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 |
|---|---|---|---|---|---|
| 2013/12/30 | 366 | 369 | 365 | 369 | 5,712,000 |
| 2013/12/27 | 363 | 364 | 360 | 364 | 3,591,000 |
| 2013/12/26 | 358 | 362 | 357 | 362 | 3,559,000 |
| 2013/12/25 | 357 | 357 | 353 | 356 | 3,932,000 |
| 2013/12/24 | 361 | 363 | 357 | 359 | 5,059,000 |
| 2013/12/20 | 359 | 361 | 358 | 361 | 3,898,000 |
| 2013/12/19 | 355 | 360 | 355 | 360 | 7,158,000 |
| 2013/12/18 | 348 | 354 | 347 | 354 | 5,454,000 |
| 2013/12/17 | 346 | 350 | 346 | 350 | 2,209,000 |
| 2013/12/16 | 350 | 352 | 345 | 345 | 5,303,000 |
| 2013/12/13 | 351 | 353 | 350 | 350 | 9,361,000 |
| 2013/12/12 | 354 | 355 | 352 | 352 | 2,755,000 |
| 2013/12/11 | 355 | 356 | 353 | 355 | 2,288,000 |
| 2013/12/10 | 355 | 358 | 355 | 357 | 3,061,000 |
| 2013/12/09 | 354 | 355 | 352 | 354 | 2,961,000 |
| 2013/12/06 | 352 | 353 | 350 | 352 | 5,117,000 |
| 2013/12/05 | 353 | 355 | 352 | 352 | 3,805,000 |
| 2013/12/04 | 355 | 358 | 354 | 354 | 5,387,000 |
| 2013/12/03 | 357 | 358 | 355 | 356 | 4,568,000 |
| 2013/12/02 | 358 | 359 | 355 | 355 | 3,925,000 |
| 2013/11/29 | 359 | 360 | 357 | 359 | 4,121,000 |
| 2013/11/28 | 359 | 361 | 359 | 359 | 1,546,000 |
| 2013/11/27 | 360 | 362 | 358 | 359 | 3,794,000 |
| 2013/11/26 | 367 | 369 | 360 | 361 | 6,870,000 |
| 2013/11/25 | 368 | 369 | 367 | 369 | 4,496,000 |
| 2013/11/22 | 359 | 367 | 358 | 367 | 10,073,000 |
| 2013/11/21 | 360 | 362 | 358 | 359 | 3,245,000 |
| 2013/11/20 | 362 | 363 | 358 | 359 | 2,512,000 |
| 2013/11/19 | 365 | 366 | 362 | 362 | 2,492,000 |
| 2013/11/18 | 366 | 369 | 363 | 366 | 4,921,000 |
| 2013/11/15 | 367 | 369 | 366 | 366 | 5,225,000 |
| 2013/11/14 | 363 | 367 | 362 | 366 | 6,141,000 |
| 2013/11/13 | 363 | 363 | 359 | 361 | 2,456,000 |
| 2013/11/12 | 358 | 363 | 357 | 363 | 3,195,000 |
| 2013/11/11 | 359 | 360 | 354 | 360 | 3,010,000 |
| 2013/11/08 | 358 | 360 | 356 | 356 | 2,203,000 |
| 2013/11/07 | 360 | 363 | 359 | 361 | 2,454,000 |
| 2013/11/06 | 358 | 362 | 356 | 359 | 4,027,000 |
| 2013/11/05 | 356 | 357 | 350 | 352 | 4,503,000 |
| 2013/11/01 | 361 | 362 | 355 | 357 | 3,359,000 |
| 2013/10/31 | 363 | 364 | 360 | 361 | 3,095,000 |
| 2013/10/30 | 361 | 364 | 359 | 364 | 3,744,000 |
| 2013/10/29 | 362 | 362 | 360 | 361 | 1,734,000 |
| 2013/10/28 | 360 | 363 | 358 | 363 | 3,077,000 |
| 2013/10/25 | 365 | 365 | 357 | 357 | 5,896,000 |
| 2013/10/24 | 362 | 367 | 360 | 367 | 3,097,000 |
| 2013/10/23 | 368 | 372 | 362 | 363 | 4,725,000 |
| 2013/10/22 | 368 | 368 | 366 | 368 | 2,525,000 |
| 2013/10/21 | 370 | 370 | 367 | 368 | 1,819,000 |
| 2013/10/18 | 368 | 370 | 367 | 370 | 4,173,000 |
| 2013/10/17 | 365 | 369 | 365 | 369 | 4,259,000 |
| 2013/10/16 | 364 | 364 | 361 | 363 | 2,465,000 |
| 2013/10/15 | 369 | 369 | 363 | 363 | 3,245,000 |
| 2013/10/11 | 364 | 369 | 363 | 366 | 6,857,000 |
| 2013/10/10 | 360 | 361 | 357 | 361 | 2,919,000 |
| 2013/10/09 | 353 | 360 | 351 | 360 | 5,094,000 |
| 2013/10/08 | 354 | 355 | 352 | 353 | 4,280,000 |
| 2013/10/07 | 361 | 364 | 354 | 356 | 7,964,000 |
| 2013/10/04 | 362 | 364 | 361 | 362 | 4,629,000 |
| 2013/10/03 | 366 | 367 | 363 | 365 | 4,130,000 |
| 2013/10/02 | 365 | 369 | 361 | 362 | 6,103,000 |
| 2013/10/01 | 366 | 367 | 363 | 364 | 4,975,000 |
| 2013/09/30 | 368 | 369 | 365 | 366 | 6,476,000 |
| 2013/09/27 | 370 | 372 | 369 | 372 | 5,743,000 |
| 2013/09/26 | 374 | 375 | 366 | 372 | 9,636,000 |
| 2013/09/25 | 377 | 377 | 370 | 375 | 13,002,000 |
| 2013/09/24 | 376 | 376 | 373 | 376 | 7,392,000 |
| 2013/09/20 | 378 | 379 | 375 | 377 | 7,685,000 |
| 2013/09/19 | 373 | 377 | 371 | 377 | 10,997,000 |
| 2013/09/18 | 371 | 372 | 370 | 372 | 7,751,000 |
| 2013/09/17 | 373 | 373 | 369 | 371 | 5,808,000 |
| 2013/09/13 | 377 | 379 | 370 | 372 | 13,531,000 |
| 2013/09/12 | 379 | 380 | 373 | 378 | 73,558,000 |
| 2013/09/11 | 389 | 390 | 380 | 389 | 19,312,000 |
| 2013/09/10 | 384 | 392 | 382 | 391 | 11,035,000 |
| 2013/09/09 | 372 | 384 | 371 | 384 | 14,143,000 |
| 2013/09/06 | 369 | 369 | 366 | 368 | 10,325,000 |
| 2013/09/05 | 368 | 370 | 364 | 369 | 27,405,000 |
| 2013/09/04 | 374 | 375 | 369 | 372 | 24,970,000 |
| 2013/09/03 | 380 | 382 | 373 | 378 | 11,949,000 |
| 2013/09/02 | 360 | 374 | 360 | 373 | 8,163,000 |
| 2013/08/30 | 377 | 378 | 365 | 365 | 11,903,000 |
| 2013/08/29 | 387 | 387 | 380 | 380 | 7,511,000 |
| 2013/08/28 | 389 | 391 | 385 | 390 | 5,015,000 |
| 2013/08/27 | 395 | 395 | 391 | 394 | 5,016,000 |
| 2013/08/26 | 398 | 398 | 393 | 396 | 5,190,000 |
| 2013/08/23 | 397 | 400 | 396 | 397 | 4,985,000 |
| 2013/08/22 | 396 | 400 | 395 | 396 | 5,772,000 |
| 2013/08/21 | 422 | 423 | 386 | 396 | 13,313,000 |
| 2013/08/20 | 425 | 431 | 422 | 423 | 1,721,000 |
| 2013/08/19 | 422 | 428 | 421 | 428 | 1,189,000 |
| 2013/08/16 | 425 | 425 | 421 | 425 | 2,015,000 |
| 2013/08/15 | 429 | 432 | 427 | 427 | 1,721,000 |
| 2013/08/14 | 430 | 434 | 428 | 434 | 1,418,000 |
| 2013/08/13 | 426 | 431 | 426 | 429 | 1,510,000 |
| 2013/08/12 | 422 | 427 | 421 | 423 | 1,057,000 |
| 2013/08/09 | 428 | 428 | 419 | 422 | 1,919,000 |
| 2013/08/08 | 425 | 429 | 420 | 422 | 2,446,000 |
| 2013/08/07 | 432 | 433 | 425 | 425 | 2,241,000 |
| 2013/08/06 | 430 | 439 | 427 | 439 | 1,963,000 |
| 2013/08/05 | 433 | 438 | 431 | 434 | 1,659,000 |
| 2013/08/02 | 428 | 439 | 427 | 438 | 3,018,000 |
| 2013/08/01 | 422 | 430 | 422 | 429 | 3,258,000 |
| 2013/07/31 | 426 | 428 | 421 | 421 | 2,824,000 |
| 2013/07/30 | 425 | 432 | 421 | 430 | 3,550,000 |
| 2013/07/29 | 430 | 434 | 425 | 425 | 2,029,000 |
| 2013/07/26 | 440 | 442 | 432 | 432 | 3,037,000 |
| 2013/07/25 | 451 | 451 | 441 | 443 | 1,979,000 |
| 2013/07/24 | 451 | 452 | 450 | 452 | 1,344,000 |
| 2013/07/23 | 448 | 454 | 446 | 454 | 1,691,000 |
| 2013/07/22 | 451 | 451 | 443 | 450 | 1,545,000 |
| 2013/07/19 | 453 | 455 | 446 | 447 | 2,414,000 |
| 2013/07/18 | 453 | 453 | 449 | 453 | 1,511,000 |
| 2013/07/17 | 448 | 454 | 447 | 453 | 2,302,000 |
| 2013/07/16 | 450 | 454 | 445 | 448 | 1,995,000 |
| 2013/07/12 | 445 | 449 | 443 | 449 | 1,796,000 |
| 2013/07/11 | 442 | 450 | 441 | 448 | 2,106,000 |
| 2013/07/10 | 446 | 450 | 443 | 446 | 1,974,000 |
| 2013/07/09 | 440 | 448 | 440 | 447 | 2,028,000 |
| 2013/07/08 | 450 | 450 | 437 | 438 | 2,837,000 |
| 2013/07/05 | 445 | 448 | 442 | 446 | 1,776,000 |
| 2013/07/04 | 443 | 445 | 441 | 444 | 2,171,000 |
| 2013/07/03 | 450 | 451 | 442 | 445 | 3,306,000 |
| 2013/07/02 | 449 | 453 | 441 | 452 | 4,098,000 |
| 2013/07/01 | 443 | 445 | 436 | 444 | 3,720,000 |
| 2013/06/28 | 427 | 439 | 426 | 436 | 5,236,000 |
| 2013/06/27 | 417 | 423 | 415 | 422 | 2,991,000 |
| 2013/06/26 | 416 | 417 | 408 | 411 | 2,140,000 |
| 2013/06/25 | 418 | 421 | 407 | 413 | 2,767,000 |
| 2013/06/24 | 417 | 423 | 415 | 416 | 1,809,000 |
| 2013/06/21 | 403 | 417 | 400 | 415 | 3,226,000 |
| 2013/06/20 | 413 | 415 | 409 | 414 | 2,524,000 |
| 2013/06/19 | 413 | 418 | 410 | 415 | 2,753,000 |
| 2013/06/18 | 416 | 417 | 408 | 408 | 2,329,000 |
| 2013/06/17 | 403 | 416 | 401 | 416 | 3,585,000 |
| 2013/06/14 | 405 | 410 | 398 | 402 | 8,383,000 |
| 2013/06/13 | 408 | 412 | 398 | 398 | 4,459,000 |
| 2013/06/12 | 405 | 418 | 404 | 414 | 4,412,000 |
| 2013/06/11 | 412 | 419 | 407 | 410 | 4,933,000 |
| 2013/06/10 | 412 | 414 | 401 | 406 | 5,952,000 |
| 2013/06/07 | 403 | 412 | 400 | 405 | 5,656,000 |
| 2013/06/06 | 407 | 418 | 406 | 408 | 3,342,000 |
| 2013/06/05 | 420 | 430 | 410 | 410 | 3,796,000 |
| 2013/06/04 | 403 | 427 | 402 | 426 | 7,781,000 |
| 2013/06/03 | 412 | 419 | 402 | 406 | 6,587,000 |
| 2013/05/31 | 431 | 433 | 420 | 420 | 7,711,000 |
| 2013/05/30 | 440 | 447 | 427 | 430 | 5,629,000 |
| 2013/05/29 | 451 | 454 | 440 | 445 | 4,079,000 |
| 2013/05/28 | 451 | 457 | 444 | 444 | 4,498,000 |
| 2013/05/27 | 456 | 465 | 448 | 455 | 4,235,000 |
| 2013/05/24 | 461 | 479 | 451 | 461 | 7,196,000 |
| 2013/05/23 | 489 | 492 | 461 | 461 | 7,500,000 |
| 2013/05/22 | 481 | 495 | 478 | 490 | 4,540,000 |
| 2013/05/21 | 493 | 494 | 480 | 482 | 5,554,000 |
| 2013/05/20 | 496 | 498 | 494 | 494 | 2,621,000 |
| 2013/05/17 | 498 | 499 | 492 | 494 | 2,703,000 |
| 2013/05/16 | 504 | 504 | 495 | 497 | 5,332,000 |
| 2013/05/15 | 501 | 504 | 498 | 504 | 4,706,000 |
| 2013/05/14 | 501 | 507 | 499 | 499 | 2,784,000 |
| 2013/05/13 | 516 | 516 | 499 | 500 | 5,112,000 |
| 2013/05/10 | 504 | 518 | 504 | 512 | 9,275,000 |
| 2013/05/09 | 505 | 506 | 496 | 496 | 3,134,000 |
| 2013/05/08 | 507 | 507 | 503 | 505 | 3,662,000 |
| 2013/05/07 | 507 | 514 | 502 | 506 | 6,023,000 |
| 2013/05/02 | 500 | 510 | 494 | 499 | 7,063,000 |
| 2013/05/01 | 495 | 509 | 489 | 499 | 8,717,000 |
| 2013/04/30 | 485 | 498 | 482 | 493 | 8,141,000 |
| 2013/04/26 | 480 | 487 | 479 | 483 | 6,350,000 |
| 2013/04/25 | 476 | 485 | 476 | 479 | 6,350,000 |
| 2013/04/24 | 476 | 479 | 469 | 478 | 4,315,000 |
| 2013/04/23 | 470 | 475 | 468 | 472 | 2,319,000 |
| 2013/04/22 | 471 | 479 | 471 | 473 | 2,717,000 |
| 2013/04/19 | 470 | 472 | 462 | 469 | 3,882,000 |
| 2013/04/18 | 474 | 478 | 467 | 471 | 3,074,000 |
| 2013/04/17 | 477 | 482 | 472 | 475 | 3,306,000 |
| 2013/04/16 | 476 | 479 | 467 | 473 | 7,820,000 |
| 2013/04/15 | 479 | 485 | 472 | 484 | 6,605,000 |
| 2013/04/12 | 477 | 489 | 477 | 482 | 8,768,000 |
| 2013/04/11 | 463 | 478 | 462 | 478 | 12,013,000 |
| 2013/04/10 | 455 | 462 | 454 | 461 | 6,015,000 |
| 2013/04/09 | 460 | 460 | 449 | 458 | 5,558,000 |
| 2013/04/08 | 456 | 468 | 446 | 462 | 8,503,000 |
| 2013/04/05 | 450 | 460 | 445 | 450 | 12,188,000 |
| 2013/04/04 | 419 | 436 | 410 | 435 | 9,308,000 |
| 2013/04/03 | 412 | 427 | 411 | 424 | 8,484,000 |
| 2013/04/02 | 407 | 417 | 403 | 409 | 6,708,000 |
| 2013/04/01 | 427 | 429 | 413 | 414 | 6,347,000 |
| 2013/03/29 | 433 | 438 | 427 | 436 | 6,100,000 |
| 2013/03/28 | 445 | 445 | 430 | 438 | 5,859,000 |
| 2013/03/27 | 454 | 454 | 446 | 448 | 5,580,000 |
| 2013/03/26 | 452 | 465 | 450 | 456 | 12,468,000 |
| 2013/03/25 | 453 | 457 | 450 | 450 | 3,882,000 |
| 2013/03/22 | 455 | 457 | 449 | 449 | 3,914,000 |
| 2013/03/21 | 454 | 462 | 452 | 455 | 9,089,000 |
| 2013/03/19 | 450 | 455 | 449 | 453 | 4,232,000 |
| 2013/03/18 | 445 | 451 | 445 | 446 | 4,539,000 |
| 2013/03/15 | 442 | 453 | 442 | 451 | 8,938,000 |
| 2013/03/14 | 437 | 438 | 428 | 437 | 5,647,000 |
| 2013/03/13 | 442 | 445 | 438 | 438 | 4,348,000 |
| 2013/03/12 | 447 | 453 | 443 | 447 | 8,915,000 |
| 2013/03/11 | 440 | 450 | 440 | 449 | 7,564,000 |
| 2013/03/08 | 440 | 441 | 433 | 440 | 8,794,000 |
| 2013/03/07 | 449 | 449 | 437 | 442 | 5,631,000 |
| 2013/03/06 | 442 | 449 | 441 | 449 | 10,151,000 |
| 2013/03/05 | 420 | 442 | 420 | 439 | 13,590,000 |
| 2013/03/04 | 403 | 424 | 402 | 422 | 9,716,000 |
| 2013/03/01 | 390 | 403 | 390 | 401 | 6,667,000 |
| 2013/02/28 | 389 | 394 | 386 | 390 | 3,651,000 |
| 2013/02/27 | 385 | 388 | 383 | 384 | 2,142,000 |
| 2013/02/26 | 386 | 389 | 384 | 386 | 2,903,000 |
| 2013/02/25 | 391 | 394 | 387 | 390 | 3,338,000 |
| 2013/02/22 | 384 | 390 | 384 | 389 | 3,167,000 |
| 2013/02/21 | 394 | 394 | 385 | 387 | 5,044,000 |
| 2013/02/20 | 389 | 398 | 389 | 397 | 4,799,000 |
| 2013/02/19 | 383 | 387 | 382 | 387 | 2,637,000 |
| 2013/02/18 | 378 | 385 | 378 | 384 | 2,360,000 |
| 2013/02/15 | 378 | 380 | 375 | 377 | 2,417,000 |
| 2013/02/14 | 384 | 384 | 378 | 378 | 2,730,000 |
| 2013/02/13 | 384 | 388 | 383 | 384 | 2,143,000 |
| 2013/02/12 | 381 | 389 | 381 | 385 | 3,026,000 |
| 2013/02/08 | 382 | 382 | 377 | 379 | 2,135,000 |
| 2013/02/07 | 378 | 385 | 378 | 383 | 3,334,000 |
| 2013/02/06 | 379 | 381 | 377 | 379 | 1,635,000 |
| 2013/02/05 | 379 | 380 | 374 | 374 | 1,790,000 |
| 2013/02/04 | 380 | 384 | 377 | 383 | 3,120,000 |
| 2013/02/01 | 375 | 380 | 375 | 379 | 2,013,000 |
| 2013/01/31 | 382 | 382 | 372 | 376 | 2,901,000 |
| 2013/01/30 | 380 | 382 | 378 | 381 | 1,725,000 |
| 2013/01/29 | 377 | 380 | 374 | 377 | 1,506,000 |
| 2013/01/28 | 381 | 382 | 377 | 378 | 3,071,000 |
| 2013/01/25 | 375 | 380 | 372 | 380 | 3,441,000 |
| 2013/01/24 | 368 | 374 | 366 | 374 | 3,019,000 |
| 2013/01/23 | 371 | 373 | 369 | 372 | 2,811,000 |
| 2013/01/22 | 379 | 380 | 372 | 373 | 3,757,000 |
| 2013/01/21 | 384 | 387 | 380 | 381 | 3,336,000 |
| 2013/01/18 | 379 | 383 | 377 | 383 | 4,054,000 |
| 2013/01/17 | 377 | 378 | 375 | 378 | 3,455,000 |
| 2013/01/16 | 377 | 381 | 375 | 375 | 4,489,000 |
| 2013/01/15 | 368 | 375 | 368 | 375 | 2,475,000 |
| 2013/01/11 | 370 | 370 | 367 | 368 | 2,324,000 |
| 2013/01/10 | 363 | 368 | 363 | 368 | 1,950,000 |
| 2013/01/09 | 365 | 366 | 362 | 365 | 2,700,000 |
| 2013/01/08 | 364 | 367 | 362 | 366 | 3,562,000 |
| 2013/01/07 | 371 | 371 | 361 | 363 | 3,497,000 |
| 2013/01/04 | 356 | 365 | 356 | 365 | 5,201,000 |