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 |
|---|---|---|---|---|---|
| 2010/12/30 | 259 | 259 | 254 | 254 | 2,877,000 |
| 2010/12/29 | 254 | 259 | 254 | 259 | 3,101,000 |
| 2010/12/28 | 254 | 257 | 253 | 254 | 3,564,000 |
| 2010/12/27 | 251 | 253 | 251 | 251 | 3,872,000 |
| 2010/12/24 | 254 | 255 | 253 | 254 | 3,415,000 |
| 2010/12/22 | 257 | 258 | 253 | 253 | 4,056,000 |
| 2010/12/21 | 258 | 259 | 257 | 257 | 3,214,000 |
| 2010/12/20 | 258 | 259 | 256 | 257 | 4,035,000 |
| 2010/12/17 | 256 | 262 | 256 | 257 | 7,289,000 |
| 2010/12/16 | 256 | 258 | 256 | 257 | 3,019,000 |
| 2010/12/15 | 255 | 256 | 254 | 256 | 2,969,000 |
| 2010/12/14 | 256 | 256 | 253 | 254 | 4,626,000 |
| 2010/12/13 | 254 | 255 | 251 | 255 | 4,385,000 |
| 2010/12/10 | 255 | 255 | 251 | 251 | 7,300,000 |
| 2010/12/09 | 250 | 254 | 249 | 254 | 5,268,000 |
| 2010/12/08 | 248 | 250 | 247 | 250 | 4,273,000 |
| 2010/12/07 | 247 | 248 | 246 | 247 | 3,085,000 |
| 2010/12/06 | 249 | 249 | 246 | 247 | 3,171,000 |
| 2010/12/03 | 251 | 251 | 247 | 248 | 2,029,000 |
| 2010/12/02 | 252 | 252 | 249 | 249 | 2,112,000 |
| 2010/12/01 | 249 | 250 | 247 | 250 | 2,367,000 |
| 2010/11/30 | 247 | 250 | 247 | 250 | 5,361,000 |
| 2010/11/29 | 244 | 248 | 244 | 246 | 2,662,000 |
| 2010/11/26 | 243 | 246 | 243 | 244 | 1,551,000 |
| 2010/11/25 | 245 | 246 | 244 | 244 | 3,090,000 |
| 2010/11/24 | 246 | 248 | 245 | 245 | 2,998,000 |
| 2010/11/22 | 248 | 249 | 247 | 247 | 2,120,000 |
| 2010/11/19 | 247 | 249 | 246 | 247 | 3,869,000 |
| 2010/11/18 | 244 | 248 | 244 | 247 | 2,879,000 |
| 2010/11/17 | 243 | 245 | 243 | 244 | 1,711,000 |
| 2010/11/16 | 246 | 247 | 244 | 245 | 2,799,000 |
| 2010/11/15 | 249 | 249 | 247 | 248 | 1,648,000 |
| 2010/11/12 | 252 | 253 | 247 | 248 | 2,468,000 |
| 2010/11/11 | 253 | 255 | 250 | 251 | 3,141,000 |
| 2010/11/10 | 250 | 252 | 250 | 251 | 1,365,000 |
| 2010/11/09 | 252 | 253 | 250 | 251 | 1,996,000 |
| 2010/11/08 | 256 | 257 | 250 | 251 | 3,195,000 |
| 2010/11/05 | 251 | 254 | 250 | 254 | 2,591,000 |
| 2010/11/04 | 248 | 252 | 241 | 249 | 5,877,000 |
| 2010/11/02 | 246 | 246 | 242 | 243 | 5,617,000 |
| 2010/11/01 | 252 | 253 | 247 | 248 | 5,116,000 |
| 2010/10/29 | 255 | 257 | 251 | 255 | 3,714,000 |
| 2010/10/28 | 257 | 257 | 255 | 257 | 3,257,000 |
| 2010/10/27 | 262 | 262 | 255 | 256 | 3,970,000 |
| 2010/10/26 | 262 | 263 | 260 | 261 | 2,085,000 |
| 2010/10/25 | 263 | 265 | 260 | 261 | 2,216,000 |
| 2010/10/22 | 261 | 266 | 261 | 265 | 2,250,000 |
| 2010/10/21 | 267 | 268 | 262 | 262 | 4,088,000 |
| 2010/10/20 | 273 | 273 | 266 | 268 | 3,133,000 |
| 2010/10/19 | 272 | 276 | 271 | 272 | 2,026,000 |
| 2010/10/18 | 266 | 272 | 266 | 271 | 1,511,000 |
| 2010/10/15 | 273 | 273 | 267 | 267 | 2,310,000 |
| 2010/10/14 | 272 | 275 | 270 | 273 | 3,349,000 |
| 2010/10/13 | 267 | 270 | 265 | 269 | 2,291,000 |
| 2010/10/12 | 275 | 275 | 264 | 267 | 4,134,000 |
| 2010/10/08 | 275 | 277 | 273 | 273 | 2,364,000 |
| 2010/10/07 | 273 | 279 | 272 | 276 | 3,185,000 |
| 2010/10/06 | 273 | 275 | 271 | 272 | 4,590,000 |
| 2010/10/05 | 265 | 271 | 264 | 270 | 4,146,000 |
| 2010/10/04 | 269 | 270 | 261 | 264 | 6,094,000 |
| 2010/10/01 | 282 | 282 | 254 | 268 | 14,190,000 |
| 2010/09/30 | 288 | 290 | 280 | 282 | 3,445,000 |
| 2010/09/29 | 287 | 290 | 287 | 290 | 2,184,000 |
| 2010/09/28 | 286 | 288 | 285 | 288 | 2,819,000 |
| 2010/09/27 | 288 | 289 | 286 | 288 | 7,555,000 |
| 2010/09/24 | 285 | 286 | 284 | 285 | 2,408,000 |
| 2010/09/22 | 286 | 286 | 285 | 285 | 1,793,000 |
| 2010/09/21 | 287 | 288 | 285 | 285 | 1,513,000 |
| 2010/09/17 | 286 | 286 | 284 | 285 | 2,589,000 |
| 2010/09/16 | 288 | 288 | 285 | 285 | 1,586,000 |
| 2010/09/15 | 287 | 288 | 286 | 286 | 3,504,000 |
| 2010/09/14 | 290 | 291 | 285 | 287 | 3,332,000 |
| 2010/09/13 | 290 | 292 | 289 | 290 | 1,875,000 |
| 2010/09/10 | 292 | 293 | 289 | 289 | 3,825,000 |
| 2010/09/09 | 288 | 291 | 287 | 291 | 2,588,000 |
| 2010/09/08 | 287 | 288 | 286 | 287 | 1,893,000 |
| 2010/09/07 | 289 | 289 | 288 | 289 | 1,435,000 |
| 2010/09/06 | 289 | 289 | 286 | 289 | 1,949,000 |
| 2010/09/03 | 286 | 288 | 285 | 288 | 1,307,000 |
| 2010/09/02 | 287 | 287 | 283 | 286 | 3,113,000 |
| 2010/09/01 | 282 | 286 | 281 | 286 | 4,244,000 |
| 2010/08/31 | 286 | 287 | 281 | 281 | 2,957,000 |
| 2010/08/30 | 287 | 289 | 285 | 288 | 2,271,000 |
| 2010/08/27 | 281 | 286 | 281 | 285 | 1,657,000 |
| 2010/08/26 | 283 | 283 | 281 | 283 | 2,154,000 |
| 2010/08/25 | 283 | 284 | 281 | 283 | 2,153,000 |
| 2010/08/24 | 281 | 283 | 280 | 283 | 1,503,000 |
| 2010/08/23 | 281 | 283 | 280 | 282 | 1,940,000 |
| 2010/08/20 | 285 | 285 | 281 | 283 | 1,787,000 |
| 2010/08/19 | 286 | 287 | 285 | 287 | 2,543,000 |
| 2010/08/18 | 285 | 286 | 283 | 285 | 2,209,000 |
| 2010/08/17 | 280 | 285 | 280 | 284 | 2,496,000 |
| 2010/08/16 | 280 | 283 | 279 | 282 | 1,587,000 |
| 2010/08/13 | 280 | 282 | 277 | 282 | 2,618,000 |
| 2010/08/12 | 277 | 281 | 277 | 281 | 2,273,000 |
| 2010/08/11 | 282 | 283 | 278 | 279 | 2,542,000 |
| 2010/08/10 | 285 | 287 | 282 | 284 | 1,835,000 |
| 2010/08/09 | 285 | 287 | 284 | 287 | 1,472,000 |
| 2010/08/06 | 281 | 286 | 281 | 286 | 2,305,000 |
| 2010/08/05 | 280 | 283 | 280 | 283 | 1,693,000 |
| 2010/08/04 | 279 | 281 | 277 | 278 | 1,653,000 |
| 2010/08/03 | 282 | 282 | 278 | 281 | 2,161,000 |
| 2010/08/02 | 280 | 284 | 279 | 279 | 1,756,000 |
| 2010/07/30 | 285 | 285 | 277 | 279 | 2,711,000 |
| 2010/07/29 | 284 | 286 | 283 | 285 | 1,972,000 |
| 2010/07/28 | 282 | 285 | 282 | 284 | 1,543,000 |
| 2010/07/27 | 281 | 283 | 280 | 281 | 1,812,000 |
| 2010/07/26 | 282 | 285 | 281 | 281 | 1,558,000 |
| 2010/07/23 | 278 | 280 | 276 | 279 | 2,659,000 |
| 2010/07/22 | 274 | 277 | 274 | 276 | 1,635,000 |
| 2010/07/21 | 275 | 276 | 272 | 274 | 2,141,000 |
| 2010/07/20 | 271 | 275 | 270 | 274 | 2,353,000 |
| 2010/07/16 | 273 | 274 | 271 | 273 | 1,502,000 |
| 2010/07/15 | 276 | 277 | 274 | 274 | 2,242,000 |
| 2010/07/14 | 280 | 281 | 277 | 278 | 1,626,000 |
| 2010/07/13 | 280 | 281 | 275 | 276 | 2,301,000 |
| 2010/07/12 | 278 | 282 | 276 | 279 | 2,081,000 |
| 2010/07/09 | 281 | 281 | 275 | 277 | 2,699,000 |
| 2010/07/08 | 283 | 283 | 280 | 283 | 2,972,000 |
| 2010/07/07 | 278 | 279 | 276 | 278 | 2,370,000 |
| 2010/07/06 | 274 | 277 | 272 | 277 | 2,885,000 |
| 2010/07/05 | 271 | 275 | 271 | 274 | 2,412,000 |
| 2010/07/02 | 272 | 273 | 269 | 272 | 2,053,000 |
| 2010/07/01 | 269 | 272 | 269 | 270 | 1,791,000 |
| 2010/06/30 | 270 | 274 | 269 | 271 | 3,095,000 |
| 2010/06/29 | 274 | 278 | 272 | 274 | 3,138,000 |
| 2010/06/28 | 273 | 274 | 271 | 274 | 1,775,000 |
| 2010/06/25 | 269 | 272 | 269 | 271 | 1,998,000 |
| 2010/06/24 | 268 | 272 | 267 | 270 | 1,268,000 |
| 2010/06/23 | 268 | 270 | 267 | 268 | 1,385,000 |
| 2010/06/22 | 270 | 272 | 268 | 270 | 2,566,000 |
| 2010/06/21 | 266 | 271 | 266 | 270 | 2,017,000 |
| 2010/06/18 | 267 | 268 | 264 | 265 | 2,482,000 |
| 2010/06/17 | 269 | 270 | 266 | 268 | 1,505,000 |
| 2010/06/16 | 268 | 271 | 266 | 270 | 3,038,000 |
| 2010/06/15 | 268 | 270 | 265 | 265 | 2,240,000 |
| 2010/06/14 | 263 | 267 | 263 | 267 | 3,440,000 |
| 2010/06/11 | 264 | 265 | 262 | 262 | 4,521,000 |
| 2010/06/10 | 264 | 265 | 262 | 264 | 2,071,000 |
| 2010/06/09 | 266 | 266 | 262 | 263 | 3,697,000 |
| 2010/06/08 | 266 | 267 | 265 | 266 | 2,111,000 |
| 2010/06/07 | 268 | 269 | 265 | 266 | 1,955,000 |
| 2010/06/04 | 272 | 273 | 269 | 270 | 1,583,000 |
| 2010/06/03 | 270 | 273 | 269 | 273 | 2,458,000 |
| 2010/06/02 | 269 | 271 | 268 | 269 | 2,654,000 |
| 2010/06/01 | 268 | 272 | 267 | 270 | 1,954,000 |
| 2010/05/31 | 267 | 272 | 267 | 269 | 2,776,000 |
| 2010/05/28 | 268 | 271 | 266 | 268 | 3,199,000 |
| 2010/05/27 | 268 | 270 | 265 | 267 | 4,369,000 |
| 2010/05/26 | 269 | 271 | 268 | 268 | 4,782,000 |
| 2010/05/25 | 272 | 274 | 267 | 272 | 4,755,000 |
| 2010/05/24 | 272 | 275 | 270 | 272 | 2,888,000 |
| 2010/05/21 | 272 | 275 | 270 | 272 | 3,691,000 |
| 2010/05/20 | 277 | 279 | 276 | 277 | 2,795,000 |
| 2010/05/19 | 282 | 282 | 276 | 279 | 4,497,000 |
| 2010/05/18 | 284 | 286 | 283 | 284 | 2,460,000 |
| 2010/05/17 | 285 | 285 | 282 | 285 | 2,565,000 |
| 2010/05/14 | 287 | 289 | 285 | 286 | 3,745,000 |
| 2010/05/13 | 287 | 289 | 286 | 289 | 2,353,000 |
| 2010/05/12 | 288 | 290 | 286 | 289 | 2,115,000 |
| 2010/05/11 | 291 | 292 | 286 | 287 | 2,227,000 |
| 2010/05/10 | 284 | 291 | 284 | 290 | 2,692,000 |
| 2010/05/07 | 289 | 290 | 282 | 285 | 5,461,000 |
| 2010/05/06 | 298 | 298 | 291 | 292 | 3,146,000 |
| 2010/04/30 | 296 | 298 | 295 | 297 | 2,607,000 |
| 2010/04/28 | 298 | 298 | 291 | 293 | 4,822,000 |
| 2010/04/27 | 303 | 304 | 299 | 300 | 2,781,000 |
| 2010/04/26 | 302 | 308 | 302 | 303 | 4,385,000 |
| 2010/04/23 | 298 | 301 | 296 | 300 | 3,034,000 |
| 2010/04/22 | 299 | 300 | 295 | 298 | 3,911,000 |
| 2010/04/21 | 295 | 300 | 295 | 297 | 4,656,000 |
| 2010/04/20 | 292 | 296 | 291 | 294 | 3,158,000 |
| 2010/04/19 | 291 | 292 | 288 | 290 | 2,875,000 |
| 2010/04/16 | 296 | 296 | 293 | 293 | 3,000,000 |
| 2010/04/15 | 293 | 296 | 291 | 296 | 3,154,000 |
| 2010/04/14 | 291 | 292 | 290 | 290 | 2,215,000 |
| 2010/04/13 | 293 | 294 | 289 | 290 | 3,277,000 |
| 2010/04/12 | 297 | 297 | 293 | 293 | 2,665,000 |
| 2010/04/09 | 294 | 297 | 293 | 296 | 2,533,000 |
| 2010/04/08 | 295 | 296 | 292 | 295 | 2,982,000 |
| 2010/04/07 | 297 | 299 | 294 | 297 | 4,534,000 |
| 2010/04/06 | 290 | 298 | 289 | 297 | 6,604,000 |
| 2010/04/05 | 289 | 292 | 288 | 288 | 3,418,000 |
| 2010/04/02 | 293 | 293 | 289 | 291 | 2,680,000 |
| 2010/04/01 | 290 | 292 | 289 | 291 | 4,463,000 |
| 2010/03/31 | 289 | 292 | 288 | 291 | 5,818,000 |
| 2010/03/30 | 288 | 290 | 286 | 289 | 3,589,000 |
| 2010/03/29 | 285 | 287 | 284 | 287 | 2,662,000 |
| 2010/03/26 | 293 | 293 | 288 | 291 | 7,857,000 |
| 2010/03/25 | 294 | 295 | 291 | 292 | 4,142,000 |
| 2010/03/24 | 293 | 293 | 291 | 293 | 2,981,000 |
| 2010/03/23 | 291 | 294 | 291 | 292 | 2,595,000 |
| 2010/03/19 | 290 | 293 | 286 | 293 | 5,734,000 |
| 2010/03/18 | 289 | 290 | 288 | 288 | 1,967,000 |
| 2010/03/17 | 294 | 294 | 287 | 288 | 4,605,000 |
| 2010/03/16 | 290 | 294 | 290 | 293 | 2,882,000 |
| 2010/03/15 | 292 | 294 | 287 | 289 | 5,246,000 |
| 2010/03/12 | 285 | 293 | 284 | 287 | 10,416,000 |
| 2010/03/11 | 285 | 288 | 283 | 284 | 3,656,000 |
| 2010/03/10 | 281 | 282 | 280 | 281 | 3,157,000 |
| 2010/03/09 | 283 | 285 | 280 | 280 | 3,542,000 |
| 2010/03/08 | 282 | 283 | 280 | 282 | 2,695,000 |
| 2010/03/05 | 280 | 283 | 279 | 282 | 2,257,000 |
| 2010/03/04 | 280 | 281 | 276 | 277 | 3,723,000 |
| 2010/03/03 | 280 | 282 | 279 | 280 | 2,909,000 |
| 2010/03/02 | 280 | 282 | 280 | 282 | 1,658,000 |
| 2010/03/01 | 281 | 283 | 279 | 279 | 3,332,000 |
| 2010/02/26 | 281 | 284 | 281 | 281 | 3,520,000 |
| 2010/02/25 | 282 | 283 | 280 | 283 | 2,383,000 |
| 2010/02/24 | 281 | 282 | 278 | 282 | 3,934,000 |
| 2010/02/23 | 283 | 284 | 280 | 282 | 3,551,000 |
| 2010/02/22 | 280 | 287 | 280 | 282 | 5,094,000 |
| 2010/02/19 | 281 | 282 | 279 | 279 | 3,674,000 |
| 2010/02/18 | 283 | 284 | 280 | 281 | 2,774,000 |
| 2010/02/17 | 278 | 285 | 275 | 282 | 11,021,000 |
| 2010/02/16 | 266 | 279 | 265 | 277 | 12,555,000 |
| 2010/02/15 | 288 | 288 | 263 | 271 | 23,424,000 |
| 2010/02/12 | 296 | 299 | 295 | 298 | 4,049,000 |
| 2010/02/10 | 301 | 301 | 296 | 296 | 5,203,000 |
| 2010/02/09 | 306 | 308 | 300 | 300 | 5,492,000 |
| 2010/02/08 | 306 | 308 | 305 | 308 | 2,587,000 |
| 2010/02/05 | 309 | 310 | 305 | 305 | 2,841,000 |
| 2010/02/04 | 310 | 315 | 310 | 311 | 1,600,000 |
| 2010/02/03 | 306 | 313 | 306 | 310 | 2,467,000 |
| 2010/02/02 | 306 | 308 | 303 | 307 | 3,706,000 |
| 2010/02/01 | 311 | 312 | 304 | 306 | 4,990,000 |
| 2010/01/29 | 312 | 314 | 311 | 312 | 2,404,000 |
| 2010/01/28 | 312 | 313 | 310 | 312 | 2,014,000 |
| 2010/01/27 | 311 | 313 | 310 | 311 | 2,945,000 |
| 2010/01/26 | 316 | 316 | 310 | 310 | 2,290,000 |
| 2010/01/25 | 314 | 317 | 313 | 314 | 1,252,000 |
| 2010/01/22 | 316 | 316 | 311 | 314 | 3,685,000 |
| 2010/01/21 | 314 | 317 | 314 | 317 | 2,436,000 |
| 2010/01/20 | 317 | 317 | 314 | 315 | 2,467,000 |
| 2010/01/19 | 317 | 319 | 315 | 317 | 1,800,000 |
| 2010/01/18 | 317 | 320 | 316 | 318 | 1,402,000 |
| 2010/01/15 | 319 | 320 | 316 | 318 | 2,601,000 |
| 2010/01/14 | 316 | 318 | 315 | 317 | 1,848,000 |
| 2010/01/13 | 321 | 323 | 316 | 316 | 2,796,000 |
| 2010/01/12 | 317 | 323 | 316 | 320 | 3,693,000 |
| 2010/01/08 | 314 | 316 | 312 | 315 | 3,491,000 |
| 2010/01/07 | 312 | 315 | 311 | 314 | 2,091,000 |
| 2010/01/06 | 315 | 315 | 310 | 312 | 4,552,000 |
| 2010/01/05 | 315 | 316 | 311 | 314 | 3,470,000 |
| 2010/01/04 | 311 | 314 | 310 | 311 | 2,599,000 |