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 |
|---|---|---|---|---|---|
| 2008/12/30 | 408 | 415 | 408 | 414 | 1,342,000 |
| 2008/12/29 | 409 | 415 | 406 | 414 | 1,783,000 |
| 2008/12/26 | 407 | 410 | 406 | 410 | 959,000 |
| 2008/12/25 | 405 | 411 | 405 | 409 | 1,180,000 |
| 2008/12/24 | 410 | 411 | 404 | 409 | 2,594,000 |
| 2008/12/22 | 408 | 414 | 407 | 414 | 2,522,000 |
| 2008/12/19 | 410 | 415 | 409 | 412 | 2,925,000 |
| 2008/12/18 | 412 | 415 | 410 | 413 | 4,516,000 |
| 2008/12/17 | 408 | 411 | 402 | 411 | 5,081,000 |
| 2008/12/16 | 405 | 410 | 401 | 407 | 3,299,000 |
| 2008/12/15 | 404 | 412 | 404 | 410 | 3,749,000 |
| 2008/12/12 | 407 | 407 | 394 | 401 | 6,272,000 |
| 2008/12/11 | 399 | 404 | 395 | 404 | 7,171,000 |
| 2008/12/10 | 393 | 399 | 391 | 398 | 4,858,000 |
| 2008/12/09 | 387 | 394 | 386 | 394 | 3,492,000 |
| 2008/12/08 | 382 | 392 | 381 | 389 | 4,908,000 |
| 2008/12/05 | 380 | 385 | 379 | 379 | 3,361,000 |
| 2008/12/04 | 380 | 383 | 375 | 381 | 2,396,000 |
| 2008/12/03 | 378 | 381 | 373 | 379 | 2,410,000 |
| 2008/12/02 | 378 | 379 | 370 | 373 | 2,640,000 |
| 2008/12/01 | 379 | 381 | 375 | 377 | 1,663,000 |
| 2008/11/28 | 376 | 384 | 375 | 381 | 3,472,000 |
| 2008/11/27 | 374 | 379 | 374 | 378 | 1,812,000 |
| 2008/11/26 | 374 | 379 | 373 | 377 | 2,704,000 |
| 2008/11/25 | 375 | 384 | 367 | 384 | 4,505,000 |
| 2008/11/21 | 371 | 373 | 360 | 373 | 4,350,000 |
| 2008/11/20 | 384 | 384 | 372 | 372 | 2,456,000 |
| 2008/11/19 | 378 | 383 | 374 | 383 | 2,408,000 |
| 2008/11/18 | 376 | 387 | 374 | 382 | 4,561,000 |
| 2008/11/17 | 368 | 376 | 364 | 373 | 2,999,000 |
| 2008/11/14 | 378 | 378 | 368 | 371 | 2,012,000 |
| 2008/11/13 | 371 | 378 | 368 | 371 | 2,063,000 |
| 2008/11/12 | 383 | 383 | 373 | 375 | 2,699,000 |
| 2008/11/11 | 386 | 391 | 382 | 385 | 2,365,000 |
| 2008/11/10 | 388 | 393 | 386 | 390 | 3,086,000 |
| 2008/11/07 | 383 | 392 | 380 | 387 | 4,226,000 |
| 2008/11/06 | 387 | 392 | 383 | 390 | 4,145,000 |
| 2008/11/05 | 386 | 395 | 386 | 395 | 5,480,000 |
| 2008/11/04 | 385 | 390 | 379 | 381 | 4,491,000 |
| 2008/10/31 | 379 | 383 | 369 | 375 | 6,922,000 |
| 2008/10/30 | 361 | 384 | 360 | 381 | 8,881,000 |
| 2008/10/29 | 360 | 362 | 349 | 360 | 4,092,000 |
| 2008/10/28 | 332 | 355 | 332 | 355 | 3,910,000 |
| 2008/10/27 | 352 | 353 | 333 | 337 | 7,616,000 |
| 2008/10/24 | 357 | 357 | 346 | 349 | 6,204,000 |
| 2008/10/23 | 356 | 358 | 343 | 356 | 9,019,000 |
| 2008/10/22 | 375 | 376 | 361 | 361 | 4,258,000 |
| 2008/10/21 | 372 | 375 | 365 | 375 | 5,600,000 |
| 2008/10/20 | 360 | 368 | 355 | 364 | 9,729,000 |
| 2008/10/17 | 362 | 368 | 347 | 351 | 10,576,000 |
| 2008/10/16 | 358 | 365 | 343 | 355 | 8,408,000 |
| 2008/10/15 | 355 | 363 | 351 | 361 | 7,893,000 |
| 2008/10/14 | 355 | 367 | 351 | 360 | 8,483,000 |
| 2008/10/10 | 338 | 347 | 330 | 333 | 6,165,000 |
| 2008/10/09 | 353 | 354 | 342 | 343 | 6,934,000 |
| 2008/10/08 | 361 | 366 | 355 | 357 | 6,956,000 |
| 2008/10/07 | 356 | 368 | 355 | 365 | 6,923,000 |
| 2008/10/06 | 365 | 367 | 362 | 363 | 3,169,000 |
| 2008/10/03 | 369 | 374 | 365 | 365 | 5,153,000 |
| 2008/10/02 | 375 | 380 | 368 | 374 | 3,688,000 |
| 2008/10/01 | 375 | 378 | 371 | 375 | 3,686,000 |
| 2008/09/30 | 369 | 374 | 366 | 368 | 3,973,000 |
| 2008/09/29 | 375 | 379 | 373 | 376 | 4,637,000 |
| 2008/09/26 | 365 | 373 | 365 | 371 | 3,848,000 |
| 2008/09/25 | 362 | 370 | 359 | 367 | 7,818,000 |
| 2008/09/24 | 384 | 385 | 372 | 376 | 10,605,000 |
| 2008/09/22 | 388 | 392 | 385 | 391 | 7,049,000 |
| 2008/09/19 | 380 | 386 | 377 | 384 | 11,962,000 |
| 2008/09/18 | 366 | 389 | 365 | 380 | 17,288,000 |
| 2008/09/17 | 356 | 368 | 354 | 368 | 10,132,000 |
| 2008/09/16 | 341 | 355 | 340 | 355 | 9,351,000 |
| 2008/09/12 | 340 | 344 | 338 | 344 | 4,159,000 |
| 2008/09/11 | 339 | 341 | 336 | 337 | 2,815,000 |
| 2008/09/10 | 335 | 343 | 335 | 342 | 3,096,000 |
| 2008/09/09 | 339 | 342 | 337 | 339 | 1,755,000 |
| 2008/09/08 | 337 | 343 | 336 | 339 | 2,160,000 |
| 2008/09/05 | 335 | 336 | 333 | 334 | 2,197,000 |
| 2008/09/04 | 341 | 342 | 336 | 340 | 2,820,000 |
| 2008/09/03 | 333 | 340 | 333 | 340 | 1,548,000 |
| 2008/09/02 | 337 | 342 | 332 | 333 | 3,010,000 |
| 2008/09/01 | 340 | 341 | 336 | 336 | 2,199,000 |
| 2008/08/29 | 332 | 339 | 331 | 339 | 4,630,000 |
| 2008/08/28 | 329 | 329 | 326 | 329 | 1,645,000 |
| 2008/08/27 | 327 | 329 | 326 | 329 | 1,123,000 |
| 2008/08/26 | 326 | 328 | 322 | 327 | 2,559,000 |
| 2008/08/25 | 322 | 329 | 322 | 327 | 3,183,000 |
| 2008/08/22 | 319 | 319 | 316 | 319 | 1,174,000 |
| 2008/08/21 | 322 | 322 | 315 | 317 | 2,798,000 |
| 2008/08/20 | 316 | 321 | 316 | 318 | 2,028,000 |
| 2008/08/19 | 324 | 324 | 316 | 318 | 2,812,000 |
| 2008/08/18 | 316 | 327 | 316 | 325 | 3,414,000 |
| 2008/08/15 | 314 | 315 | 313 | 313 | 1,172,000 |
| 2008/08/14 | 315 | 317 | 313 | 316 | 1,976,000 |
| 2008/08/13 | 319 | 320 | 315 | 315 | 3,572,000 |
| 2008/08/12 | 324 | 324 | 319 | 319 | 1,594,000 |
| 2008/08/11 | 320 | 324 | 318 | 323 | 1,431,000 |
| 2008/08/08 | 321 | 322 | 318 | 319 | 1,905,000 |
| 2008/08/07 | 333 | 333 | 322 | 324 | 2,342,000 |
| 2008/08/06 | 328 | 332 | 325 | 331 | 3,613,000 |
| 2008/08/05 | 323 | 326 | 322 | 325 | 2,308,000 |
| 2008/08/04 | 325 | 326 | 323 | 325 | 1,473,000 |
| 2008/08/01 | 327 | 328 | 321 | 323 | 2,334,000 |
| 2008/07/31 | 323 | 327 | 322 | 327 | 2,595,000 |
| 2008/07/30 | 320 | 323 | 319 | 321 | 2,728,000 |
| 2008/07/29 | 321 | 323 | 315 | 318 | 2,443,000 |
| 2008/07/28 | 322 | 324 | 320 | 321 | 1,461,000 |
| 2008/07/25 | 326 | 329 | 320 | 321 | 2,633,000 |
| 2008/07/24 | 322 | 325 | 321 | 325 | 2,447,000 |
| 2008/07/23 | 322 | 323 | 317 | 317 | 3,312,000 |
| 2008/07/22 | 311 | 319 | 307 | 319 | 4,472,000 |
| 2008/07/18 | 319 | 319 | 310 | 310 | 3,979,000 |
| 2008/07/17 | 319 | 319 | 316 | 318 | 2,170,000 |
| 2008/07/16 | 313 | 319 | 313 | 316 | 3,570,000 |
| 2008/07/15 | 314 | 315 | 310 | 313 | 3,504,000 |
| 2008/07/14 | 316 | 320 | 313 | 313 | 4,972,000 |
| 2008/07/11 | 316 | 317 | 313 | 315 | 4,792,000 |
| 2008/07/10 | 321 | 321 | 314 | 316 | 5,688,000 |
| 2008/07/09 | 331 | 331 | 325 | 325 | 2,157,000 |
| 2008/07/08 | 330 | 330 | 327 | 328 | 2,185,000 |
| 2008/07/07 | 328 | 331 | 327 | 330 | 1,501,000 |
| 2008/07/04 | 330 | 330 | 327 | 328 | 2,220,000 |
| 2008/07/03 | 331 | 332 | 327 | 331 | 3,477,000 |
| 2008/07/02 | 337 | 337 | 330 | 331 | 2,431,000 |
| 2008/07/01 | 336 | 339 | 334 | 338 | 2,788,000 |
| 2008/06/30 | 334 | 340 | 332 | 333 | 3,098,000 |
| 2008/06/27 | 331 | 333 | 329 | 333 | 2,978,000 |
| 2008/06/26 | 337 | 338 | 334 | 335 | 2,221,000 |
| 2008/06/25 | 336 | 336 | 333 | 335 | 2,382,000 |
| 2008/06/24 | 334 | 337 | 333 | 337 | 1,607,000 |
| 2008/06/23 | 332 | 336 | 327 | 333 | 2,666,000 |
| 2008/06/20 | 336 | 337 | 333 | 333 | 2,490,000 |
| 2008/06/19 | 338 | 340 | 335 | 335 | 2,753,000 |
| 2008/06/18 | 340 | 344 | 338 | 340 | 2,295,000 |
| 2008/06/17 | 337 | 340 | 337 | 339 | 1,809,000 |
| 2008/06/16 | 337 | 341 | 337 | 338 | 2,073,000 |
| 2008/06/13 | 337 | 338 | 335 | 335 | 3,788,000 |
| 2008/06/12 | 338 | 339 | 336 | 338 | 3,273,000 |
| 2008/06/11 | 340 | 341 | 338 | 338 | 2,350,000 |
| 2008/06/10 | 339 | 341 | 338 | 339 | 1,924,000 |
| 2008/06/09 | 339 | 341 | 338 | 338 | 2,158,000 |
| 2008/06/06 | 344 | 345 | 341 | 341 | 1,567,000 |
| 2008/06/05 | 342 | 343 | 339 | 342 | 1,907,000 |
| 2008/06/04 | 339 | 345 | 339 | 344 | 3,085,000 |
| 2008/06/03 | 342 | 343 | 338 | 339 | 3,920,000 |
| 2008/06/02 | 343 | 344 | 341 | 343 | 1,861,000 |
| 2008/05/30 | 345 | 347 | 344 | 344 | 2,354,000 |
| 2008/05/29 | 341 | 343 | 340 | 342 | 1,545,000 |
| 2008/05/28 | 342 | 342 | 340 | 340 | 1,798,000 |
| 2008/05/27 | 341 | 343 | 340 | 342 | 2,602,000 |
| 2008/05/26 | 346 | 346 | 340 | 340 | 3,431,000 |
| 2008/05/23 | 350 | 350 | 346 | 346 | 4,450,000 |
| 2008/05/22 | 349 | 351 | 348 | 350 | 2,476,000 |
| 2008/05/21 | 355 | 355 | 349 | 349 | 2,701,000 |
| 2008/05/20 | 356 | 359 | 354 | 354 | 2,195,000 |
| 2008/05/19 | 358 | 360 | 355 | 356 | 1,536,000 |
| 2008/05/16 | 361 | 364 | 359 | 359 | 2,005,000 |
| 2008/05/15 | 358 | 362 | 357 | 359 | 2,470,000 |
| 2008/05/14 | 352 | 358 | 351 | 358 | 2,366,000 |
| 2008/05/13 | 350 | 353 | 349 | 350 | 1,734,000 |
| 2008/05/12 | 349 | 352 | 349 | 352 | 1,170,000 |
| 2008/05/09 | 355 | 355 | 350 | 350 | 1,408,000 |
| 2008/05/08 | 352 | 355 | 351 | 352 | 1,822,000 |
| 2008/05/07 | 361 | 361 | 353 | 353 | 1,763,000 |
| 2008/05/02 | 358 | 361 | 357 | 360 | 1,216,000 |
| 2008/05/01 | 356 | 357 | 355 | 356 | 1,030,000 |
| 2008/04/30 | 355 | 363 | 353 | 358 | 2,633,000 |
| 2008/04/28 | 353 | 356 | 351 | 355 | 1,149,000 |
| 2008/04/25 | 351 | 357 | 350 | 355 | 1,599,000 |
| 2008/04/24 | 351 | 352 | 349 | 349 | 1,364,000 |
| 2008/04/23 | 350 | 354 | 350 | 353 | 1,275,000 |
| 2008/04/22 | 354 | 355 | 351 | 352 | 1,401,000 |
| 2008/04/21 | 353 | 355 | 351 | 353 | 1,184,000 |
| 2008/04/18 | 349 | 353 | 348 | 352 | 2,512,000 |
| 2008/04/17 | 353 | 354 | 349 | 352 | 1,891,000 |
| 2008/04/16 | 348 | 353 | 346 | 351 | 1,634,000 |
| 2008/04/15 | 347 | 348 | 345 | 346 | 2,356,000 |
| 2008/04/14 | 352 | 353 | 348 | 349 | 2,655,000 |
| 2008/04/11 | 353 | 358 | 350 | 358 | 2,245,000 |
| 2008/04/10 | 352 | 354 | 348 | 349 | 3,646,000 |
| 2008/04/09 | 357 | 357 | 351 | 353 | 2,336,000 |
| 2008/04/08 | 363 | 366 | 355 | 356 | 2,873,000 |
| 2008/04/07 | 363 | 365 | 361 | 365 | 1,457,000 |
| 2008/04/04 | 361 | 364 | 359 | 363 | 2,333,000 |
| 2008/04/03 | 363 | 365 | 362 | 363 | 2,172,000 |
| 2008/04/02 | 362 | 364 | 359 | 363 | 2,215,000 |
| 2008/04/01 | 357 | 361 | 354 | 359 | 2,771,000 |
| 2008/03/31 | 359 | 360 | 351 | 356 | 3,752,000 |
| 2008/03/28 | 358 | 362 | 353 | 360 | 3,893,000 |
| 2008/03/27 | 358 | 362 | 355 | 362 | 3,892,000 |
| 2008/03/26 | 356 | 360 | 350 | 359 | 5,187,000 |
| 2008/03/25 | 360 | 363 | 357 | 359 | 5,839,000 |
| 2008/03/24 | 361 | 363 | 358 | 358 | 2,490,000 |
| 2008/03/21 | 351 | 361 | 351 | 361 | 4,002,000 |
| 2008/03/19 | 349 | 353 | 348 | 350 | 3,543,000 |
| 2008/03/18 | 341 | 350 | 340 | 344 | 4,646,000 |
| 2008/03/17 | 346 | 346 | 338 | 339 | 3,227,000 |
| 2008/03/14 | 350 | 350 | 343 | 344 | 4,948,000 |
| 2008/03/13 | 346 | 350 | 345 | 345 | 3,249,000 |
| 2008/03/12 | 344 | 348 | 343 | 346 | 2,439,000 |
| 2008/03/11 | 336 | 341 | 336 | 340 | 3,521,000 |
| 2008/03/10 | 340 | 340 | 336 | 336 | 4,078,000 |
| 2008/03/07 | 340 | 341 | 339 | 339 | 1,516,000 |
| 2008/03/06 | 341 | 343 | 339 | 342 | 2,486,000 |
| 2008/03/05 | 342 | 344 | 340 | 341 | 2,981,000 |
| 2008/03/04 | 344 | 344 | 340 | 341 | 3,053,000 |
| 2008/03/03 | 348 | 349 | 342 | 343 | 2,712,000 |
| 2008/02/29 | 349 | 350 | 346 | 350 | 2,922,000 |
| 2008/02/28 | 353 | 353 | 348 | 351 | 1,719,000 |
| 2008/02/27 | 351 | 356 | 350 | 353 | 2,154,000 |
| 2008/02/26 | 356 | 356 | 347 | 347 | 2,013,000 |
| 2008/02/25 | 349 | 356 | 348 | 355 | 1,946,000 |
| 2008/02/22 | 350 | 351 | 347 | 348 | 1,536,000 |
| 2008/02/21 | 348 | 354 | 347 | 353 | 2,417,000 |
| 2008/02/20 | 352 | 353 | 345 | 346 | 3,158,000 |
| 2008/02/19 | 354 | 355 | 351 | 353 | 2,182,000 |
| 2008/02/18 | 360 | 360 | 354 | 354 | 2,086,000 |
| 2008/02/15 | 361 | 363 | 357 | 360 | 2,152,000 |
| 2008/02/14 | 358 | 362 | 355 | 359 | 3,076,000 |
| 2008/02/13 | 358 | 362 | 354 | 354 | 1,805,000 |
| 2008/02/12 | 360 | 362 | 353 | 360 | 2,619,000 |
| 2008/02/08 | 362 | 368 | 357 | 360 | 1,901,000 |
| 2008/02/07 | 349 | 364 | 349 | 364 | 4,357,000 |
| 2008/02/06 | 355 | 359 | 348 | 348 | 2,855,000 |
| 2008/02/05 | 353 | 360 | 353 | 359 | 2,369,000 |
| 2008/02/04 | 363 | 368 | 358 | 360 | 2,088,000 |
| 2008/02/01 | 360 | 360 | 354 | 360 | 2,618,000 |
| 2008/01/31 | 352 | 362 | 352 | 359 | 2,933,000 |
| 2008/01/30 | 357 | 363 | 353 | 356 | 3,215,000 |
| 2008/01/29 | 352 | 356 | 347 | 356 | 2,186,000 |
| 2008/01/28 | 354 | 357 | 348 | 349 | 2,265,000 |
| 2008/01/25 | 344 | 356 | 344 | 354 | 3,346,000 |
| 2008/01/24 | 338 | 345 | 338 | 344 | 3,326,000 |
| 2008/01/23 | 341 | 343 | 337 | 337 | 5,009,000 |
| 2008/01/22 | 341 | 343 | 339 | 339 | 4,871,000 |
| 2008/01/21 | 342 | 345 | 341 | 341 | 2,838,000 |
| 2008/01/18 | 342 | 347 | 340 | 347 | 4,226,000 |
| 2008/01/17 | 343 | 346 | 340 | 344 | 4,033,000 |
| 2008/01/16 | 342 | 348 | 340 | 344 | 4,421,000 |
| 2008/01/15 | 342 | 349 | 341 | 341 | 3,184,000 |
| 2008/01/11 | 342 | 344 | 340 | 341 | 2,984,000 |
| 2008/01/10 | 344 | 345 | 341 | 344 | 2,578,000 |
| 2008/01/09 | 344 | 344 | 340 | 344 | 3,923,000 |
| 2008/01/08 | 341 | 348 | 339 | 346 | 3,383,000 |
| 2008/01/07 | 340 | 343 | 337 | 342 | 3,585,000 |
| 2008/01/04 | 348 | 348 | 339 | 340 | 2,726,000 |