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 |
|---|---|---|---|---|---|
| 2009/12/30 | 320 | 321 | 308 | 308 | 5,167,000 |
| 2009/12/29 | 319 | 321 | 317 | 321 | 1,768,000 |
| 2009/12/28 | 318 | 321 | 317 | 318 | 1,885,000 |
| 2009/12/25 | 318 | 318 | 316 | 317 | 1,385,000 |
| 2009/12/24 | 321 | 321 | 317 | 318 | 2,391,000 |
| 2009/12/22 | 321 | 323 | 320 | 320 | 2,377,000 |
| 2009/12/21 | 325 | 325 | 320 | 320 | 2,843,000 |
| 2009/12/18 | 328 | 329 | 322 | 326 | 3,820,000 |
| 2009/12/17 | 331 | 332 | 328 | 329 | 2,683,000 |
| 2009/12/16 | 330 | 340 | 329 | 334 | 4,379,000 |
| 2009/12/15 | 333 | 333 | 327 | 329 | 2,072,000 |
| 2009/12/14 | 333 | 334 | 326 | 330 | 3,001,000 |
| 2009/12/11 | 334 | 336 | 328 | 335 | 4,626,000 |
| 2009/12/10 | 331 | 337 | 328 | 330 | 3,650,000 |
| 2009/12/09 | 333 | 338 | 331 | 332 | 2,181,000 |
| 2009/12/08 | 334 | 340 | 333 | 335 | 3,389,000 |
| 2009/12/07 | 341 | 341 | 332 | 334 | 3,819,000 |
| 2009/12/04 | 345 | 345 | 334 | 336 | 4,027,000 |
| 2009/12/03 | 331 | 345 | 331 | 345 | 4,130,000 |
| 2009/12/02 | 329 | 335 | 328 | 332 | 3,430,000 |
| 2009/12/01 | 334 | 336 | 327 | 335 | 6,048,000 |
| 2009/11/30 | 318 | 333 | 316 | 333 | 6,376,000 |
| 2009/11/27 | 318 | 321 | 315 | 317 | 2,867,000 |
| 2009/11/26 | 313 | 321 | 313 | 319 | 3,214,000 |
| 2009/11/25 | 315 | 317 | 312 | 315 | 3,167,000 |
| 2009/11/24 | 315 | 319 | 310 | 311 | 4,687,000 |
| 2009/11/20 | 305 | 314 | 305 | 314 | 3,420,000 |
| 2009/11/19 | 310 | 310 | 303 | 308 | 5,203,000 |
| 2009/11/18 | 311 | 312 | 306 | 310 | 4,902,000 |
| 2009/11/17 | 311 | 313 | 310 | 313 | 2,059,000 |
| 2009/11/16 | 310 | 316 | 307 | 314 | 3,774,000 |
| 2009/11/13 | 305 | 310 | 303 | 310 | 4,449,000 |
| 2009/11/12 | 308 | 309 | 303 | 304 | 2,454,000 |
| 2009/11/11 | 310 | 312 | 307 | 307 | 1,835,000 |
| 2009/11/10 | 310 | 313 | 306 | 306 | 2,183,000 |
| 2009/11/09 | 317 | 317 | 306 | 308 | 3,724,000 |
| 2009/11/06 | 323 | 323 | 311 | 313 | 6,552,000 |
| 2009/11/05 | 325 | 326 | 321 | 322 | 3,066,000 |
| 2009/11/04 | 321 | 324 | 320 | 324 | 2,551,000 |
| 2009/11/02 | 322 | 324 | 320 | 321 | 2,833,000 |
| 2009/10/30 | 323 | 323 | 320 | 322 | 3,698,000 |
| 2009/10/29 | 322 | 327 | 322 | 322 | 3,452,000 |
| 2009/10/28 | 325 | 327 | 322 | 325 | 3,101,000 |
| 2009/10/27 | 332 | 333 | 323 | 324 | 4,479,000 |
| 2009/10/26 | 328 | 335 | 325 | 335 | 3,435,000 |
| 2009/10/23 | 331 | 332 | 323 | 323 | 4,501,000 |
| 2009/10/22 | 334 | 334 | 326 | 330 | 2,685,000 |
| 2009/10/21 | 336 | 337 | 332 | 335 | 3,427,000 |
| 2009/10/20 | 329 | 341 | 328 | 340 | 5,587,000 |
| 2009/10/19 | 325 | 329 | 323 | 327 | 4,132,000 |
| 2009/10/16 | 331 | 331 | 323 | 324 | 4,678,000 |
| 2009/10/15 | 330 | 332 | 328 | 331 | 2,694,000 |
| 2009/10/14 | 329 | 331 | 328 | 330 | 3,011,000 |
| 2009/10/13 | 337 | 337 | 329 | 331 | 4,696,000 |
| 2009/10/09 | 336 | 337 | 331 | 336 | 4,104,000 |
| 2009/10/08 | 337 | 337 | 333 | 335 | 4,061,000 |
| 2009/10/07 | 337 | 339 | 335 | 338 | 3,071,000 |
| 2009/10/06 | 338 | 339 | 334 | 336 | 3,266,000 |
| 2009/10/05 | 342 | 342 | 335 | 337 | 2,700,000 |
| 2009/10/02 | 341 | 344 | 339 | 341 | 5,184,000 |
| 2009/10/01 | 348 | 349 | 342 | 345 | 4,308,000 |
| 2009/09/30 | 342 | 347 | 341 | 347 | 4,219,000 |
| 2009/09/29 | 339 | 343 | 335 | 341 | 6,880,000 |
| 2009/09/28 | 360 | 361 | 327 | 334 | 19,717,000 |
| 2009/09/25 | 370 | 371 | 362 | 367 | 4,621,000 |
| 2009/09/24 | 383 | 383 | 370 | 375 | 7,489,000 |
| 2009/09/18 | 369 | 375 | 366 | 375 | 5,053,000 |
| 2009/09/17 | 373 | 374 | 365 | 368 | 4,030,000 |
| 2009/09/16 | 377 | 380 | 370 | 372 | 4,495,000 |
| 2009/09/15 | 378 | 378 | 375 | 375 | 1,815,000 |
| 2009/09/14 | 381 | 382 | 374 | 376 | 5,227,000 |
| 2009/09/11 | 384 | 384 | 378 | 380 | 5,186,000 |
| 2009/09/10 | 382 | 391 | 382 | 384 | 3,916,000 |
| 2009/09/09 | 382 | 383 | 380 | 380 | 1,875,000 |
| 2009/09/08 | 383 | 384 | 381 | 382 | 1,539,000 |
| 2009/09/07 | 385 | 386 | 381 | 383 | 2,387,000 |
| 2009/09/04 | 389 | 389 | 380 | 384 | 4,201,000 |
| 2009/09/03 | 396 | 396 | 384 | 386 | 7,450,000 |
| 2009/09/02 | 401 | 401 | 394 | 398 | 6,711,000 |
| 2009/09/01 | 401 | 404 | 399 | 403 | 4,412,000 |
| 2009/08/31 | 404 | 409 | 402 | 403 | 6,331,000 |
| 2009/08/28 | 400 | 403 | 397 | 403 | 5,310,000 |
| 2009/08/27 | 399 | 404 | 398 | 400 | 4,842,000 |
| 2009/08/26 | 400 | 404 | 396 | 402 | 2,708,000 |
| 2009/08/25 | 397 | 402 | 394 | 399 | 6,197,000 |
| 2009/08/24 | 395 | 405 | 395 | 400 | 6,251,000 |
| 2009/08/21 | 393 | 400 | 391 | 393 | 4,339,000 |
| 2009/08/20 | 400 | 401 | 393 | 396 | 5,963,000 |
| 2009/08/19 | 403 | 403 | 398 | 400 | 4,902,000 |
| 2009/08/18 | 404 | 409 | 401 | 402 | 4,248,000 |
| 2009/08/17 | 411 | 411 | 398 | 403 | 6,236,000 |
| 2009/08/14 | 415 | 415 | 411 | 412 | 4,339,000 |
| 2009/08/13 | 415 | 418 | 411 | 416 | 6,957,000 |
| 2009/08/12 | 422 | 422 | 413 | 415 | 5,874,000 |
| 2009/08/11 | 440 | 440 | 421 | 423 | 9,812,000 |
| 2009/08/10 | 441 | 446 | 440 | 445 | 2,200,000 |
| 2009/08/07 | 436 | 438 | 433 | 438 | 1,371,000 |
| 2009/08/06 | 439 | 442 | 436 | 437 | 1,497,000 |
| 2009/08/05 | 437 | 445 | 436 | 439 | 2,567,000 |
| 2009/08/04 | 436 | 438 | 434 | 436 | 2,893,000 |
| 2009/08/03 | 439 | 440 | 433 | 437 | 2,221,000 |
| 2009/07/31 | 442 | 444 | 436 | 441 | 3,178,000 |
| 2009/07/30 | 448 | 449 | 442 | 444 | 1,550,000 |
| 2009/07/29 | 449 | 450 | 446 | 448 | 1,475,000 |
| 2009/07/28 | 448 | 450 | 446 | 448 | 1,281,000 |
| 2009/07/27 | 444 | 450 | 444 | 448 | 2,577,000 |
| 2009/07/24 | 441 | 445 | 441 | 444 | 1,853,000 |
| 2009/07/23 | 442 | 444 | 441 | 442 | 1,352,000 |
| 2009/07/22 | 439 | 445 | 439 | 443 | 2,700,000 |
| 2009/07/21 | 439 | 442 | 434 | 438 | 3,722,000 |
| 2009/07/17 | 433 | 440 | 431 | 437 | 3,550,000 |
| 2009/07/16 | 430 | 435 | 429 | 432 | 3,802,000 |
| 2009/07/15 | 426 | 437 | 425 | 429 | 4,150,000 |
| 2009/07/14 | 432 | 434 | 422 | 425 | 4,309,000 |
| 2009/07/13 | 430 | 437 | 430 | 430 | 4,481,000 |
| 2009/07/10 | 427 | 430 | 422 | 429 | 3,544,000 |
| 2009/07/09 | 428 | 432 | 427 | 427 | 2,772,000 |
| 2009/07/08 | 424 | 432 | 421 | 430 | 3,469,000 |
| 2009/07/07 | 421 | 428 | 420 | 428 | 2,360,000 |
| 2009/07/06 | 421 | 426 | 420 | 422 | 2,046,000 |
| 2009/07/03 | 423 | 424 | 419 | 422 | 2,287,000 |
| 2009/07/02 | 427 | 428 | 424 | 424 | 1,734,000 |
| 2009/07/01 | 422 | 429 | 421 | 426 | 2,138,000 |
| 2009/06/30 | 428 | 429 | 424 | 425 | 3,024,000 |
| 2009/06/29 | 427 | 430 | 420 | 423 | 1,929,000 |
| 2009/06/26 | 422 | 426 | 421 | 426 | 1,703,000 |
| 2009/06/25 | 420 | 425 | 418 | 421 | 2,274,000 |
| 2009/06/24 | 421 | 422 | 417 | 420 | 2,360,000 |
| 2009/06/23 | 416 | 423 | 415 | 417 | 2,398,000 |
| 2009/06/22 | 417 | 423 | 415 | 418 | 1,859,000 |
| 2009/06/19 | 415 | 420 | 413 | 419 | 3,003,000 |
| 2009/06/18 | 413 | 414 | 411 | 412 | 1,162,000 |
| 2009/06/17 | 412 | 416 | 411 | 413 | 1,778,000 |
| 2009/06/16 | 420 | 423 | 411 | 411 | 2,714,000 |
| 2009/06/15 | 421 | 425 | 418 | 425 | 1,658,000 |
| 2009/06/12 | 420 | 427 | 417 | 424 | 5,286,000 |
| 2009/06/11 | 413 | 419 | 413 | 419 | 2,991,000 |
| 2009/06/10 | 414 | 417 | 411 | 413 | 2,127,000 |
| 2009/06/09 | 410 | 416 | 409 | 412 | 2,302,000 |
| 2009/06/08 | 419 | 419 | 411 | 411 | 2,733,000 |
| 2009/06/05 | 423 | 424 | 417 | 418 | 2,210,000 |
| 2009/06/04 | 424 | 430 | 422 | 423 | 1,950,000 |
| 2009/06/03 | 427 | 428 | 421 | 422 | 1,991,000 |
| 2009/06/02 | 428 | 430 | 421 | 426 | 2,636,000 |
| 2009/06/01 | 422 | 426 | 420 | 423 | 2,653,000 |
| 2009/05/29 | 424 | 427 | 419 | 427 | 3,292,000 |
| 2009/05/28 | 426 | 430 | 424 | 425 | 2,267,000 |
| 2009/05/27 | 431 | 433 | 429 | 431 | 2,009,000 |
| 2009/05/26 | 428 | 431 | 426 | 431 | 2,469,000 |
| 2009/05/25 | 425 | 432 | 425 | 428 | 2,555,000 |
| 2009/05/22 | 421 | 426 | 419 | 426 | 3,910,000 |
| 2009/05/21 | 428 | 431 | 424 | 427 | 2,499,000 |
| 2009/05/20 | 429 | 435 | 428 | 431 | 2,572,000 |
| 2009/05/19 | 423 | 429 | 423 | 428 | 2,251,000 |
| 2009/05/18 | 422 | 426 | 418 | 424 | 3,415,000 |
| 2009/05/15 | 431 | 434 | 428 | 431 | 3,053,000 |
| 2009/05/14 | 433 | 433 | 427 | 430 | 3,206,000 |
| 2009/05/13 | 439 | 439 | 434 | 436 | 2,305,000 |
| 2009/05/12 | 435 | 439 | 434 | 439 | 1,915,000 |
| 2009/05/11 | 435 | 440 | 434 | 440 | 1,861,000 |
| 2009/05/08 | 432 | 437 | 429 | 437 | 2,223,000 |
| 2009/05/07 | 428 | 434 | 427 | 432 | 4,118,000 |
| 2009/05/01 | 424 | 428 | 423 | 424 | 1,777,000 |
| 2009/04/30 | 424 | 430 | 424 | 429 | 3,859,000 |
| 2009/04/28 | 421 | 425 | 417 | 417 | 2,621,000 |
| 2009/04/27 | 424 | 426 | 419 | 420 | 2,054,000 |
| 2009/04/24 | 420 | 425 | 419 | 424 | 3,306,000 |
| 2009/04/23 | 418 | 423 | 416 | 420 | 4,060,000 |
| 2009/04/22 | 419 | 420 | 415 | 419 | 2,550,000 |
| 2009/04/21 | 418 | 420 | 411 | 420 | 3,459,000 |
| 2009/04/20 | 417 | 422 | 416 | 419 | 2,693,000 |
| 2009/04/17 | 415 | 421 | 413 | 415 | 4,840,000 |
| 2009/04/16 | 414 | 418 | 411 | 416 | 3,462,000 |
| 2009/04/15 | 410 | 416 | 407 | 415 | 3,608,000 |
| 2009/04/14 | 408 | 413 | 404 | 411 | 4,010,000 |
| 2009/04/13 | 412 | 414 | 405 | 408 | 4,166,000 |
| 2009/04/10 | 415 | 417 | 412 | 416 | 1,905,000 |
| 2009/04/09 | 415 | 416 | 410 | 412 | 2,858,000 |
| 2009/04/08 | 412 | 417 | 411 | 417 | 3,667,000 |
| 2009/04/07 | 403 | 415 | 403 | 415 | 4,724,000 |
| 2009/04/06 | 407 | 409 | 399 | 401 | 2,500,000 |
| 2009/04/03 | 412 | 414 | 406 | 409 | 2,553,000 |
| 2009/04/02 | 411 | 415 | 409 | 415 | 3,905,000 |
| 2009/04/01 | 405 | 410 | 402 | 403 | 3,293,000 |
| 2009/03/31 | 407 | 416 | 401 | 410 | 4,961,000 |
| 2009/03/30 | 405 | 417 | 405 | 406 | 4,179,000 |
| 2009/03/27 | 406 | 413 | 401 | 401 | 5,243,000 |
| 2009/03/26 | 410 | 413 | 398 | 411 | 5,294,000 |
| 2009/03/25 | 421 | 430 | 418 | 430 | 6,732,000 |
| 2009/03/24 | 412 | 421 | 411 | 419 | 5,336,000 |
| 2009/03/23 | 399 | 410 | 398 | 410 | 3,945,000 |
| 2009/03/19 | 399 | 403 | 396 | 396 | 3,941,000 |
| 2009/03/18 | 395 | 400 | 391 | 396 | 3,185,000 |
| 2009/03/17 | 387 | 399 | 384 | 397 | 5,018,000 |
| 2009/03/16 | 380 | 386 | 378 | 380 | 3,436,000 |
| 2009/03/13 | 377 | 381 | 375 | 378 | 6,272,000 |
| 2009/03/12 | 385 | 387 | 375 | 377 | 4,702,000 |
| 2009/03/11 | 394 | 398 | 383 | 383 | 3,852,000 |
| 2009/03/10 | 386 | 393 | 385 | 391 | 4,144,000 |
| 2009/03/09 | 390 | 391 | 385 | 385 | 2,643,000 |
| 2009/03/06 | 387 | 395 | 387 | 390 | 3,247,000 |
| 2009/03/05 | 386 | 395 | 385 | 389 | 3,766,000 |
| 2009/03/04 | 384 | 389 | 382 | 387 | 2,187,000 |
| 2009/03/03 | 385 | 388 | 383 | 383 | 3,163,000 |
| 2009/03/02 | 387 | 394 | 386 | 389 | 3,968,000 |
| 2009/02/27 | 386 | 397 | 383 | 397 | 5,098,000 |
| 2009/02/26 | 389 | 393 | 383 | 384 | 3,712,000 |
| 2009/02/25 | 387 | 392 | 383 | 390 | 3,227,000 |
| 2009/02/24 | 387 | 388 | 378 | 380 | 4,180,000 |
| 2009/02/23 | 387 | 392 | 385 | 389 | 2,169,000 |
| 2009/02/20 | 392 | 394 | 386 | 386 | 2,833,000 |
| 2009/02/19 | 390 | 393 | 386 | 391 | 3,435,000 |
| 2009/02/18 | 387 | 389 | 384 | 387 | 2,826,000 |
| 2009/02/17 | 387 | 391 | 386 | 386 | 1,833,000 |
| 2009/02/16 | 389 | 393 | 386 | 392 | 4,164,000 |
| 2009/02/13 | 387 | 393 | 384 | 389 | 3,601,000 |
| 2009/02/12 | 390 | 391 | 386 | 387 | 2,852,000 |
| 2009/02/10 | 396 | 401 | 391 | 392 | 2,922,000 |
| 2009/02/09 | 407 | 407 | 393 | 395 | 2,985,000 |
| 2009/02/06 | 406 | 409 | 403 | 406 | 1,577,000 |
| 2009/02/05 | 407 | 409 | 403 | 405 | 2,605,000 |
| 2009/02/04 | 401 | 409 | 396 | 408 | 3,268,000 |
| 2009/02/03 | 404 | 406 | 399 | 403 | 2,857,000 |
| 2009/02/02 | 400 | 405 | 398 | 404 | 2,028,000 |
| 2009/01/30 | 405 | 408 | 399 | 408 | 3,465,000 |
| 2009/01/29 | 405 | 405 | 395 | 405 | 3,018,000 |
| 2009/01/28 | 406 | 409 | 402 | 405 | 2,073,000 |
| 2009/01/27 | 399 | 413 | 398 | 411 | 4,875,000 |
| 2009/01/26 | 398 | 402 | 396 | 398 | 1,605,000 |
| 2009/01/23 | 394 | 401 | 392 | 399 | 3,529,000 |
| 2009/01/22 | 395 | 397 | 389 | 396 | 2,663,000 |
| 2009/01/21 | 381 | 392 | 380 | 388 | 3,411,000 |
| 2009/01/20 | 380 | 384 | 377 | 381 | 2,153,000 |
| 2009/01/19 | 385 | 387 | 381 | 381 | 1,663,000 |
| 2009/01/16 | 384 | 387 | 380 | 385 | 1,842,000 |
| 2009/01/15 | 375 | 383 | 374 | 380 | 2,874,000 |
| 2009/01/14 | 380 | 382 | 374 | 375 | 2,419,000 |
| 2009/01/13 | 380 | 380 | 375 | 375 | 2,408,000 |
| 2009/01/09 | 384 | 385 | 380 | 381 | 2,075,000 |
| 2009/01/08 | 381 | 393 | 381 | 384 | 2,483,000 |
| 2009/01/07 | 408 | 408 | 379 | 381 | 6,517,000 |
| 2009/01/06 | 412 | 412 | 406 | 408 | 1,925,000 |
| 2009/01/05 | 414 | 414 | 406 | 409 | 1,405,000 |