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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,950 | 5,960 | 5,910 | 5,920 | 188,000 |
| 2019/12/27 | 5,940 | 5,980 | 5,940 | 5,950 | 184,000 |
| 2019/12/26 | 5,910 | 5,940 | 5,890 | 5,920 | 194,700 |
| 2019/12/25 | 5,900 | 5,930 | 5,900 | 5,920 | 133,200 |
| 2019/12/24 | 5,940 | 5,950 | 5,920 | 5,920 | 129,800 |
| 2019/12/23 | 5,950 | 5,960 | 5,910 | 5,920 | 151,200 |
| 2019/12/20 | 5,960 | 5,960 | 5,890 | 5,920 | 436,300 |
| 2019/12/19 | 5,990 | 6,010 | 5,920 | 5,930 | 253,200 |
| 2019/12/18 | 6,000 | 6,090 | 6,000 | 6,020 | 427,300 |
| 2019/12/17 | 5,950 | 5,980 | 5,900 | 5,980 | 338,900 |
| 2019/12/16 | 5,910 | 5,990 | 5,910 | 5,930 | 244,500 |
| 2019/12/13 | 5,960 | 5,980 | 5,910 | 5,930 | 499,700 |
| 2019/12/12 | 5,920 | 5,920 | 5,870 | 5,910 | 268,000 |
| 2019/12/11 | 5,990 | 5,990 | 5,900 | 5,920 | 316,500 |
| 2019/12/10 | 6,000 | 6,050 | 5,990 | 6,000 | 271,800 |
| 2019/12/09 | 6,030 | 6,030 | 5,970 | 6,010 | 268,700 |
| 2019/12/06 | 6,030 | 6,040 | 5,990 | 6,010 | 310,500 |
| 2019/12/05 | 6,090 | 6,090 | 6,020 | 6,060 | 297,600 |
| 2019/12/04 | 6,120 | 6,160 | 6,050 | 6,090 | 424,300 |
| 2019/12/03 | 6,100 | 6,140 | 6,060 | 6,140 | 449,300 |
| 2019/12/02 | 6,170 | 6,230 | 6,150 | 6,150 | 257,900 |
| 2019/11/29 | 6,220 | 6,260 | 6,180 | 6,190 | 309,900 |
| 2019/11/28 | 6,340 | 6,350 | 6,190 | 6,210 | 340,000 |
| 2019/11/27 | 6,400 | 6,410 | 6,340 | 6,340 | 239,800 |
| 2019/11/26 | 6,340 | 6,430 | 6,310 | 6,370 | 719,900 |
| 2019/11/25 | 6,330 | 6,350 | 6,290 | 6,310 | 224,000 |
| 2019/11/22 | 6,300 | 6,330 | 6,290 | 6,290 | 304,900 |
| 2019/11/21 | 6,230 | 6,310 | 6,200 | 6,290 | 370,200 |
| 2019/11/20 | 6,220 | 6,230 | 6,180 | 6,210 | 289,100 |
| 2019/11/19 | 6,190 | 6,240 | 6,180 | 6,230 | 244,500 |
| 2019/11/18 | 6,110 | 6,180 | 6,110 | 6,180 | 228,300 |
| 2019/11/15 | 6,120 | 6,170 | 6,120 | 6,150 | 365,600 |
| 2019/11/14 | 6,100 | 6,150 | 6,060 | 6,120 | 399,300 |
| 2019/11/13 | 6,110 | 6,150 | 6,080 | 6,080 | 321,400 |
| 2019/11/12 | 6,060 | 6,120 | 6,060 | 6,100 | 294,100 |
| 2019/11/11 | 6,080 | 6,130 | 6,050 | 6,100 | 296,100 |
| 2019/11/08 | 6,170 | 6,170 | 6,070 | 6,100 | 371,700 |
| 2019/11/07 | 6,100 | 6,160 | 6,040 | 6,110 | 366,400 |
| 2019/11/06 | 6,090 | 6,090 | 6,010 | 6,050 | 304,000 |
| 2019/11/05 | 5,980 | 6,070 | 5,950 | 6,070 | 489,100 |
| 2019/11/01 | 5,890 | 5,960 | 5,870 | 5,950 | 232,700 |
| 2019/10/31 | 5,970 | 5,990 | 5,890 | 5,910 | 344,300 |
| 2019/10/30 | 5,910 | 6,000 | 5,910 | 6,000 | 506,200 |
| 2019/10/29 | 5,910 | 5,950 | 5,870 | 5,900 | 305,400 |
| 2019/10/28 | 5,900 | 5,920 | 5,870 | 5,900 | 187,400 |
| 2019/10/25 | 5,910 | 5,940 | 5,880 | 5,940 | 246,700 |
| 2019/10/24 | 5,980 | 5,980 | 5,860 | 5,880 | 256,500 |
| 2019/10/23 | 5,850 | 5,950 | 5,780 | 5,950 | 366,600 |
| 2019/10/21 | 5,770 | 5,830 | 5,760 | 5,820 | 173,100 |
| 2019/10/18 | 5,800 | 5,810 | 5,720 | 5,740 | 326,500 |
| 2019/10/17 | 5,840 | 5,840 | 5,750 | 5,750 | 312,200 |
| 2019/10/16 | 5,870 | 5,920 | 5,850 | 5,860 | 390,300 |
| 2019/10/15 | 5,800 | 5,830 | 5,760 | 5,830 | 333,500 |
| 2019/10/11 | 5,770 | 5,770 | 5,700 | 5,730 | 241,700 |
| 2019/10/10 | 5,850 | 5,860 | 5,750 | 5,760 | 253,600 |
| 2019/10/09 | 5,810 | 5,880 | 5,810 | 5,870 | 332,600 |
| 2019/10/08 | 5,830 | 5,870 | 5,810 | 5,840 | 320,500 |
| 2019/10/07 | 5,770 | 5,820 | 5,750 | 5,790 | 312,400 |
| 2019/10/04 | 5,620 | 5,760 | 5,620 | 5,760 | 370,500 |
| 2019/10/03 | 5,620 | 5,650 | 5,600 | 5,640 | 247,100 |
| 2019/10/02 | 5,650 | 5,700 | 5,640 | 5,690 | 282,500 |
| 2019/10/01 | 5,640 | 5,670 | 5,620 | 5,640 | 246,000 |
| 2019/09/30 | 5,670 | 5,690 | 5,610 | 5,630 | 396,300 |
| 2019/09/27 | 5,790 | 5,800 | 5,660 | 5,750 | 985,300 |
| 2019/09/26 | 5,970 | 5,980 | 5,820 | 5,850 | 1,619,500 |
| 2019/09/25 | 6,000 | 6,040 | 5,930 | 5,950 | 730,300 |
| 2019/09/24 | 5,900 | 6,030 | 5,900 | 6,010 | 692,500 |
| 2019/09/20 | 5,830 | 5,880 | 5,810 | 5,880 | 704,500 |
| 2019/09/19 | 5,750 | 5,800 | 5,710 | 5,790 | 478,800 |
| 2019/09/18 | 5,700 | 5,760 | 5,680 | 5,700 | 466,500 |
| 2019/09/17 | 5,590 | 5,680 | 5,560 | 5,640 | 462,200 |
| 2019/09/13 | 5,480 | 5,590 | 5,430 | 5,590 | 773,600 |
| 2019/09/12 | 5,400 | 5,480 | 5,380 | 5,440 | 467,100 |
| 2019/09/11 | 5,300 | 5,400 | 5,260 | 5,400 | 439,000 |
| 2019/09/10 | 5,350 | 5,350 | 5,250 | 5,270 | 376,100 |
| 2019/09/09 | 5,300 | 5,340 | 5,290 | 5,340 | 259,900 |
| 2019/09/06 | 5,350 | 5,350 | 5,290 | 5,310 | 184,800 |
| 2019/09/05 | 5,310 | 5,360 | 5,290 | 5,330 | 457,100 |
| 2019/09/04 | 5,220 | 5,290 | 5,220 | 5,270 | 220,900 |
| 2019/09/03 | 5,240 | 5,260 | 5,210 | 5,250 | 243,700 |
| 2019/09/02 | 5,260 | 5,290 | 5,200 | 5,210 | 198,600 |
| 2019/08/30 | 5,260 | 5,300 | 5,230 | 5,290 | 419,300 |
| 2019/08/29 | 5,230 | 5,230 | 5,190 | 5,230 | 228,900 |
| 2019/08/28 | 5,210 | 5,250 | 5,210 | 5,220 | 184,100 |
| 2019/08/27 | 5,220 | 5,240 | 5,200 | 5,210 | 263,600 |
| 2019/08/26 | 5,200 | 5,230 | 5,170 | 5,200 | 364,300 |
| 2019/08/23 | 5,280 | 5,320 | 5,270 | 5,290 | 230,500 |
| 2019/08/22 | 5,270 | 5,270 | 5,230 | 5,270 | 218,300 |
| 2019/08/21 | 5,220 | 5,240 | 5,200 | 5,240 | 217,900 |
| 2019/08/20 | 5,180 | 5,260 | 5,180 | 5,260 | 190,100 |
| 2019/08/19 | 5,220 | 5,220 | 5,170 | 5,200 | 195,600 |
| 2019/08/16 | 5,170 | 5,200 | 5,150 | 5,170 | 218,600 |
| 2019/08/15 | 5,150 | 5,180 | 5,130 | 5,180 | 246,800 |
| 2019/08/14 | 5,270 | 5,270 | 5,180 | 5,190 | 320,700 |
| 2019/08/13 | 5,230 | 5,290 | 5,220 | 5,260 | 320,600 |
| 2019/08/09 | 5,230 | 5,260 | 5,210 | 5,230 | 271,100 |
| 2019/08/08 | 5,250 | 5,250 | 5,190 | 5,220 | 220,600 |
| 2019/08/07 | 5,210 | 5,260 | 5,170 | 5,250 | 351,700 |
| 2019/08/06 | 5,140 | 5,230 | 5,120 | 5,230 | 365,400 |
| 2019/08/05 | 5,170 | 5,220 | 5,160 | 5,210 | 316,400 |
| 2019/08/02 | 5,180 | 5,220 | 5,160 | 5,210 | 333,200 |
| 2019/08/01 | 5,190 | 5,240 | 5,170 | 5,240 | 216,200 |
| 2019/07/31 | 5,230 | 5,230 | 5,160 | 5,180 | 274,300 |
| 2019/07/30 | 5,250 | 5,260 | 5,210 | 5,260 | 238,600 |
| 2019/07/29 | 5,210 | 5,260 | 5,210 | 5,260 | 182,900 |
| 2019/07/26 | 5,190 | 5,220 | 5,190 | 5,210 | 153,600 |
| 2019/07/25 | 5,180 | 5,210 | 5,170 | 5,180 | 152,400 |
| 2019/07/24 | 5,180 | 5,190 | 5,150 | 5,180 | 148,900 |
| 2019/07/23 | 5,180 | 5,190 | 5,140 | 5,180 | 154,900 |
| 2019/07/22 | 5,190 | 5,200 | 5,140 | 5,140 | 201,400 |
| 2019/07/19 | 5,110 | 5,230 | 5,100 | 5,220 | 321,200 |
| 2019/07/18 | 5,200 | 5,220 | 5,110 | 5,130 | 376,900 |
| 2019/07/17 | 5,220 | 5,260 | 5,210 | 5,230 | 222,900 |
| 2019/07/16 | 5,260 | 5,270 | 5,180 | 5,200 | 157,400 |
| 2019/07/12 | 5,260 | 5,270 | 5,230 | 5,250 | 166,900 |
| 2019/07/11 | 5,230 | 5,270 | 5,220 | 5,250 | 251,700 |
| 2019/07/10 | 5,170 | 5,210 | 5,140 | 5,190 | 329,300 |
| 2019/07/09 | 5,190 | 5,200 | 5,160 | 5,180 | 227,800 |
| 2019/07/08 | 5,210 | 5,220 | 5,160 | 5,170 | 196,400 |
| 2019/07/05 | 5,260 | 5,270 | 5,210 | 5,250 | 180,700 |
| 2019/07/04 | 5,310 | 5,320 | 5,270 | 5,280 | 149,700 |
| 2019/07/03 | 5,250 | 5,280 | 5,230 | 5,260 | 206,400 |
| 2019/07/02 | 5,220 | 5,260 | 5,220 | 5,250 | 183,400 |
| 2019/07/01 | 5,200 | 5,240 | 5,170 | 5,230 | 244,500 |
| 2019/06/28 | 5,160 | 5,200 | 5,130 | 5,160 | 255,100 |
| 2019/06/27 | 5,180 | 5,200 | 5,150 | 5,190 | 316,300 |
| 2019/06/26 | 5,190 | 5,220 | 5,160 | 5,210 | 236,200 |
| 2019/06/25 | 5,170 | 5,260 | 5,160 | 5,220 | 314,400 |
| 2019/06/24 | 5,200 | 5,210 | 5,160 | 5,170 | 181,000 |
| 2019/06/21 | 5,250 | 5,260 | 5,180 | 5,190 | 375,600 |
| 2019/06/20 | 5,280 | 5,310 | 5,230 | 5,250 | 221,200 |
| 2019/06/19 | 5,210 | 5,270 | 5,200 | 5,250 | 333,000 |
| 2019/06/18 | 5,200 | 5,210 | 5,160 | 5,170 | 282,000 |
| 2019/06/17 | 5,220 | 5,270 | 5,200 | 5,210 | 289,700 |
| 2019/06/14 | 5,310 | 5,310 | 5,210 | 5,270 | 284,400 |
| 2019/06/13 | 5,240 | 5,270 | 5,220 | 5,260 | 274,000 |
| 2019/06/12 | 5,290 | 5,300 | 5,260 | 5,260 | 208,000 |
| 2019/06/11 | 5,370 | 5,370 | 5,280 | 5,300 | 265,300 |
| 2019/06/10 | 5,310 | 5,380 | 5,300 | 5,370 | 249,800 |
| 2019/06/07 | 5,310 | 5,330 | 5,270 | 5,310 | 201,700 |
| 2019/06/06 | 5,290 | 5,340 | 5,270 | 5,330 | 258,900 |
| 2019/06/05 | 5,260 | 5,260 | 5,220 | 5,260 | 303,300 |
| 2019/06/04 | 5,300 | 5,300 | 5,150 | 5,180 | 315,200 |
| 2019/06/03 | 5,140 | 5,300 | 5,130 | 5,300 | 404,700 |
| 2019/05/31 | 5,140 | 5,240 | 5,140 | 5,200 | 411,700 |
| 2019/05/30 | 5,160 | 5,180 | 5,110 | 5,150 | 249,000 |
| 2019/05/29 | 5,210 | 5,260 | 5,210 | 5,210 | 288,200 |
| 2019/05/28 | 5,350 | 5,360 | 5,200 | 5,260 | 1,813,400 |
| 2019/05/27 | 5,400 | 5,410 | 5,350 | 5,380 | 287,300 |
| 2019/05/24 | 5,380 | 5,430 | 5,380 | 5,420 | 259,300 |
| 2019/05/23 | 5,330 | 5,430 | 5,320 | 5,430 | 414,600 |
| 2019/05/22 | 5,390 | 5,390 | 5,260 | 5,300 | 399,100 |
| 2019/05/21 | 5,360 | 5,400 | 5,300 | 5,330 | 318,300 |
| 2019/05/20 | 5,300 | 5,400 | 5,300 | 5,390 | 359,400 |
| 2019/05/17 | 5,300 | 5,310 | 5,250 | 5,280 | 415,600 |
| 2019/05/16 | 5,140 | 5,280 | 5,110 | 5,280 | 660,300 |
| 2019/05/15 | 5,010 | 5,130 | 4,995 | 5,130 | 513,100 |
| 2019/05/14 | 5,000 | 5,040 | 4,965 | 5,000 | 423,900 |
| 2019/05/13 | 5,020 | 5,060 | 5,000 | 5,040 | 330,400 |
| 2019/05/10 | 4,965 | 5,060 | 4,965 | 5,040 | 486,100 |
| 2019/05/09 | 4,955 | 4,980 | 4,895 | 4,960 | 599,000 |
| 2019/05/08 | 4,965 | 4,985 | 4,890 | 4,930 | 507,200 |
| 2019/05/07 | 4,945 | 5,010 | 4,920 | 4,980 | 473,600 |
| 2019/04/26 | 4,930 | 4,945 | 4,895 | 4,935 | 501,500 |
| 2019/04/25 | 4,835 | 4,890 | 4,830 | 4,880 | 305,900 |
| 2019/04/24 | 4,890 | 4,905 | 4,810 | 4,825 | 333,400 |
| 2019/04/23 | 4,830 | 4,870 | 4,815 | 4,860 | 289,100 |
| 2019/04/22 | 4,725 | 4,800 | 4,710 | 4,800 | 271,900 |
| 2019/04/19 | 4,845 | 4,845 | 4,730 | 4,760 | 305,800 |
| 2019/04/18 | 4,865 | 4,865 | 4,805 | 4,825 | 276,700 |
| 2019/04/17 | 4,855 | 4,865 | 4,815 | 4,835 | 315,500 |
| 2019/04/16 | 4,905 | 4,905 | 4,855 | 4,870 | 297,400 |
| 2019/04/15 | 4,925 | 4,955 | 4,895 | 4,905 | 357,300 |
| 2019/04/12 | 4,870 | 4,875 | 4,835 | 4,855 | 257,600 |
| 2019/04/11 | 4,840 | 4,875 | 4,825 | 4,865 | 364,600 |
| 2019/04/10 | 4,825 | 4,855 | 4,815 | 4,840 | 253,400 |
| 2019/04/09 | 4,900 | 4,900 | 4,855 | 4,865 | 266,800 |
| 2019/04/08 | 4,900 | 4,950 | 4,860 | 4,930 | 294,900 |
| 2019/04/05 | 4,950 | 4,960 | 4,890 | 4,925 | 314,700 |
| 2019/04/04 | 5,000 | 5,010 | 4,895 | 4,940 | 413,400 |
| 2019/04/03 | 5,020 | 5,020 | 4,990 | 5,010 | 339,200 |
| 2019/04/02 | 5,180 | 5,180 | 5,030 | 5,040 | 322,400 |
| 2019/04/01 | 5,190 | 5,210 | 5,140 | 5,170 | 461,400 |
| 2019/03/29 | 5,170 | 5,190 | 5,130 | 5,160 | 328,800 |
| 2019/03/28 | 5,180 | 5,180 | 5,090 | 5,110 | 317,500 |
| 2019/03/27 | 5,200 | 5,210 | 5,130 | 5,190 | 662,200 |
| 2019/03/26 | 5,130 | 5,270 | 5,130 | 5,270 | 1,592,000 |
| 2019/03/25 | 5,140 | 5,150 | 5,070 | 5,080 | 666,900 |
| 2019/03/22 | 5,180 | 5,180 | 5,140 | 5,170 | 445,300 |
| 2019/03/20 | 5,130 | 5,170 | 5,120 | 5,160 | 387,700 |
| 2019/03/19 | 5,130 | 5,140 | 5,100 | 5,100 | 307,900 |
| 2019/03/18 | 5,160 | 5,160 | 5,110 | 5,150 | 343,100 |
| 2019/03/15 | 5,120 | 5,160 | 5,110 | 5,150 | 455,300 |
| 2019/03/14 | 5,110 | 5,130 | 5,090 | 5,100 | 272,800 |
| 2019/03/13 | 5,150 | 5,160 | 5,070 | 5,090 | 303,800 |
| 2019/03/12 | 5,130 | 5,170 | 5,130 | 5,150 | 324,800 |
| 2019/03/11 | 5,080 | 5,110 | 5,080 | 5,090 | 274,800 |
| 2019/03/08 | 5,020 | 5,090 | 5,020 | 5,050 | 400,900 |
| 2019/03/07 | 5,020 | 5,090 | 5,020 | 5,070 | 397,200 |
| 2019/03/06 | 5,010 | 5,030 | 5,000 | 5,010 | 284,300 |
| 2019/03/05 | 5,000 | 5,030 | 4,985 | 5,010 | 260,000 |
| 2019/03/04 | 5,050 | 5,050 | 5,000 | 5,000 | 205,500 |
| 2019/03/01 | 5,010 | 5,040 | 5,000 | 5,030 | 281,200 |
| 2019/02/28 | 5,020 | 5,030 | 4,995 | 5,030 | 538,000 |
| 2019/02/27 | 4,985 | 5,020 | 4,985 | 5,000 | 350,300 |
| 2019/02/26 | 4,970 | 5,010 | 4,965 | 4,985 | 415,800 |
| 2019/02/25 | 4,950 | 4,965 | 4,935 | 4,960 | 224,200 |
| 2019/02/22 | 4,925 | 4,965 | 4,925 | 4,925 | 213,600 |
| 2019/02/21 | 4,950 | 4,985 | 4,920 | 4,960 | 338,000 |
| 2019/02/20 | 4,910 | 4,960 | 4,905 | 4,960 | 347,400 |
| 2019/02/19 | 4,870 | 4,910 | 4,860 | 4,905 | 301,900 |
| 2019/02/18 | 4,880 | 4,890 | 4,845 | 4,860 | 224,500 |
| 2019/02/15 | 4,730 | 4,850 | 4,730 | 4,840 | 331,900 |
| 2019/02/14 | 4,805 | 4,820 | 4,730 | 4,770 | 455,100 |
| 2019/02/13 | 4,890 | 4,910 | 4,820 | 4,840 | 402,600 |
| 2019/02/12 | 4,775 | 4,850 | 4,760 | 4,850 | 444,200 |
| 2019/02/08 | 4,740 | 4,770 | 4,735 | 4,760 | 296,700 |
| 2019/02/07 | 4,765 | 4,770 | 4,735 | 4,770 | 228,700 |
| 2019/02/06 | 4,810 | 4,810 | 4,770 | 4,775 | 261,400 |
| 2019/02/05 | 4,800 | 4,845 | 4,790 | 4,815 | 271,400 |
| 2019/02/04 | 4,760 | 4,820 | 4,755 | 4,780 | 235,800 |
| 2019/02/01 | 4,740 | 4,805 | 4,740 | 4,755 | 255,700 |
| 2019/01/31 | 4,765 | 4,790 | 4,730 | 4,745 | 462,500 |
| 2019/01/30 | 4,750 | 4,750 | 4,700 | 4,715 | 530,000 |
| 2019/01/29 | 4,715 | 4,745 | 4,700 | 4,735 | 392,500 |
| 2019/01/28 | 4,745 | 4,750 | 4,705 | 4,705 | 261,600 |
| 2019/01/25 | 4,755 | 4,810 | 4,755 | 4,780 | 316,100 |
| 2019/01/24 | 4,805 | 4,810 | 4,765 | 4,775 | 443,700 |
| 2019/01/23 | 4,875 | 4,895 | 4,835 | 4,835 | 329,800 |
| 2019/01/22 | 4,920 | 4,930 | 4,900 | 4,910 | 279,300 |
| 2019/01/21 | 4,940 | 4,940 | 4,900 | 4,910 | 247,400 |
| 2019/01/18 | 4,900 | 4,950 | 4,885 | 4,915 | 347,800 |
| 2019/01/17 | 4,860 | 4,910 | 4,845 | 4,875 | 355,700 |
| 2019/01/16 | 4,870 | 4,890 | 4,840 | 4,880 | 397,000 |
| 2019/01/15 | 4,865 | 4,905 | 4,850 | 4,875 | 314,700 |
| 2019/01/11 | 4,920 | 4,920 | 4,870 | 4,905 | 403,300 |
| 2019/01/10 | 4,810 | 4,920 | 4,805 | 4,910 | 394,700 |
| 2019/01/09 | 4,870 | 4,890 | 4,830 | 4,845 | 365,500 |
| 2019/01/08 | 4,945 | 4,945 | 4,815 | 4,830 | 501,700 |
| 2019/01/07 | 4,915 | 4,980 | 4,885 | 4,930 | 608,100 |
| 2019/01/04 | 4,700 | 4,845 | 4,695 | 4,845 | 583,700 |