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 |
|---|---|---|---|---|---|
| 2003/12/30 | 316 | 322 | 315 | 322 | 468,000 |
| 2003/12/29 | 315 | 318 | 315 | 316 | 474,000 |
| 2003/12/26 | 314 | 315 | 312 | 315 | 634,000 |
| 2003/12/25 | 313 | 314 | 312 | 313 | 615,000 |
| 2003/12/24 | 314 | 316 | 314 | 314 | 751,000 |
| 2003/12/22 | 311 | 315 | 310 | 315 | 1,266,000 |
| 2003/12/19 | 309 | 314 | 309 | 312 | 826,000 |
| 2003/12/18 | 308 | 311 | 307 | 308 | 918,000 |
| 2003/12/17 | 310 | 310 | 306 | 307 | 977,000 |
| 2003/12/16 | 310 | 313 | 308 | 313 | 769,000 |
| 2003/12/15 | 310 | 315 | 310 | 314 | 1,194,000 |
| 2003/12/12 | 311 | 311 | 306 | 309 | 2,575,000 |
| 2003/12/11 | 304 | 308 | 304 | 308 | 832,000 |
| 2003/12/10 | 306 | 307 | 304 | 305 | 1,119,000 |
| 2003/12/09 | 307 | 308 | 306 | 307 | 891,000 |
| 2003/12/08 | 309 | 309 | 305 | 308 | 1,037,000 |
| 2003/12/05 | 308 | 310 | 306 | 308 | 1,013,000 |
| 2003/12/04 | 306 | 309 | 306 | 309 | 1,115,000 |
| 2003/12/03 | 309 | 309 | 305 | 305 | 921,000 |
| 2003/12/02 | 312 | 315 | 308 | 310 | 1,474,000 |
| 2003/12/01 | 305 | 316 | 305 | 312 | 1,193,000 |
| 2003/11/28 | 310 | 310 | 306 | 307 | 1,073,000 |
| 2003/11/27 | 314 | 315 | 310 | 310 | 733,000 |
| 2003/11/26 | 313 | 317 | 313 | 314 | 1,123,000 |
| 2003/11/25 | 316 | 320 | 308 | 308 | 1,498,000 |
| 2003/11/21 | 308 | 312 | 306 | 306 | 910,000 |
| 2003/11/20 | 306 | 309 | 305 | 308 | 995,000 |
| 2003/11/19 | 303 | 313 | 302 | 310 | 1,369,000 |
| 2003/11/18 | 315 | 315 | 302 | 303 | 1,533,000 |
| 2003/11/17 | 316 | 316 | 307 | 312 | 1,283,000 |
| 2003/11/14 | 320 | 324 | 315 | 317 | 852,000 |
| 2003/11/13 | 316 | 320 | 313 | 320 | 770,000 |
| 2003/11/12 | 317 | 321 | 311 | 311 | 783,000 |
| 2003/11/11 | 321 | 324 | 309 | 316 | 1,900,000 |
| 2003/11/10 | 322 | 325 | 320 | 320 | 963,000 |
| 2003/11/07 | 326 | 327 | 323 | 327 | 1,088,000 |
| 2003/11/06 | 332 | 332 | 321 | 326 | 1,156,000 |
| 2003/11/05 | 332 | 334 | 327 | 332 | 2,386,000 |
| 2003/11/04 | 332 | 340 | 331 | 336 | 1,836,000 |
| 2003/10/31 | 337 | 337 | 331 | 331 | 1,314,000 |
| 2003/10/30 | 338 | 341 | 336 | 337 | 747,000 |
| 2003/10/29 | 338 | 340 | 335 | 336 | 857,000 |
| 2003/10/28 | 335 | 340 | 335 | 336 | 1,087,000 |
| 2003/10/27 | 336 | 337 | 331 | 334 | 1,610,000 |
| 2003/10/24 | 341 | 344 | 336 | 336 | 1,324,000 |
| 2003/10/23 | 356 | 357 | 336 | 336 | 2,372,000 |
| 2003/10/22 | 369 | 369 | 356 | 356 | 1,143,000 |
| 2003/10/21 | 370 | 370 | 364 | 369 | 925,000 |
| 2003/10/20 | 367 | 370 | 364 | 369 | 757,000 |
| 2003/10/17 | 367 | 371 | 363 | 367 | 865,000 |
| 2003/10/16 | 363 | 368 | 359 | 368 | 1,415,000 |
| 2003/10/15 | 371 | 372 | 366 | 368 | 969,000 |
| 2003/10/14 | 372 | 377 | 366 | 366 | 942,000 |
| 2003/10/10 | 366 | 375 | 364 | 371 | 1,718,000 |
| 2003/10/09 | 370 | 375 | 370 | 372 | 930,000 |
| 2003/10/08 | 369 | 378 | 369 | 371 | 1,063,000 |
| 2003/10/07 | 383 | 385 | 373 | 373 | 775,000 |
| 2003/10/06 | 389 | 398 | 382 | 383 | 1,221,000 |
| 2003/10/03 | 380 | 388 | 379 | 384 | 1,157,000 |
| 2003/10/02 | 367 | 382 | 367 | 382 | 1,316,000 |
| 2003/10/01 | 367 | 372 | 366 | 366 | 1,432,000 |
| 2003/09/30 | 372 | 375 | 366 | 366 | 843,000 |
| 2003/09/29 | 389 | 389 | 370 | 372 | 797,000 |
| 2003/09/26 | 377 | 393 | 377 | 388 | 1,575,000 |
| 2003/09/25 | 380 | 388 | 373 | 376 | 1,348,000 |
| 2003/09/24 | 382 | 400 | 381 | 400 | 3,047,000 |
| 2003/09/22 | 375 | 380 | 371 | 380 | 977,000 |
| 2003/09/19 | 380 | 381 | 373 | 373 | 1,227,000 |
| 2003/09/18 | 373 | 379 | 369 | 379 | 1,174,000 |
| 2003/09/17 | 370 | 375 | 368 | 372 | 970,000 |
| 2003/09/16 | 367 | 368 | 363 | 365 | 834,000 |
| 2003/09/12 | 359 | 365 | 354 | 358 | 3,309,000 |
| 2003/09/11 | 354 | 355 | 349 | 349 | 885,000 |
| 2003/09/10 | 355 | 361 | 352 | 353 | 773,000 |
| 2003/09/09 | 355 | 359 | 352 | 356 | 642,000 |
| 2003/09/08 | 351 | 356 | 349 | 353 | 813,000 |
| 2003/09/05 | 349 | 351 | 347 | 351 | 961,000 |
| 2003/09/04 | 344 | 350 | 343 | 345 | 740,000 |
| 2003/09/03 | 343 | 347 | 342 | 343 | 907,000 |
| 2003/09/02 | 350 | 350 | 342 | 343 | 1,260,000 |
| 2003/09/01 | 347 | 350 | 344 | 350 | 933,000 |
| 2003/08/29 | 345 | 346 | 341 | 341 | 1,278,000 |
| 2003/08/28 | 351 | 353 | 346 | 346 | 861,000 |
| 2003/08/27 | 355 | 358 | 351 | 351 | 788,000 |
| 2003/08/26 | 355 | 355 | 351 | 351 | 1,148,000 |
| 2003/08/25 | 363 | 366 | 356 | 356 | 731,000 |
| 2003/08/22 | 364 | 368 | 362 | 363 | 708,000 |
| 2003/08/21 | 365 | 370 | 364 | 369 | 1,228,000 |
| 2003/08/20 | 354 | 365 | 354 | 364 | 1,004,000 |
| 2003/08/19 | 369 | 369 | 357 | 359 | 1,208,000 |
| 2003/08/18 | 369 | 372 | 365 | 365 | 879,000 |
| 2003/08/15 | 359 | 369 | 359 | 365 | 1,307,000 |
| 2003/08/14 | 344 | 359 | 344 | 358 | 747,000 |
| 2003/08/13 | 343 | 351 | 341 | 349 | 689,000 |
| 2003/08/12 | 346 | 351 | 337 | 348 | 1,007,000 |
| 2003/08/11 | 340 | 347 | 335 | 345 | 790,000 |
| 2003/08/08 | 334 | 338 | 332 | 335 | 1,196,000 |
| 2003/08/07 | 326 | 345 | 324 | 344 | 1,628,000 |
| 2003/08/06 | 326 | 330 | 323 | 323 | 1,480,000 |
| 2003/08/05 | 335 | 337 | 328 | 328 | 1,489,000 |
| 2003/08/04 | 346 | 347 | 334 | 334 | 1,570,000 |
| 2003/08/01 | 352 | 352 | 345 | 345 | 1,594,000 |
| 2003/07/31 | 356 | 360 | 346 | 346 | 1,698,000 |
| 2003/07/30 | 357 | 364 | 356 | 357 | 960,000 |
| 2003/07/29 | 367 | 367 | 362 | 362 | 1,333,000 |
| 2003/07/28 | 366 | 366 | 362 | 364 | 1,170,000 |
| 2003/07/25 | 368 | 368 | 360 | 361 | 1,339,000 |
| 2003/07/24 | 375 | 375 | 369 | 370 | 1,720,000 |
| 2003/07/23 | 358 | 376 | 355 | 371 | 2,388,000 |
| 2003/07/22 | 354 | 360 | 350 | 353 | 1,043,000 |
| 2003/07/18 | 354 | 359 | 354 | 356 | 1,291,000 |
| 2003/07/17 | 361 | 361 | 354 | 354 | 1,013,000 |
| 2003/07/16 | 360 | 364 | 358 | 358 | 979,000 |
| 2003/07/15 | 358 | 361 | 353 | 353 | 1,211,000 |
| 2003/07/14 | 355 | 358 | 350 | 356 | 795,000 |
| 2003/07/11 | 349 | 353 | 347 | 351 | 876,000 |
| 2003/07/10 | 352 | 359 | 348 | 349 | 1,316,000 |
| 2003/07/09 | 349 | 354 | 347 | 349 | 667,000 |
| 2003/07/08 | 351 | 352 | 347 | 352 | 1,322,000 |
| 2003/07/07 | 340 | 347 | 340 | 344 | 654,000 |
| 2003/07/04 | 347 | 349 | 330 | 342 | 2,316,000 |
| 2003/07/03 | 348 | 361 | 335 | 352 | 5,003,000 |
| 2003/07/02 | 319 | 330 | 317 | 328 | 1,900,000 |
| 2003/07/01 | 312 | 320 | 312 | 314 | 1,655,000 |
| 2003/06/30 | 308 | 317 | 305 | 312 | 2,393,000 |
| 2003/06/27 | 304 | 307 | 304 | 305 | 1,735,000 |
| 2003/06/26 | 308 | 310 | 304 | 306 | 1,739,000 |
| 2003/06/25 | 313 | 313 | 304 | 304 | 1,949,000 |
| 2003/06/24 | 313 | 315 | 308 | 309 | 1,123,000 |
| 2003/06/23 | 313 | 315 | 311 | 312 | 1,401,000 |
| 2003/06/20 | 311 | 315 | 310 | 312 | 825,000 |
| 2003/06/19 | 313 | 314 | 310 | 310 | 819,000 |
| 2003/06/18 | 316 | 317 | 312 | 316 | 1,743,000 |
| 2003/06/17 | 310 | 314 | 308 | 311 | 1,219,000 |
| 2003/06/16 | 305 | 308 | 305 | 307 | 1,033,000 |
| 2003/06/13 | 312 | 312 | 303 | 305 | 4,708,000 |
| 2003/06/12 | 307 | 313 | 306 | 308 | 2,266,000 |
| 2003/06/11 | 298 | 306 | 298 | 302 | 1,514,000 |
| 2003/06/10 | 298 | 300 | 297 | 298 | 909,000 |
| 2003/06/09 | 296 | 300 | 296 | 297 | 1,032,000 |
| 2003/06/06 | 300 | 300 | 295 | 296 | 763,000 |
| 2003/06/05 | 298 | 299 | 296 | 299 | 928,000 |
| 2003/06/04 | 294 | 297 | 294 | 296 | 572,000 |
| 2003/06/03 | 294 | 295 | 293 | 293 | 1,300,000 |
| 2003/06/02 | 290 | 298 | 290 | 292 | 1,001,000 |
| 2003/05/30 | 296 | 299 | 290 | 290 | 1,639,000 |
| 2003/05/29 | 297 | 299 | 296 | 296 | 726,000 |
| 2003/05/28 | 296 | 297 | 295 | 295 | 817,000 |
| 2003/05/27 | 293 | 294 | 291 | 292 | 820,000 |
| 2003/05/26 | 293 | 298 | 293 | 293 | 1,006,000 |
| 2003/05/23 | 293 | 295 | 290 | 290 | 1,640,000 |
| 2003/05/22 | 292 | 292 | 288 | 288 | 1,061,000 |
| 2003/05/21 | 294 | 296 | 291 | 291 | 568,000 |
| 2003/05/20 | 290 | 296 | 290 | 294 | 1,132,000 |
| 2003/05/19 | 287 | 291 | 285 | 290 | 1,414,000 |
| 2003/05/16 | 288 | 291 | 287 | 289 | 893,000 |
| 2003/05/15 | 292 | 292 | 288 | 288 | 1,107,000 |
| 2003/05/14 | 294 | 297 | 291 | 292 | 1,620,000 |
| 2003/05/13 | 292 | 294 | 291 | 291 | 1,291,000 |
| 2003/05/12 | 292 | 296 | 290 | 292 | 1,351,000 |
| 2003/05/09 | 291 | 293 | 290 | 291 | 1,405,000 |
| 2003/05/08 | 297 | 298 | 288 | 294 | 1,594,000 |
| 2003/05/07 | 300 | 300 | 295 | 296 | 1,195,000 |
| 2003/05/06 | 300 | 302 | 299 | 299 | 950,000 |
| 2003/05/02 | 300 | 301 | 298 | 300 | 966,000 |
| 2003/05/01 | 297 | 300 | 297 | 299 | 870,000 |
| 2003/04/30 | 299 | 301 | 296 | 298 | 1,958,000 |
| 2003/04/28 | 298 | 300 | 298 | 298 | 1,082,000 |
| 2003/04/25 | 300 | 301 | 298 | 298 | 967,000 |
| 2003/04/24 | 300 | 301 | 298 | 298 | 785,000 |
| 2003/04/23 | 298 | 301 | 298 | 298 | 683,000 |
| 2003/04/22 | 304 | 304 | 298 | 298 | 803,000 |
| 2003/04/21 | 302 | 306 | 302 | 302 | 962,000 |
| 2003/04/18 | 302 | 305 | 301 | 301 | 832,000 |
| 2003/04/17 | 306 | 308 | 300 | 302 | 1,032,000 |
| 2003/04/16 | 308 | 314 | 305 | 308 | 1,162,000 |
| 2003/04/15 | 305 | 308 | 303 | 308 | 1,081,000 |
| 2003/04/14 | 296 | 301 | 296 | 301 | 950,000 |
| 2003/04/11 | 297 | 303 | 295 | 301 | 1,021,000 |
| 2003/04/10 | 300 | 301 | 297 | 297 | 662,000 |
| 2003/04/09 | 297 | 303 | 296 | 301 | 1,331,000 |
| 2003/04/08 | 297 | 297 | 295 | 296 | 682,000 |
| 2003/04/07 | 299 | 300 | 296 | 296 | 737,000 |
| 2003/04/04 | 288 | 297 | 286 | 294 | 1,507,000 |
| 2003/04/03 | 286 | 289 | 285 | 287 | 1,284,000 |
| 2003/04/02 | 281 | 284 | 277 | 284 | 1,099,000 |
| 2003/04/01 | 277 | 286 | 275 | 282 | 1,257,000 |
| 2003/03/31 | 287 | 290 | 278 | 278 | 1,246,000 |
| 2003/03/28 | 292 | 296 | 290 | 290 | 732,000 |
| 2003/03/27 | 286 | 293 | 286 | 291 | 712,000 |
| 2003/03/26 | 285 | 292 | 283 | 291 | 1,302,000 |
| 2003/03/25 | 290 | 290 | 285 | 286 | 1,461,000 |
| 2003/03/24 | 285 | 294 | 285 | 291 | 1,543,000 |
| 2003/03/20 | 275 | 284 | 275 | 283 | 1,363,000 |
| 2003/03/19 | 275 | 276 | 272 | 274 | 837,000 |
| 2003/03/18 | 274 | 278 | 273 | 273 | 1,290,000 |
| 2003/03/17 | 279 | 279 | 273 | 273 | 900,000 |
| 2003/03/14 | 280 | 283 | 275 | 276 | 4,159,000 |
| 2003/03/13 | 280 | 284 | 278 | 283 | 1,292,000 |
| 2003/03/12 | 271 | 279 | 271 | 279 | 1,043,000 |
| 2003/03/11 | 275 | 275 | 267 | 272 | 1,400,000 |
| 2003/03/10 | 272 | 272 | 267 | 270 | 1,262,000 |
| 2003/03/07 | 274 | 276 | 268 | 268 | 1,093,000 |
| 2003/03/06 | 271 | 279 | 271 | 275 | 1,552,000 |
| 2003/03/05 | 276 | 276 | 270 | 270 | 1,266,000 |
| 2003/03/04 | 274 | 276 | 274 | 275 | 1,211,000 |
| 2003/03/03 | 266 | 272 | 266 | 272 | 1,057,000 |
| 2003/02/28 | 271 | 272 | 266 | 268 | 716,000 |
| 2003/02/27 | 269 | 272 | 262 | 272 | 1,067,000 |
| 2003/02/26 | 266 | 269 | 265 | 268 | 957,000 |
| 2003/02/25 | 270 | 270 | 264 | 265 | 1,173,000 |
| 2003/02/24 | 266 | 271 | 263 | 269 | 1,014,000 |
| 2003/02/21 | 279 | 283 | 265 | 266 | 2,772,000 |
| 2003/02/20 | 290 | 291 | 275 | 277 | 2,752,000 |
| 2003/02/19 | 295 | 295 | 290 | 291 | 2,782,000 |
| 2003/02/18 | 281 | 290 | 279 | 287 | 2,507,000 |
| 2003/02/17 | 277 | 282 | 275 | 280 | 1,423,000 |
| 2003/02/14 | 270 | 279 | 265 | 271 | 2,919,000 |
| 2003/02/13 | 267 | 271 | 265 | 265 | 1,592,000 |
| 2003/02/12 | 261 | 272 | 260 | 262 | 2,155,000 |
| 2003/02/10 | 252 | 256 | 251 | 256 | 1,339,000 |
| 2003/02/07 | 248 | 250 | 247 | 249 | 1,151,000 |
| 2003/02/06 | 246 | 248 | 245 | 247 | 1,811,000 |
| 2003/02/05 | 246 | 248 | 245 | 246 | 1,690,000 |
| 2003/02/04 | 250 | 255 | 247 | 251 | 918,000 |
| 2003/02/03 | 244 | 249 | 242 | 249 | 1,816,000 |
| 2003/01/31 | 243 | 246 | 242 | 242 | 2,359,000 |
| 2003/01/30 | 243 | 245 | 243 | 243 | 703,000 |
| 2003/01/29 | 244 | 246 | 241 | 242 | 1,522,000 |
| 2003/01/28 | 243 | 243 | 241 | 242 | 1,212,000 |
| 2003/01/27 | 245 | 246 | 243 | 243 | 679,000 |
| 2003/01/24 | 247 | 248 | 243 | 244 | 1,418,000 |
| 2003/01/23 | 244 | 246 | 242 | 246 | 1,140,000 |
| 2003/01/22 | 247 | 247 | 243 | 243 | 646,000 |
| 2003/01/21 | 244 | 246 | 243 | 245 | 1,300,000 |
| 2003/01/20 | 242 | 244 | 241 | 241 | 739,000 |
| 2003/01/17 | 242 | 244 | 242 | 242 | 740,000 |
| 2003/01/16 | 243 | 247 | 242 | 243 | 1,091,000 |
| 2003/01/15 | 244 | 245 | 240 | 245 | 1,810,000 |
| 2003/01/14 | 244 | 245 | 237 | 239 | 1,179,000 |
| 2003/01/10 | 244 | 244 | 242 | 244 | 1,337,000 |
| 2003/01/09 | 248 | 248 | 240 | 243 | 2,342,000 |
| 2003/01/08 | 253 | 253 | 247 | 249 | 1,153,000 |
| 2003/01/07 | 265 | 266 | 250 | 252 | 1,652,000 |
| 2003/01/06 | 255 | 262 | 255 | 262 | 878,000 |