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 |
|---|---|---|---|---|---|
| 2005/12/30 | 485 | 486 | 472 | 472 | 1,580,000 |
| 2005/12/29 | 482 | 488 | 480 | 484 | 1,549,000 |
| 2005/12/28 | 476 | 485 | 475 | 481 | 1,801,000 |
| 2005/12/27 | 487 | 488 | 480 | 480 | 3,109,000 |
| 2005/12/26 | 473 | 490 | 471 | 487 | 3,925,000 |
| 2005/12/22 | 476 | 480 | 465 | 470 | 3,232,000 |
| 2005/12/21 | 456 | 485 | 455 | 473 | 8,618,000 |
| 2005/12/20 | 444 | 458 | 441 | 456 | 5,710,000 |
| 2005/12/19 | 438 | 439 | 434 | 436 | 2,145,000 |
| 2005/12/16 | 436 | 442 | 435 | 438 | 2,069,000 |
| 2005/12/15 | 438 | 447 | 435 | 436 | 3,515,000 |
| 2005/12/14 | 449 | 450 | 437 | 438 | 2,752,000 |
| 2005/12/13 | 443 | 452 | 439 | 450 | 4,252,000 |
| 2005/12/12 | 436 | 443 | 434 | 441 | 2,365,000 |
| 2005/12/09 | 429 | 437 | 428 | 433 | 4,651,000 |
| 2005/12/08 | 436 | 437 | 427 | 430 | 3,012,000 |
| 2005/12/07 | 434 | 444 | 433 | 440 | 3,074,000 |
| 2005/12/06 | 431 | 438 | 430 | 433 | 2,133,000 |
| 2005/12/05 | 435 | 436 | 430 | 432 | 2,477,000 |
| 2005/12/02 | 438 | 438 | 431 | 435 | 3,811,000 |
| 2005/12/01 | 432 | 439 | 432 | 439 | 1,823,000 |
| 2005/11/30 | 440 | 440 | 432 | 434 | 1,368,000 |
| 2005/11/29 | 439 | 442 | 435 | 437 | 1,426,000 |
| 2005/11/28 | 434 | 440 | 433 | 439 | 1,464,000 |
| 2005/11/25 | 437 | 437 | 427 | 431 | 2,522,000 |
| 2005/11/24 | 440 | 443 | 434 | 436 | 1,990,000 |
| 2005/11/22 | 445 | 448 | 434 | 440 | 2,573,000 |
| 2005/11/21 | 447 | 450 | 440 | 444 | 2,126,000 |
| 2005/11/18 | 438 | 454 | 437 | 443 | 4,301,000 |
| 2005/11/17 | 421 | 433 | 421 | 433 | 2,666,000 |
| 2005/11/16 | 431 | 431 | 416 | 423 | 4,352,000 |
| 2005/11/15 | 435 | 435 | 429 | 430 | 1,379,000 |
| 2005/11/14 | 445 | 445 | 435 | 435 | 1,021,000 |
| 2005/11/11 | 435 | 445 | 431 | 442 | 2,568,000 |
| 2005/11/10 | 433 | 436 | 428 | 434 | 1,944,000 |
| 2005/11/09 | 441 | 442 | 428 | 432 | 3,771,000 |
| 2005/11/08 | 455 | 455 | 438 | 439 | 2,600,000 |
| 2005/11/07 | 449 | 454 | 445 | 454 | 4,442,000 |
| 2005/11/04 | 437 | 444 | 437 | 444 | 3,731,000 |
| 2005/11/02 | 438 | 444 | 427 | 435 | 5,880,000 |
| 2005/11/01 | 429 | 433 | 426 | 431 | 2,999,000 |
| 2005/10/31 | 423 | 429 | 421 | 426 | 4,834,000 |
| 2005/10/28 | 419 | 464 | 416 | 416 | 19,762,000 |
| 2005/10/27 | 405 | 420 | 405 | 419 | 5,695,000 |
| 2005/10/26 | 398 | 407 | 397 | 405 | 4,065,000 |
| 2005/10/25 | 396 | 399 | 395 | 397 | 1,475,000 |
| 2005/10/24 | 398 | 398 | 391 | 392 | 1,447,000 |
| 2005/10/21 | 390 | 399 | 389 | 397 | 2,563,000 |
| 2005/10/20 | 394 | 396 | 392 | 395 | 1,423,000 |
| 2005/10/19 | 393 | 393 | 387 | 390 | 2,128,000 |
| 2005/10/18 | 396 | 397 | 393 | 393 | 1,591,000 |
| 2005/10/17 | 397 | 399 | 395 | 397 | 2,110,000 |
| 2005/10/14 | 393 | 401 | 389 | 396 | 4,014,000 |
| 2005/10/13 | 385 | 393 | 384 | 393 | 2,474,000 |
| 2005/10/12 | 384 | 391 | 382 | 387 | 2,922,000 |
| 2005/10/11 | 374 | 384 | 374 | 382 | 2,027,000 |
| 2005/10/07 | 378 | 381 | 375 | 379 | 1,555,000 |
| 2005/10/06 | 380 | 382 | 377 | 378 | 1,706,000 |
| 2005/10/05 | 385 | 385 | 381 | 384 | 2,533,000 |
| 2005/10/04 | 379 | 388 | 378 | 387 | 2,440,000 |
| 2005/10/03 | 380 | 381 | 373 | 379 | 2,369,000 |
| 2005/09/30 | 396 | 396 | 384 | 384 | 3,055,000 |
| 2005/09/29 | 384 | 395 | 383 | 395 | 2,989,000 |
| 2005/09/28 | 389 | 390 | 383 | 384 | 3,250,000 |
| 2005/09/27 | 387 | 395 | 382 | 388 | 5,685,000 |
| 2005/09/26 | 388 | 400 | 387 | 400 | 5,753,000 |
| 2005/09/22 | 384 | 388 | 382 | 388 | 1,760,000 |
| 2005/09/21 | 386 | 387 | 380 | 384 | 1,899,000 |
| 2005/09/20 | 379 | 389 | 378 | 389 | 3,024,000 |
| 2005/09/16 | 371 | 379 | 371 | 377 | 3,282,000 |
| 2005/09/15 | 362 | 370 | 362 | 370 | 2,944,000 |
| 2005/09/14 | 359 | 362 | 358 | 362 | 1,049,000 |
| 2005/09/13 | 362 | 362 | 360 | 360 | 1,477,000 |
| 2005/09/12 | 360 | 362 | 359 | 362 | 1,894,000 |
| 2005/09/09 | 358 | 358 | 354 | 357 | 4,389,000 |
| 2005/09/08 | 359 | 359 | 355 | 357 | 1,172,000 |
| 2005/09/07 | 362 | 362 | 358 | 359 | 1,315,000 |
| 2005/09/06 | 362 | 363 | 358 | 361 | 1,435,000 |
| 2005/09/05 | 362 | 362 | 361 | 362 | 1,312,000 |
| 2005/09/02 | 360 | 361 | 359 | 361 | 829,000 |
| 2005/09/01 | 359 | 360 | 359 | 359 | 739,000 |
| 2005/08/31 | 360 | 360 | 357 | 357 | 842,000 |
| 2005/08/30 | 357 | 361 | 357 | 360 | 976,000 |
| 2005/08/29 | 360 | 360 | 357 | 358 | 852,000 |
| 2005/08/26 | 357 | 360 | 356 | 359 | 915,000 |
| 2005/08/25 | 357 | 357 | 355 | 356 | 481,000 |
| 2005/08/24 | 355 | 359 | 355 | 355 | 1,756,000 |
| 2005/08/23 | 353 | 358 | 352 | 357 | 1,587,000 |
| 2005/08/22 | 349 | 355 | 348 | 354 | 1,283,000 |
| 2005/08/19 | 351 | 352 | 348 | 348 | 833,000 |
| 2005/08/18 | 350 | 353 | 349 | 351 | 833,000 |
| 2005/08/17 | 353 | 354 | 351 | 352 | 940,000 |
| 2005/08/16 | 355 | 355 | 350 | 351 | 901,000 |
| 2005/08/15 | 354 | 357 | 353 | 354 | 899,000 |
| 2005/08/12 | 352 | 354 | 351 | 354 | 1,346,000 |
| 2005/08/11 | 348 | 352 | 348 | 349 | 2,249,000 |
| 2005/08/10 | 346 | 348 | 344 | 347 | 834,000 |
| 2005/08/09 | 340 | 346 | 339 | 343 | 1,013,000 |
| 2005/08/08 | 338 | 340 | 333 | 339 | 1,684,000 |
| 2005/08/05 | 344 | 344 | 338 | 339 | 1,992,000 |
| 2005/08/04 | 346 | 347 | 343 | 343 | 2,281,000 |
| 2005/08/03 | 349 | 349 | 345 | 346 | 1,279,000 |
| 2005/08/02 | 348 | 349 | 347 | 348 | 824,000 |
| 2005/08/01 | 348 | 349 | 347 | 348 | 1,043,000 |
| 2005/07/29 | 350 | 350 | 347 | 347 | 857,000 |
| 2005/07/28 | 350 | 351 | 348 | 348 | 792,000 |
| 2005/07/27 | 348 | 350 | 348 | 349 | 1,026,000 |
| 2005/07/26 | 349 | 349 | 345 | 348 | 1,283,000 |
| 2005/07/25 | 348 | 349 | 346 | 349 | 668,000 |
| 2005/07/22 | 349 | 349 | 346 | 347 | 938,000 |
| 2005/07/21 | 347 | 347 | 344 | 346 | 878,000 |
| 2005/07/20 | 348 | 348 | 346 | 346 | 667,000 |
| 2005/07/19 | 348 | 348 | 347 | 348 | 804,000 |
| 2005/07/15 | 350 | 351 | 347 | 347 | 1,205,000 |
| 2005/07/14 | 351 | 353 | 349 | 349 | 1,440,000 |
| 2005/07/13 | 351 | 351 | 349 | 350 | 753,000 |
| 2005/07/12 | 354 | 355 | 350 | 351 | 1,103,000 |
| 2005/07/11 | 350 | 353 | 350 | 353 | 1,388,000 |
| 2005/07/08 | 345 | 348 | 345 | 348 | 1,116,000 |
| 2005/07/07 | 346 | 347 | 344 | 345 | 1,126,000 |
| 2005/07/06 | 347 | 349 | 346 | 349 | 1,343,000 |
| 2005/07/05 | 348 | 349 | 344 | 349 | 2,142,000 |
| 2005/07/04 | 347 | 353 | 346 | 349 | 2,920,000 |
| 2005/07/01 | 342 | 348 | 341 | 346 | 2,224,000 |
| 2005/06/30 | 342 | 343 | 338 | 338 | 1,052,000 |
| 2005/06/29 | 338 | 345 | 337 | 344 | 1,557,000 |
| 2005/06/28 | 333 | 338 | 333 | 338 | 1,140,000 |
| 2005/06/27 | 332 | 333 | 331 | 332 | 1,103,000 |
| 2005/06/24 | 331 | 333 | 330 | 331 | 914,000 |
| 2005/06/23 | 333 | 333 | 331 | 331 | 1,008,000 |
| 2005/06/22 | 330 | 334 | 330 | 332 | 1,555,000 |
| 2005/06/21 | 332 | 333 | 329 | 330 | 1,093,000 |
| 2005/06/20 | 331 | 332 | 329 | 331 | 717,000 |
| 2005/06/17 | 328 | 332 | 328 | 330 | 2,005,000 |
| 2005/06/16 | 327 | 328 | 326 | 326 | 972,000 |
| 2005/06/15 | 328 | 329 | 325 | 326 | 1,560,000 |
| 2005/06/14 | 334 | 334 | 326 | 326 | 1,792,000 |
| 2005/06/13 | 332 | 336 | 332 | 333 | 899,000 |
| 2005/06/10 | 333 | 335 | 332 | 335 | 2,321,000 |
| 2005/06/09 | 332 | 333 | 330 | 330 | 701,000 |
| 2005/06/08 | 330 | 331 | 329 | 329 | 977,000 |
| 2005/06/07 | 330 | 331 | 329 | 331 | 850,000 |
| 2005/06/06 | 330 | 332 | 329 | 331 | 985,000 |
| 2005/06/03 | 334 | 334 | 329 | 329 | 1,250,000 |
| 2005/06/02 | 330 | 333 | 329 | 333 | 1,690,000 |
| 2005/06/01 | 324 | 328 | 324 | 328 | 1,367,000 |
| 2005/05/31 | 327 | 328 | 323 | 324 | 2,180,000 |
| 2005/05/30 | 322 | 326 | 321 | 326 | 1,089,000 |
| 2005/05/27 | 321 | 322 | 320 | 321 | 779,000 |
| 2005/05/26 | 322 | 322 | 320 | 320 | 959,000 |
| 2005/05/25 | 321 | 324 | 320 | 320 | 1,074,000 |
| 2005/05/24 | 324 | 324 | 320 | 320 | 597,000 |
| 2005/05/23 | 324 | 325 | 321 | 321 | 729,000 |
| 2005/05/20 | 319 | 326 | 319 | 320 | 1,378,000 |
| 2005/05/19 | 318 | 320 | 316 | 318 | 1,131,000 |
| 2005/05/18 | 321 | 322 | 314 | 315 | 2,513,000 |
| 2005/05/17 | 326 | 327 | 320 | 323 | 2,025,000 |
| 2005/05/16 | 327 | 327 | 325 | 325 | 967,000 |
| 2005/05/13 | 326 | 328 | 326 | 326 | 1,297,000 |
| 2005/05/12 | 327 | 329 | 327 | 327 | 927,000 |
| 2005/05/11 | 328 | 328 | 326 | 328 | 1,187,000 |
| 2005/05/10 | 330 | 333 | 327 | 327 | 1,614,000 |
| 2005/05/09 | 333 | 333 | 328 | 331 | 1,512,000 |
| 2005/05/06 | 333 | 333 | 329 | 332 | 1,528,000 |
| 2005/05/02 | 328 | 331 | 326 | 330 | 1,260,000 |
| 2005/04/28 | 327 | 327 | 325 | 326 | 3,025,000 |
| 2005/04/27 | 331 | 333 | 328 | 329 | 1,304,000 |
| 2005/04/26 | 333 | 333 | 330 | 331 | 1,109,000 |
| 2005/04/25 | 334 | 334 | 330 | 330 | 684,000 |
| 2005/04/22 | 335 | 335 | 331 | 333 | 1,318,000 |
| 2005/04/21 | 330 | 332 | 325 | 332 | 2,286,000 |
| 2005/04/20 | 335 | 336 | 330 | 332 | 2,113,000 |
| 2005/04/19 | 330 | 334 | 328 | 333 | 2,204,000 |
| 2005/04/18 | 335 | 336 | 325 | 325 | 3,338,000 |
| 2005/04/15 | 343 | 343 | 337 | 337 | 2,648,000 |
| 2005/04/14 | 349 | 349 | 342 | 342 | 2,100,000 |
| 2005/04/13 | 352 | 354 | 350 | 350 | 1,100,000 |
| 2005/04/12 | 352 | 353 | 351 | 351 | 692,000 |
| 2005/04/11 | 354 | 354 | 352 | 352 | 900,000 |
| 2005/04/08 | 355 | 357 | 354 | 354 | 1,246,000 |
| 2005/04/07 | 358 | 360 | 355 | 356 | 1,514,000 |
| 2005/04/06 | 355 | 358 | 353 | 358 | 1,075,000 |
| 2005/04/05 | 357 | 358 | 354 | 354 | 1,524,000 |
| 2005/04/04 | 363 | 363 | 358 | 359 | 989,000 |
| 2005/04/01 | 354 | 361 | 354 | 360 | 1,495,000 |
| 2005/03/31 | 355 | 364 | 355 | 364 | 1,821,000 |
| 2005/03/30 | 361 | 363 | 354 | 355 | 2,172,000 |
| 2005/03/29 | 369 | 370 | 361 | 366 | 2,158,000 |
| 2005/03/28 | 366 | 375 | 361 | 372 | 3,178,000 |
| 2005/03/25 | 380 | 380 | 373 | 374 | 3,624,000 |
| 2005/03/24 | 371 | 375 | 370 | 372 | 2,342,000 |
| 2005/03/23 | 378 | 378 | 366 | 369 | 2,678,000 |
| 2005/03/22 | 378 | 382 | 378 | 379 | 2,181,000 |
| 2005/03/18 | 368 | 377 | 368 | 377 | 2,467,000 |
| 2005/03/17 | 365 | 367 | 363 | 366 | 1,247,000 |
| 2005/03/16 | 363 | 367 | 362 | 367 | 1,211,000 |
| 2005/03/15 | 368 | 369 | 362 | 362 | 1,813,000 |
| 2005/03/14 | 364 | 369 | 361 | 365 | 2,363,000 |
| 2005/03/11 | 359 | 364 | 358 | 360 | 3,073,000 |
| 2005/03/10 | 355 | 358 | 355 | 355 | 1,144,000 |
| 2005/03/09 | 361 | 361 | 355 | 355 | 1,929,000 |
| 2005/03/08 | 359 | 361 | 358 | 360 | 1,778,000 |
| 2005/03/07 | 358 | 358 | 356 | 358 | 1,328,000 |
| 2005/03/04 | 355 | 358 | 355 | 356 | 2,042,000 |
| 2005/03/03 | 352 | 356 | 352 | 354 | 1,934,000 |
| 2005/03/02 | 349 | 353 | 349 | 351 | 2,043,000 |
| 2005/03/01 | 349 | 350 | 348 | 348 | 1,229,000 |
| 2005/02/28 | 349 | 349 | 346 | 348 | 1,146,000 |
| 2005/02/25 | 351 | 351 | 346 | 347 | 1,006,000 |
| 2005/02/24 | 344 | 351 | 344 | 350 | 1,600,000 |
| 2005/02/23 | 344 | 345 | 343 | 344 | 1,248,000 |
| 2005/02/22 | 343 | 345 | 343 | 344 | 1,391,000 |
| 2005/02/21 | 345 | 346 | 343 | 343 | 1,534,000 |
| 2005/02/18 | 345 | 346 | 343 | 346 | 1,603,000 |
| 2005/02/17 | 346 | 348 | 346 | 346 | 1,146,000 |
| 2005/02/16 | 347 | 350 | 347 | 348 | 2,232,000 |
| 2005/02/15 | 349 | 351 | 348 | 350 | 1,492,000 |
| 2005/02/14 | 351 | 352 | 348 | 348 | 993,000 |
| 2005/02/10 | 349 | 351 | 347 | 349 | 937,000 |
| 2005/02/09 | 350 | 352 | 349 | 351 | 1,221,000 |
| 2005/02/08 | 347 | 351 | 346 | 350 | 1,838,000 |
| 2005/02/07 | 347 | 350 | 346 | 347 | 1,779,000 |
| 2005/02/04 | 344 | 345 | 342 | 345 | 999,000 |
| 2005/02/03 | 344 | 344 | 341 | 344 | 921,000 |
| 2005/02/02 | 342 | 343 | 340 | 343 | 792,000 |
| 2005/02/01 | 343 | 343 | 338 | 341 | 2,750,000 |
| 2005/01/31 | 344 | 345 | 342 | 342 | 1,216,000 |
| 2005/01/28 | 343 | 344 | 341 | 343 | 1,139,000 |
| 2005/01/27 | 348 | 348 | 342 | 343 | 2,220,000 |
| 2005/01/26 | 345 | 348 | 343 | 348 | 939,000 |
| 2005/01/25 | 342 | 345 | 341 | 343 | 1,067,000 |
| 2005/01/24 | 340 | 344 | 340 | 344 | 924,000 |
| 2005/01/21 | 340 | 342 | 339 | 339 | 1,008,000 |
| 2005/01/20 | 342 | 343 | 340 | 340 | 1,049,000 |
| 2005/01/19 | 343 | 343 | 341 | 342 | 1,058,000 |
| 2005/01/18 | 344 | 345 | 342 | 342 | 820,000 |
| 2005/01/17 | 346 | 346 | 343 | 344 | 522,000 |
| 2005/01/14 | 344 | 346 | 342 | 345 | 1,576,000 |
| 2005/01/13 | 346 | 347 | 344 | 344 | 714,000 |
| 2005/01/12 | 347 | 347 | 346 | 347 | 706,000 |
| 2005/01/11 | 344 | 347 | 344 | 346 | 719,000 |
| 2005/01/07 | 344 | 347 | 343 | 343 | 1,289,000 |
| 2005/01/06 | 344 | 345 | 340 | 342 | 1,983,000 |
| 2005/01/05 | 349 | 350 | 346 | 346 | 1,006,000 |
| 2005/01/04 | 350 | 350 | 348 | 349 | 358,000 |