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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,780 | 4,785 | 4,720 | 4,770 | 287,600 |
| 2018/12/27 | 4,690 | 4,795 | 4,670 | 4,780 | 479,000 |
| 2018/12/26 | 4,500 | 4,645 | 4,495 | 4,560 | 428,200 |
| 2018/12/25 | 4,525 | 4,535 | 4,470 | 4,520 | 403,500 |
| 2018/12/21 | 4,700 | 4,705 | 4,575 | 4,595 | 665,900 |
| 2018/12/20 | 4,760 | 4,830 | 4,690 | 4,700 | 463,400 |
| 2018/12/19 | 4,780 | 4,815 | 4,760 | 4,790 | 328,100 |
| 2018/12/18 | 4,830 | 4,845 | 4,755 | 4,765 | 415,300 |
| 2018/12/17 | 4,810 | 4,855 | 4,795 | 4,850 | 346,100 |
| 2018/12/14 | 4,795 | 4,850 | 4,785 | 4,795 | 553,100 |
| 2018/12/13 | 4,820 | 4,845 | 4,790 | 4,800 | 527,400 |
| 2018/12/12 | 4,840 | 4,870 | 4,780 | 4,810 | 685,200 |
| 2018/12/11 | 4,845 | 4,860 | 4,805 | 4,830 | 344,900 |
| 2018/12/10 | 4,815 | 4,865 | 4,810 | 4,850 | 360,600 |
| 2018/12/07 | 4,800 | 4,890 | 4,795 | 4,875 | 781,700 |
| 2018/12/06 | 4,730 | 4,785 | 4,730 | 4,785 | 767,300 |
| 2018/12/05 | 4,640 | 4,760 | 4,630 | 4,760 | 632,800 |
| 2018/12/04 | 4,745 | 4,770 | 4,675 | 4,675 | 514,200 |
| 2018/12/03 | 4,780 | 4,785 | 4,725 | 4,750 | 399,000 |
| 2018/11/30 | 4,700 | 4,775 | 4,665 | 4,730 | 2,047,700 |
| 2018/11/29 | 4,745 | 4,780 | 4,725 | 4,735 | 501,300 |
| 2018/11/28 | 4,730 | 4,750 | 4,700 | 4,710 | 426,800 |
| 2018/11/27 | 4,710 | 4,745 | 4,680 | 4,730 | 494,700 |
| 2018/11/26 | 4,675 | 4,720 | 4,640 | 4,690 | 468,300 |
| 2018/11/22 | 4,600 | 4,670 | 4,595 | 4,660 | 457,500 |
| 2018/11/21 | 4,530 | 4,610 | 4,525 | 4,590 | 380,000 |
| 2018/11/20 | 4,570 | 4,630 | 4,565 | 4,610 | 416,200 |
| 2018/11/19 | 4,540 | 4,590 | 4,540 | 4,590 | 387,200 |
| 2018/11/16 | 4,475 | 4,545 | 4,475 | 4,545 | 476,100 |
| 2018/11/15 | 4,415 | 4,490 | 4,390 | 4,485 | 376,700 |
| 2018/11/14 | 4,410 | 4,470 | 4,400 | 4,425 | 339,200 |
| 2018/11/13 | 4,460 | 4,460 | 4,395 | 4,410 | 377,400 |
| 2018/11/12 | 4,425 | 4,500 | 4,425 | 4,500 | 347,000 |
| 2018/11/09 | 4,430 | 4,465 | 4,425 | 4,445 | 313,800 |
| 2018/11/08 | 4,395 | 4,420 | 4,380 | 4,410 | 322,000 |
| 2018/11/07 | 4,335 | 4,390 | 4,325 | 4,340 | 359,700 |
| 2018/11/06 | 4,285 | 4,365 | 4,285 | 4,355 | 361,500 |
| 2018/11/05 | 4,275 | 4,305 | 4,240 | 4,275 | 253,400 |
| 2018/11/02 | 4,290 | 4,300 | 4,240 | 4,285 | 412,100 |
| 2018/11/01 | 4,310 | 4,335 | 4,295 | 4,305 | 324,900 |
| 2018/10/31 | 4,310 | 4,335 | 4,280 | 4,330 | 436,200 |
| 2018/10/30 | 4,290 | 4,345 | 4,280 | 4,300 | 453,200 |
| 2018/10/29 | 4,270 | 4,300 | 4,255 | 4,265 | 258,800 |
| 2018/10/26 | 4,220 | 4,255 | 4,190 | 4,235 | 424,800 |
| 2018/10/25 | 4,185 | 4,220 | 4,165 | 4,180 | 404,600 |
| 2018/10/24 | 4,205 | 4,255 | 4,190 | 4,240 | 271,000 |
| 2018/10/23 | 4,290 | 4,290 | 4,200 | 4,205 | 362,200 |
| 2018/10/22 | 4,280 | 4,345 | 4,270 | 4,330 | 218,300 |
| 2018/10/19 | 4,300 | 4,335 | 4,265 | 4,310 | 252,800 |
| 2018/10/18 | 4,310 | 4,345 | 4,305 | 4,330 | 292,500 |
| 2018/10/17 | 4,265 | 4,315 | 4,250 | 4,310 | 277,000 |
| 2018/10/16 | 4,240 | 4,260 | 4,210 | 4,230 | 368,900 |
| 2018/10/15 | 4,300 | 4,325 | 4,255 | 4,255 | 462,500 |
| 2018/10/12 | 4,385 | 4,395 | 4,305 | 4,310 | 585,500 |
| 2018/10/11 | 4,450 | 4,480 | 4,400 | 4,420 | 526,600 |
| 2018/10/10 | 4,480 | 4,550 | 4,480 | 4,535 | 302,000 |
| 2018/10/09 | 4,485 | 4,540 | 4,465 | 4,485 | 398,700 |
| 2018/10/05 | 4,460 | 4,530 | 4,455 | 4,505 | 407,700 |
| 2018/10/04 | 4,480 | 4,490 | 4,450 | 4,455 | 393,100 |
| 2018/10/03 | 4,500 | 4,515 | 4,465 | 4,465 | 297,200 |
| 2018/10/02 | 4,495 | 4,510 | 4,470 | 4,500 | 344,900 |
| 2018/10/01 | 4,525 | 4,530 | 4,465 | 4,470 | 368,100 |
| 2018/09/28 | 4,520 | 4,570 | 4,500 | 4,570 | 499,200 |
| 2018/09/27 | 4,520 | 4,545 | 4,500 | 4,510 | 426,100 |
| 2018/09/26 | 4,505 | 4,535 | 4,440 | 4,510 | 1,062,400 |
| 2018/09/25 | 4,445 | 4,530 | 4,445 | 4,530 | 1,746,800 |
| 2018/09/21 | 4,500 | 4,505 | 4,450 | 4,450 | 1,328,000 |
| 2018/09/20 | 4,470 | 4,510 | 4,455 | 4,470 | 621,300 |
| 2018/09/19 | 4,520 | 4,530 | 4,480 | 4,505 | 559,400 |
| 2018/09/18 | 4,360 | 4,490 | 4,360 | 4,475 | 474,600 |
| 2018/09/14 | 4,455 | 4,480 | 4,370 | 4,380 | 652,800 |
| 2018/09/13 | 4,410 | 4,490 | 4,400 | 4,465 | 345,600 |
| 2018/09/12 | 4,365 | 4,410 | 4,350 | 4,405 | 310,800 |
| 2018/09/11 | 4,365 | 4,390 | 4,360 | 4,370 | 236,800 |
| 2018/09/10 | 4,355 | 4,395 | 4,355 | 4,355 | 260,200 |
| 2018/09/07 | 4,300 | 4,370 | 4,300 | 4,365 | 305,300 |
| 2018/09/06 | 4,310 | 4,330 | 4,300 | 4,300 | 288,100 |
| 2018/09/05 | 4,350 | 4,360 | 4,305 | 4,340 | 404,700 |
| 2018/09/04 | 4,325 | 4,370 | 4,310 | 4,355 | 246,900 |
| 2018/09/03 | 4,350 | 4,355 | 4,320 | 4,330 | 186,700 |
| 2018/08/31 | 4,320 | 4,375 | 4,320 | 4,360 | 269,200 |
| 2018/08/30 | 4,360 | 4,380 | 4,340 | 4,340 | 322,600 |
| 2018/08/29 | 4,360 | 4,380 | 4,345 | 4,355 | 260,400 |
| 2018/08/28 | 4,330 | 4,370 | 4,320 | 4,355 | 230,400 |
| 2018/08/27 | 4,315 | 4,345 | 4,300 | 4,330 | 237,300 |
| 2018/08/24 | 4,315 | 4,320 | 4,290 | 4,295 | 176,200 |
| 2018/08/23 | 4,310 | 4,335 | 4,285 | 4,290 | 189,600 |
| 2018/08/22 | 4,295 | 4,320 | 4,285 | 4,285 | 205,400 |
| 2018/08/21 | 4,320 | 4,345 | 4,305 | 4,305 | 231,400 |
| 2018/08/20 | 4,315 | 4,345 | 4,305 | 4,340 | 253,100 |
| 2018/08/17 | 4,285 | 4,315 | 4,275 | 4,295 | 184,700 |
| 2018/08/16 | 4,310 | 4,320 | 4,270 | 4,285 | 392,800 |
| 2018/08/15 | 4,325 | 4,350 | 4,320 | 4,320 | 182,200 |
| 2018/08/14 | 4,275 | 4,345 | 4,275 | 4,340 | 264,300 |
| 2018/08/13 | 4,290 | 4,305 | 4,255 | 4,260 | 339,400 |
| 2018/08/10 | 4,305 | 4,320 | 4,270 | 4,290 | 278,400 |
| 2018/08/09 | 4,310 | 4,325 | 4,300 | 4,300 | 212,200 |
| 2018/08/08 | 4,360 | 4,405 | 4,325 | 4,325 | 236,100 |
| 2018/08/07 | 4,350 | 4,385 | 4,330 | 4,385 | 195,600 |
| 2018/08/06 | 4,355 | 4,375 | 4,320 | 4,325 | 202,800 |
| 2018/08/03 | 4,400 | 4,400 | 4,345 | 4,355 | 243,400 |
| 2018/08/02 | 4,430 | 4,465 | 4,385 | 4,400 | 231,700 |
| 2018/08/01 | 4,450 | 4,455 | 4,410 | 4,420 | 244,100 |
| 2018/07/31 | 4,435 | 4,470 | 4,405 | 4,440 | 324,700 |
| 2018/07/30 | 4,440 | 4,480 | 4,430 | 4,465 | 143,500 |
| 2018/07/27 | 4,450 | 4,490 | 4,430 | 4,475 | 275,300 |
| 2018/07/26 | 4,415 | 4,435 | 4,395 | 4,430 | 190,500 |
| 2018/07/25 | 4,420 | 4,430 | 4,355 | 4,355 | 184,000 |
| 2018/07/24 | 4,410 | 4,435 | 4,385 | 4,390 | 214,400 |
| 2018/07/23 | 4,370 | 4,415 | 4,360 | 4,380 | 214,200 |
| 2018/07/20 | 4,345 | 4,400 | 4,345 | 4,395 | 261,000 |
| 2018/07/19 | 4,410 | 4,410 | 4,340 | 4,340 | 208,900 |
| 2018/07/18 | 4,450 | 4,485 | 4,395 | 4,410 | 277,600 |
| 2018/07/17 | 4,300 | 4,420 | 4,300 | 4,415 | 258,200 |
| 2018/07/13 | 4,305 | 4,325 | 4,290 | 4,315 | 255,600 |
| 2018/07/12 | 4,295 | 4,330 | 4,280 | 4,290 | 314,500 |
| 2018/07/11 | 4,270 | 4,310 | 4,255 | 4,260 | 331,000 |
| 2018/07/10 | 4,355 | 4,355 | 4,285 | 4,285 | 433,800 |
| 2018/07/09 | 4,365 | 4,380 | 4,340 | 4,340 | 154,400 |
| 2018/07/06 | 4,385 | 4,415 | 4,345 | 4,355 | 274,800 |
| 2018/07/05 | 4,385 | 4,390 | 4,340 | 4,355 | 303,300 |
| 2018/07/04 | 4,300 | 4,390 | 4,295 | 4,385 | 276,800 |
| 2018/07/03 | 4,400 | 4,400 | 4,305 | 4,335 | 330,200 |
| 2018/07/02 | 4,490 | 4,490 | 4,355 | 4,360 | 326,100 |
| 2018/06/29 | 4,550 | 4,560 | 4,510 | 4,520 | 259,900 |
| 2018/06/28 | 4,580 | 4,595 | 4,530 | 4,555 | 382,200 |
| 2018/06/27 | 4,535 | 4,595 | 4,515 | 4,585 | 282,000 |
| 2018/06/26 | 4,485 | 4,535 | 4,465 | 4,525 | 321,000 |
| 2018/06/25 | 4,575 | 4,590 | 4,475 | 4,485 | 294,900 |
| 2018/06/22 | 4,560 | 4,605 | 4,555 | 4,590 | 261,900 |
| 2018/06/21 | 4,610 | 4,650 | 4,580 | 4,580 | 334,500 |
| 2018/06/20 | 4,630 | 4,665 | 4,600 | 4,635 | 344,800 |
| 2018/06/19 | 4,680 | 4,705 | 4,645 | 4,645 | 313,200 |
| 2018/06/18 | 4,730 | 4,740 | 4,685 | 4,695 | 330,900 |
| 2018/06/15 | 4,740 | 4,765 | 4,710 | 4,740 | 558,900 |
| 2018/06/14 | 4,745 | 4,795 | 4,730 | 4,740 | 323,200 |
| 2018/06/13 | 4,745 | 4,795 | 4,745 | 4,765 | 235,500 |
| 2018/06/12 | 4,710 | 4,765 | 4,695 | 4,745 | 400,000 |
| 2018/06/11 | 4,670 | 4,705 | 4,660 | 4,685 | 270,300 |
| 2018/06/08 | 4,645 | 4,700 | 4,645 | 4,675 | 566,800 |
| 2018/06/07 | 4,620 | 4,635 | 4,615 | 4,635 | 318,000 |
| 2018/06/06 | 4,550 | 4,615 | 4,535 | 4,610 | 325,200 |
| 2018/06/05 | 4,580 | 4,610 | 4,555 | 4,575 | 255,800 |
| 2018/06/04 | 4,540 | 4,630 | 4,535 | 4,595 | 497,900 |
| 2018/06/01 | 4,520 | 4,590 | 4,510 | 4,540 | 422,000 |
| 2018/05/31 | 4,470 | 4,565 | 4,455 | 4,555 | 1,815,000 |
| 2018/05/30 | 4,400 | 4,440 | 4,400 | 4,410 | 353,500 |
| 2018/05/29 | 4,445 | 4,470 | 4,435 | 4,455 | 270,400 |
| 2018/05/28 | 4,435 | 4,460 | 4,415 | 4,440 | 250,500 |
| 2018/05/25 | 4,400 | 4,440 | 4,385 | 4,430 | 240,300 |
| 2018/05/24 | 4,380 | 4,435 | 4,375 | 4,410 | 281,300 |
| 2018/05/23 | 4,350 | 4,395 | 4,345 | 4,385 | 315,400 |
| 2018/05/22 | 4,350 | 4,400 | 4,330 | 4,390 | 267,200 |
| 2018/05/21 | 4,390 | 4,400 | 4,365 | 4,375 | 178,800 |
| 2018/05/18 | 4,405 | 4,405 | 4,355 | 4,390 | 271,500 |
| 2018/05/17 | 4,370 | 4,395 | 4,355 | 4,360 | 342,900 |
| 2018/05/16 | 4,405 | 4,445 | 4,360 | 4,360 | 372,900 |
| 2018/05/15 | 4,440 | 4,475 | 4,415 | 4,440 | 382,400 |
| 2018/05/14 | 4,450 | 4,465 | 4,435 | 4,460 | 265,700 |
| 2018/05/11 | 4,405 | 4,445 | 4,400 | 4,440 | 316,600 |
| 2018/05/10 | 4,410 | 4,425 | 4,375 | 4,415 | 252,600 |
| 2018/05/09 | 4,445 | 4,470 | 4,405 | 4,420 | 380,000 |
| 2018/05/08 | 4,475 | 4,500 | 4,455 | 4,475 | 313,000 |
| 2018/05/07 | 4,450 | 4,475 | 4,430 | 4,475 | 238,100 |
| 2018/05/02 | 4,460 | 4,470 | 4,405 | 4,445 | 248,700 |
| 2018/05/01 | 4,430 | 4,490 | 4,420 | 4,485 | 262,900 |
| 2018/04/27 | 4,430 | 4,455 | 4,425 | 4,455 | 394,600 |
| 2018/04/26 | 4,380 | 4,420 | 4,340 | 4,410 | 338,500 |
| 2018/04/25 | 4,300 | 4,390 | 4,300 | 4,370 | 255,900 |
| 2018/04/24 | 4,305 | 4,325 | 4,275 | 4,325 | 248,600 |
| 2018/04/23 | 4,315 | 4,325 | 4,270 | 4,280 | 257,700 |
| 2018/04/20 | 4,330 | 4,375 | 4,325 | 4,340 | 243,900 |
| 2018/04/19 | 4,345 | 4,425 | 4,320 | 4,325 | 635,000 |
| 2018/04/18 | 4,260 | 4,345 | 4,255 | 4,345 | 458,300 |
| 2018/04/17 | 4,255 | 4,300 | 4,250 | 4,260 | 285,400 |
| 2018/04/16 | 4,220 | 4,280 | 4,210 | 4,275 | 203,200 |
| 2018/04/13 | 4,200 | 4,210 | 4,180 | 4,200 | 249,400 |
| 2018/04/12 | 4,185 | 4,205 | 4,175 | 4,190 | 213,700 |
| 2018/04/11 | 4,235 | 4,250 | 4,180 | 4,190 | 250,900 |
| 2018/04/10 | 4,280 | 4,300 | 4,255 | 4,260 | 233,800 |
| 2018/04/09 | 4,240 | 4,295 | 4,230 | 4,280 | 309,200 |
| 2018/04/06 | 4,245 | 4,275 | 4,240 | 4,245 | 310,700 |
| 2018/04/05 | 4,220 | 4,270 | 4,210 | 4,255 | 364,400 |
| 2018/04/04 | 4,155 | 4,225 | 4,125 | 4,210 | 394,600 |
| 2018/04/03 | 4,115 | 4,165 | 4,105 | 4,155 | 380,700 |
| 2018/04/02 | 4,130 | 4,145 | 4,100 | 4,100 | 238,400 |
| 2018/03/30 | 4,195 | 4,200 | 4,130 | 4,145 | 379,600 |
| 2018/03/29 | 4,135 | 4,160 | 4,110 | 4,155 | 487,900 |
| 2018/03/28 | 4,140 | 4,150 | 4,065 | 4,150 | 814,100 |
| 2018/03/27 | 4,105 | 4,230 | 4,105 | 4,230 | 1,481,800 |
| 2018/03/26 | 4,095 | 4,105 | 4,055 | 4,105 | 945,200 |
| 2018/03/23 | 4,110 | 4,130 | 4,085 | 4,100 | 643,500 |
| 2018/03/22 | 4,130 | 4,165 | 4,120 | 4,160 | 528,200 |
| 2018/03/20 | 4,160 | 4,165 | 4,125 | 4,155 | 389,900 |
| 2018/03/19 | 4,185 | 4,190 | 4,140 | 4,155 | 359,400 |
| 2018/03/16 | 4,180 | 4,195 | 4,165 | 4,185 | 512,900 |
| 2018/03/15 | 4,150 | 4,170 | 4,105 | 4,165 | 475,100 |
| 2018/03/14 | 4,105 | 4,140 | 4,105 | 4,130 | 320,100 |
| 2018/03/13 | 4,080 | 4,120 | 4,070 | 4,120 | 346,800 |
| 2018/03/12 | 4,075 | 4,090 | 4,055 | 4,070 | 383,000 |
| 2018/03/09 | 4,105 | 4,110 | 4,040 | 4,055 | 422,700 |
| 2018/03/08 | 4,085 | 4,095 | 4,045 | 4,060 | 304,800 |
| 2018/03/07 | 4,050 | 4,100 | 4,050 | 4,060 | 345,800 |
| 2018/03/06 | 4,070 | 4,100 | 4,035 | 4,050 | 372,200 |
| 2018/03/05 | 4,020 | 4,050 | 4,020 | 4,045 | 366,600 |
| 2018/03/02 | 4,050 | 4,055 | 4,015 | 4,020 | 450,500 |
| 2018/03/01 | 4,105 | 4,115 | 4,080 | 4,085 | 419,900 |
| 2018/02/28 | 4,140 | 4,175 | 4,120 | 4,120 | 442,500 |
| 2018/02/27 | 4,175 | 4,175 | 4,135 | 4,150 | 258,700 |
| 2018/02/26 | 4,145 | 4,165 | 4,125 | 4,155 | 255,300 |
| 2018/02/23 | 4,135 | 4,135 | 4,115 | 4,130 | 247,300 |
| 2018/02/22 | 4,150 | 4,160 | 4,115 | 4,115 | 356,400 |
| 2018/02/21 | 4,225 | 4,225 | 4,160 | 4,185 | 270,700 |
| 2018/02/20 | 4,180 | 4,215 | 4,180 | 4,205 | 291,300 |
| 2018/02/19 | 4,140 | 4,185 | 4,135 | 4,180 | 230,400 |
| 2018/02/16 | 4,110 | 4,155 | 4,100 | 4,130 | 283,400 |
| 2018/02/15 | 4,125 | 4,125 | 4,080 | 4,085 | 462,700 |
| 2018/02/14 | 4,155 | 4,180 | 4,115 | 4,120 | 385,000 |
| 2018/02/13 | 4,195 | 4,205 | 4,105 | 4,115 | 496,800 |
| 2018/02/09 | 4,130 | 4,170 | 4,115 | 4,170 | 422,000 |
| 2018/02/08 | 4,200 | 4,240 | 4,175 | 4,185 | 373,100 |
| 2018/02/07 | 4,250 | 4,305 | 4,185 | 4,185 | 522,100 |
| 2018/02/06 | 4,190 | 4,195 | 4,140 | 4,170 | 825,300 |
| 2018/02/05 | 4,325 | 4,340 | 4,270 | 4,275 | 423,400 |
| 2018/02/02 | 4,320 | 4,365 | 4,310 | 4,355 | 315,200 |
| 2018/02/01 | 4,320 | 4,345 | 4,305 | 4,340 | 255,400 |
| 2018/01/31 | 4,360 | 4,375 | 4,305 | 4,310 | 399,800 |
| 2018/01/30 | 4,410 | 4,410 | 4,350 | 4,360 | 321,300 |
| 2018/01/29 | 4,440 | 4,455 | 4,390 | 4,390 | 249,200 |
| 2018/01/26 | 4,490 | 4,505 | 4,430 | 4,430 | 285,900 |
| 2018/01/25 | 4,485 | 4,510 | 4,480 | 4,490 | 218,800 |
| 2018/01/24 | 4,460 | 4,515 | 4,460 | 4,510 | 250,900 |
| 2018/01/23 | 4,475 | 4,500 | 4,460 | 4,485 | 217,600 |
| 2018/01/22 | 4,460 | 4,475 | 4,450 | 4,465 | 252,200 |
| 2018/01/19 | 4,465 | 4,485 | 4,450 | 4,485 | 257,700 |
| 2018/01/18 | 4,480 | 4,480 | 4,420 | 4,445 | 337,500 |
| 2018/01/17 | 4,400 | 4,460 | 4,400 | 4,460 | 273,400 |
| 2018/01/16 | 4,425 | 4,450 | 4,420 | 4,425 | 161,000 |
| 2018/01/15 | 4,420 | 4,460 | 4,420 | 4,450 | 166,100 |
| 2018/01/12 | 4,430 | 4,435 | 4,370 | 4,390 | 293,800 |
| 2018/01/11 | 4,430 | 4,445 | 4,400 | 4,445 | 264,900 |
| 2018/01/10 | 4,435 | 4,460 | 4,425 | 4,455 | 204,600 |
| 2018/01/09 | 4,445 | 4,465 | 4,415 | 4,445 | 378,200 |
| 2018/01/05 | 4,405 | 4,415 | 4,370 | 4,415 | 221,100 |
| 2018/01/04 | 4,340 | 4,395 | 4,330 | 4,395 | 275,300 |