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 |
|---|---|---|---|---|---|
| 2006/12/29 | 351 | 351 | 346 | 347 | 1,658,000 |
| 2006/12/28 | 353 | 353 | 349 | 350 | 694,000 |
| 2006/12/27 | 350 | 354 | 349 | 351 | 1,600,000 |
| 2006/12/26 | 346 | 349 | 345 | 349 | 2,053,000 |
| 2006/12/25 | 350 | 350 | 346 | 346 | 2,170,000 |
| 2006/12/22 | 351 | 353 | 349 | 349 | 1,985,000 |
| 2006/12/21 | 350 | 353 | 346 | 351 | 3,261,000 |
| 2006/12/20 | 350 | 351 | 348 | 350 | 2,789,000 |
| 2006/12/19 | 349 | 351 | 348 | 349 | 2,428,000 |
| 2006/12/18 | 354 | 354 | 348 | 353 | 2,326,000 |
| 2006/12/15 | 353 | 354 | 350 | 351 | 3,605,000 |
| 2006/12/14 | 356 | 356 | 353 | 356 | 1,902,000 |
| 2006/12/13 | 354 | 356 | 351 | 356 | 3,271,000 |
| 2006/12/12 | 357 | 357 | 354 | 355 | 2,143,000 |
| 2006/12/11 | 357 | 359 | 355 | 356 | 2,081,000 |
| 2006/12/08 | 361 | 363 | 357 | 357 | 4,319,000 |
| 2006/12/07 | 360 | 360 | 357 | 360 | 2,231,000 |
| 2006/12/06 | 359 | 361 | 358 | 359 | 1,985,000 |
| 2006/12/05 | 359 | 360 | 356 | 357 | 1,494,000 |
| 2006/12/04 | 363 | 363 | 356 | 359 | 1,996,000 |
| 2006/12/01 | 365 | 365 | 360 | 362 | 1,558,000 |
| 2006/11/30 | 358 | 362 | 354 | 360 | 2,464,000 |
| 2006/11/29 | 353 | 359 | 352 | 359 | 1,686,000 |
| 2006/11/28 | 346 | 355 | 345 | 354 | 2,562,000 |
| 2006/11/27 | 345 | 357 | 344 | 355 | 2,631,000 |
| 2006/11/24 | 341 | 345 | 341 | 341 | 1,795,000 |
| 2006/11/22 | 342 | 344 | 337 | 344 | 2,887,000 |
| 2006/11/21 | 341 | 345 | 340 | 341 | 1,680,000 |
| 2006/11/20 | 350 | 351 | 341 | 342 | 3,010,000 |
| 2006/11/17 | 350 | 352 | 349 | 349 | 1,412,000 |
| 2006/11/16 | 350 | 354 | 349 | 349 | 1,738,000 |
| 2006/11/15 | 354 | 356 | 349 | 349 | 1,956,000 |
| 2006/11/14 | 353 | 356 | 353 | 354 | 2,020,000 |
| 2006/11/13 | 352 | 354 | 349 | 351 | 2,371,000 |
| 2006/11/10 | 354 | 359 | 353 | 354 | 2,382,000 |
| 2006/11/09 | 354 | 357 | 351 | 352 | 1,945,000 |
| 2006/11/08 | 360 | 361 | 353 | 353 | 2,179,000 |
| 2006/11/07 | 361 | 362 | 358 | 358 | 1,463,000 |
| 2006/11/06 | 361 | 362 | 357 | 361 | 1,619,000 |
| 2006/11/02 | 361 | 363 | 360 | 362 | 1,460,000 |
| 2006/11/01 | 361 | 362 | 360 | 362 | 1,555,000 |
| 2006/10/31 | 361 | 366 | 361 | 362 | 2,302,000 |
| 2006/10/30 | 368 | 369 | 361 | 361 | 2,301,000 |
| 2006/10/27 | 373 | 374 | 367 | 368 | 2,611,000 |
| 2006/10/26 | 375 | 376 | 373 | 375 | 1,536,000 |
| 2006/10/25 | 376 | 376 | 373 | 373 | 1,168,000 |
| 2006/10/24 | 375 | 378 | 374 | 376 | 1,373,000 |
| 2006/10/23 | 373 | 377 | 371 | 376 | 1,881,000 |
| 2006/10/20 | 371 | 376 | 370 | 374 | 1,172,000 |
| 2006/10/19 | 372 | 373 | 370 | 373 | 1,531,000 |
| 2006/10/18 | 369 | 370 | 365 | 370 | 1,804,000 |
| 2006/10/17 | 372 | 373 | 369 | 372 | 799,000 |
| 2006/10/16 | 373 | 376 | 371 | 374 | 1,131,000 |
| 2006/10/13 | 371 | 374 | 370 | 370 | 1,798,000 |
| 2006/10/12 | 375 | 375 | 369 | 370 | 1,459,000 |
| 2006/10/11 | 377 | 379 | 372 | 372 | 1,628,000 |
| 2006/10/10 | 375 | 379 | 374 | 376 | 1,738,000 |
| 2006/10/06 | 377 | 379 | 375 | 378 | 1,820,000 |
| 2006/10/05 | 377 | 381 | 373 | 380 | 3,017,000 |
| 2006/10/04 | 375 | 379 | 368 | 372 | 2,475,000 |
| 2006/10/03 | 378 | 379 | 375 | 378 | 1,927,000 |
| 2006/10/02 | 371 | 377 | 369 | 377 | 2,126,000 |
| 2006/09/29 | 369 | 372 | 368 | 370 | 2,642,000 |
| 2006/09/28 | 369 | 371 | 366 | 369 | 1,434,000 |
| 2006/09/27 | 365 | 370 | 364 | 370 | 2,379,000 |
| 2006/09/26 | 363 | 366 | 361 | 361 | 3,002,000 |
| 2006/09/25 | 365 | 368 | 361 | 365 | 5,739,000 |
| 2006/09/22 | 363 | 364 | 361 | 362 | 2,154,000 |
| 2006/09/21 | 364 | 365 | 360 | 364 | 2,061,000 |
| 2006/09/20 | 368 | 369 | 361 | 363 | 2,585,000 |
| 2006/09/19 | 369 | 375 | 367 | 368 | 1,885,000 |
| 2006/09/15 | 368 | 368 | 363 | 366 | 1,403,000 |
| 2006/09/14 | 367 | 368 | 363 | 367 | 1,716,000 |
| 2006/09/13 | 368 | 370 | 363 | 364 | 1,804,000 |
| 2006/09/12 | 367 | 369 | 364 | 366 | 2,360,000 |
| 2006/09/11 | 374 | 374 | 365 | 365 | 3,806,000 |
| 2006/09/08 | 373 | 376 | 372 | 374 | 4,281,000 |
| 2006/09/07 | 378 | 378 | 370 | 370 | 2,748,000 |
| 2006/09/06 | 379 | 382 | 378 | 379 | 1,706,000 |
| 2006/09/05 | 383 | 383 | 378 | 380 | 2,497,000 |
| 2006/09/04 | 380 | 385 | 379 | 382 | 2,398,000 |
| 2006/09/01 | 380 | 380 | 374 | 378 | 3,762,000 |
| 2006/08/31 | 378 | 385 | 375 | 379 | 2,990,000 |
| 2006/08/30 | 379 | 380 | 375 | 377 | 1,768,000 |
| 2006/08/29 | 379 | 382 | 377 | 380 | 1,676,000 |
| 2006/08/28 | 378 | 383 | 377 | 378 | 1,889,000 |
| 2006/08/25 | 384 | 387 | 378 | 382 | 2,652,000 |
| 2006/08/24 | 392 | 392 | 381 | 386 | 2,744,000 |
| 2006/08/23 | 391 | 393 | 389 | 391 | 1,555,000 |
| 2006/08/22 | 390 | 391 | 384 | 391 | 2,044,000 |
| 2006/08/21 | 390 | 391 | 384 | 386 | 1,572,000 |
| 2006/08/18 | 391 | 394 | 389 | 392 | 1,558,000 |
| 2006/08/17 | 394 | 395 | 389 | 390 | 2,858,000 |
| 2006/08/16 | 388 | 393 | 386 | 393 | 2,237,000 |
| 2006/08/15 | 386 | 387 | 382 | 385 | 1,932,000 |
| 2006/08/14 | 379 | 389 | 377 | 389 | 1,665,000 |
| 2006/08/11 | 371 | 377 | 371 | 377 | 2,195,000 |
| 2006/08/10 | 371 | 377 | 369 | 372 | 2,804,000 |
| 2006/08/09 | 366 | 372 | 360 | 372 | 3,184,000 |
| 2006/08/08 | 359 | 369 | 359 | 368 | 2,500,000 |
| 2006/08/07 | 364 | 367 | 358 | 358 | 1,821,000 |
| 2006/08/04 | 364 | 366 | 363 | 365 | 1,213,000 |
| 2006/08/03 | 369 | 370 | 362 | 362 | 2,265,000 |
| 2006/08/02 | 360 | 368 | 360 | 367 | 2,482,000 |
| 2006/08/01 | 358 | 366 | 357 | 363 | 2,567,000 |
| 2006/07/31 | 360 | 366 | 359 | 360 | 3,138,000 |
| 2006/07/28 | 359 | 360 | 351 | 357 | 3,625,000 |
| 2006/07/27 | 356 | 361 | 351 | 361 | 3,210,000 |
| 2006/07/26 | 365 | 365 | 357 | 357 | 1,659,000 |
| 2006/07/25 | 362 | 366 | 356 | 361 | 2,288,000 |
| 2006/07/24 | 360 | 360 | 354 | 359 | 1,545,000 |
| 2006/07/21 | 360 | 362 | 357 | 360 | 1,896,000 |
| 2006/07/20 | 361 | 365 | 357 | 364 | 1,770,000 |
| 2006/07/19 | 355 | 356 | 350 | 351 | 3,148,000 |
| 2006/07/18 | 362 | 363 | 354 | 354 | 2,924,000 |
| 2006/07/14 | 365 | 366 | 360 | 361 | 2,626,000 |
| 2006/07/13 | 370 | 373 | 365 | 367 | 3,726,000 |
| 2006/07/12 | 377 | 379 | 370 | 372 | 2,359,000 |
| 2006/07/11 | 384 | 384 | 376 | 378 | 1,566,000 |
| 2006/07/10 | 376 | 384 | 372 | 384 | 2,478,000 |
| 2006/07/07 | 382 | 382 | 374 | 378 | 2,661,000 |
| 2006/07/06 | 382 | 384 | 376 | 378 | 2,659,000 |
| 2006/07/05 | 389 | 389 | 383 | 385 | 1,816,000 |
| 2006/07/04 | 385 | 391 | 382 | 391 | 2,989,000 |
| 2006/07/03 | 383 | 387 | 380 | 380 | 3,146,000 |
| 2006/06/30 | 383 | 384 | 377 | 382 | 3,501,000 |
| 2006/06/29 | 375 | 379 | 372 | 373 | 5,145,000 |
| 2006/06/28 | 376 | 376 | 371 | 374 | 2,013,000 |
| 2006/06/27 | 379 | 382 | 375 | 376 | 2,207,000 |
| 2006/06/26 | 384 | 384 | 378 | 379 | 1,162,000 |
| 2006/06/23 | 387 | 387 | 372 | 383 | 2,658,000 |
| 2006/06/22 | 376 | 387 | 375 | 386 | 3,705,000 |
| 2006/06/21 | 370 | 371 | 366 | 371 | 2,306,000 |
| 2006/06/20 | 373 | 374 | 365 | 366 | 4,145,000 |
| 2006/06/19 | 374 | 376 | 370 | 373 | 2,242,000 |
| 2006/06/16 | 367 | 368 | 364 | 367 | 2,800,000 |
| 2006/06/15 | 356 | 361 | 356 | 358 | 3,451,000 |
| 2006/06/14 | 351 | 356 | 351 | 354 | 3,299,000 |
| 2006/06/13 | 359 | 362 | 353 | 353 | 3,282,000 |
| 2006/06/12 | 361 | 364 | 358 | 358 | 3,693,000 |
| 2006/06/09 | 353 | 361 | 350 | 358 | 8,271,000 |
| 2006/06/08 | 375 | 375 | 350 | 352 | 7,995,000 |
| 2006/06/07 | 391 | 391 | 375 | 376 | 5,190,000 |
| 2006/06/06 | 401 | 401 | 388 | 393 | 4,308,000 |
| 2006/06/05 | 402 | 404 | 399 | 401 | 984,000 |
| 2006/06/02 | 404 | 407 | 396 | 407 | 2,232,000 |
| 2006/06/01 | 405 | 407 | 397 | 399 | 1,580,000 |
| 2006/05/31 | 401 | 402 | 398 | 400 | 3,045,000 |
| 2006/05/30 | 406 | 406 | 401 | 402 | 1,073,000 |
| 2006/05/29 | 413 | 413 | 408 | 409 | 1,856,000 |
| 2006/05/26 | 404 | 409 | 403 | 409 | 2,123,000 |
| 2006/05/25 | 401 | 409 | 400 | 400 | 2,629,000 |
| 2006/05/24 | 401 | 402 | 396 | 399 | 3,709,000 |
| 2006/05/23 | 407 | 413 | 404 | 404 | 2,653,000 |
| 2006/05/22 | 413 | 418 | 410 | 410 | 1,102,000 |
| 2006/05/19 | 411 | 419 | 408 | 415 | 1,739,000 |
| 2006/05/18 | 413 | 415 | 406 | 413 | 1,683,000 |
| 2006/05/17 | 418 | 421 | 414 | 418 | 2,087,000 |
| 2006/05/16 | 426 | 427 | 418 | 418 | 1,587,000 |
| 2006/05/15 | 420 | 427 | 419 | 426 | 1,960,000 |
| 2006/05/12 | 432 | 432 | 423 | 424 | 2,364,000 |
| 2006/05/11 | 436 | 438 | 433 | 433 | 1,571,000 |
| 2006/05/10 | 439 | 442 | 431 | 434 | 1,984,000 |
| 2006/05/09 | 438 | 446 | 437 | 444 | 2,692,000 |
| 2006/05/08 | 443 | 444 | 435 | 435 | 2,328,000 |
| 2006/05/02 | 433 | 443 | 433 | 439 | 2,005,000 |
| 2006/05/01 | 430 | 435 | 430 | 432 | 1,359,000 |
| 2006/04/28 | 435 | 435 | 425 | 426 | 2,486,000 |
| 2006/04/27 | 438 | 438 | 434 | 434 | 913,000 |
| 2006/04/26 | 440 | 442 | 435 | 437 | 1,202,000 |
| 2006/04/25 | 432 | 437 | 430 | 437 | 2,022,000 |
| 2006/04/24 | 437 | 438 | 426 | 427 | 2,229,000 |
| 2006/04/21 | 441 | 441 | 437 | 440 | 2,258,000 |
| 2006/04/20 | 441 | 443 | 440 | 442 | 1,084,000 |
| 2006/04/19 | 443 | 447 | 440 | 440 | 1,534,000 |
| 2006/04/18 | 440 | 443 | 437 | 442 | 1,671,000 |
| 2006/04/17 | 448 | 448 | 440 | 441 | 1,724,000 |
| 2006/04/14 | 450 | 450 | 443 | 444 | 1,332,000 |
| 2006/04/13 | 442 | 450 | 440 | 445 | 2,306,000 |
| 2006/04/12 | 446 | 448 | 441 | 442 | 2,474,000 |
| 2006/04/11 | 451 | 453 | 448 | 449 | 1,216,000 |
| 2006/04/10 | 454 | 455 | 449 | 454 | 1,518,000 |
| 2006/04/07 | 457 | 457 | 451 | 455 | 1,997,000 |
| 2006/04/06 | 453 | 457 | 451 | 455 | 2,653,000 |
| 2006/04/05 | 454 | 457 | 448 | 448 | 1,810,000 |
| 2006/04/04 | 458 | 458 | 450 | 451 | 1,745,000 |
| 2006/04/03 | 454 | 458 | 450 | 457 | 2,544,000 |
| 2006/03/31 | 462 | 462 | 455 | 459 | 1,681,000 |
| 2006/03/30 | 468 | 468 | 460 | 460 | 1,373,000 |
| 2006/03/29 | 463 | 467 | 458 | 465 | 1,622,000 |
| 2006/03/28 | 456 | 467 | 456 | 462 | 2,351,000 |
| 2006/03/27 | 477 | 479 | 472 | 474 | 4,576,000 |
| 2006/03/24 | 462 | 472 | 460 | 472 | 4,032,000 |
| 2006/03/23 | 463 | 463 | 460 | 462 | 1,737,000 |
| 2006/03/22 | 462 | 462 | 455 | 460 | 1,833,000 |
| 2006/03/20 | 457 | 464 | 457 | 463 | 1,213,000 |
| 2006/03/17 | 455 | 458 | 452 | 455 | 1,219,000 |
| 2006/03/16 | 460 | 461 | 452 | 454 | 2,089,000 |
| 2006/03/15 | 464 | 466 | 457 | 459 | 2,130,000 |
| 2006/03/14 | 464 | 464 | 457 | 459 | 1,120,000 |
| 2006/03/13 | 451 | 463 | 450 | 463 | 1,685,000 |
| 2006/03/10 | 449 | 451 | 444 | 451 | 4,374,000 |
| 2006/03/09 | 438 | 450 | 436 | 450 | 1,677,000 |
| 2006/03/08 | 436 | 439 | 433 | 439 | 2,009,000 |
| 2006/03/07 | 438 | 440 | 434 | 435 | 1,651,000 |
| 2006/03/06 | 433 | 440 | 429 | 440 | 2,076,000 |
| 2006/03/03 | 436 | 437 | 431 | 433 | 2,008,000 |
| 2006/03/02 | 443 | 443 | 435 | 439 | 3,680,000 |
| 2006/03/01 | 452 | 452 | 436 | 439 | 4,783,000 |
| 2006/02/28 | 459 | 459 | 446 | 451 | 3,072,000 |
| 2006/02/27 | 457 | 459 | 450 | 459 | 3,415,000 |
| 2006/02/24 | 458 | 459 | 447 | 458 | 2,062,000 |
| 2006/02/23 | 450 | 462 | 448 | 460 | 3,108,000 |
| 2006/02/22 | 449 | 449 | 436 | 440 | 2,554,000 |
| 2006/02/21 | 448 | 449 | 440 | 446 | 1,875,000 |
| 2006/02/20 | 448 | 455 | 439 | 443 | 3,895,000 |
| 2006/02/17 | 462 | 465 | 447 | 447 | 3,128,000 |
| 2006/02/16 | 463 | 466 | 458 | 466 | 1,792,000 |
| 2006/02/15 | 469 | 469 | 460 | 463 | 1,617,000 |
| 2006/02/14 | 463 | 470 | 457 | 464 | 1,921,000 |
| 2006/02/13 | 469 | 481 | 462 | 463 | 3,338,000 |
| 2006/02/10 | 476 | 476 | 461 | 468 | 2,985,000 |
| 2006/02/09 | 475 | 479 | 473 | 478 | 2,187,000 |
| 2006/02/08 | 478 | 482 | 474 | 474 | 1,830,000 |
| 2006/02/07 | 480 | 484 | 480 | 483 | 969,000 |
| 2006/02/06 | 485 | 487 | 478 | 482 | 1,836,000 |
| 2006/02/03 | 482 | 484 | 481 | 484 | 979,000 |
| 2006/02/02 | 487 | 488 | 484 | 484 | 1,855,000 |
| 2006/02/01 | 480 | 488 | 480 | 480 | 1,720,000 |
| 2006/01/31 | 484 | 492 | 480 | 480 | 2,906,000 |
| 2006/01/30 | 475 | 488 | 474 | 484 | 3,356,000 |
| 2006/01/27 | 477 | 483 | 472 | 475 | 2,432,000 |
| 2006/01/26 | 471 | 472 | 466 | 467 | 2,249,000 |
| 2006/01/25 | 470 | 472 | 464 | 464 | 2,946,000 |
| 2006/01/24 | 465 | 468 | 462 | 465 | 2,388,000 |
| 2006/01/23 | 452 | 474 | 451 | 456 | 3,582,000 |
| 2006/01/20 | 466 | 466 | 444 | 455 | 2,953,000 |
| 2006/01/19 | 441 | 464 | 441 | 455 | 3,329,000 |
| 2006/01/18 | 465 | 467 | 437 | 446 | 4,277,000 |
| 2006/01/17 | 473 | 477 | 466 | 466 | 2,963,000 |
| 2006/01/16 | 474 | 479 | 472 | 474 | 2,652,000 |
| 2006/01/13 | 488 | 488 | 479 | 480 | 3,092,000 |
| 2006/01/12 | 485 | 490 | 483 | 490 | 3,980,000 |
| 2006/01/11 | 477 | 484 | 477 | 484 | 3,659,000 |
| 2006/01/10 | 484 | 485 | 473 | 474 | 4,140,000 |
| 2006/01/06 | 484 | 492 | 483 | 486 | 3,040,000 |
| 2006/01/05 | 485 | 485 | 477 | 483 | 2,258,000 |
| 2006/01/04 | 485 | 485 | 478 | 483 | 1,325,000 |