 2001/01/18 | 477 | 477 | 474 | 477 | 578,000 |
| 2001/01/17 | 472 | 477 | 472 | 477 | 429,000 |
| 2001/01/16 | 474 | 477 | 471 | 477 | 566,000 |
| 2001/01/15 | 476 | 478 | 471 | 471 | 520,000 |
| 2001/01/12 | 480 | 485 | 478 | 478 | 779,000 |
| 2001/01/11 | 479 | 485 | 473 | 485 | 807,000 |
| 2001/01/10 | 474 | 479 | 470 | 479 | 521,000 |
| 2001/01/09 | 480 | 482 | 472 | 477 | 493,000 |
| 2001/01/05 | 484 | 484 | 481 | 484 | 683,000 |
| 2001/01/04 | 485 | 485 | 472 | 484 | 609,000 |