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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,550 | 4,575 | 4,510 | 4,520 | 283,400 |
| 2020/12/29 | 4,470 | 4,570 | 4,470 | 4,570 | 288,600 |
| 2020/12/28 | 4,360 | 4,425 | 4,345 | 4,415 | 222,600 |
| 2020/12/25 | 4,340 | 4,410 | 4,340 | 4,360 | 162,300 |
| 2020/12/24 | 4,355 | 4,410 | 4,335 | 4,340 | 180,100 |
| 2020/12/23 | 4,315 | 4,350 | 4,300 | 4,325 | 201,000 |
| 2020/12/22 | 4,315 | 4,335 | 4,275 | 4,305 | 371,700 |
| 2020/12/21 | 4,415 | 4,480 | 4,355 | 4,380 | 262,600 |
| 2020/12/18 | 4,485 | 4,485 | 4,385 | 4,400 | 493,200 |
| 2020/12/17 | 4,560 | 4,570 | 4,460 | 4,490 | 311,700 |
| 2020/12/16 | 4,690 | 4,710 | 4,555 | 4,555 | 382,500 |
| 2020/12/15 | 4,670 | 4,690 | 4,605 | 4,660 | 364,900 |
| 2020/12/14 | 4,680 | 4,825 | 4,680 | 4,730 | 320,900 |
| 2020/12/11 | 4,660 | 4,700 | 4,625 | 4,700 | 350,500 |
| 2020/12/10 | 4,725 | 4,790 | 4,665 | 4,665 | 457,800 |
| 2020/12/09 | 4,720 | 4,780 | 4,720 | 4,770 | 200,100 |
| 2020/12/08 | 4,665 | 4,745 | 4,665 | 4,725 | 237,900 |
| 2020/12/07 | 4,800 | 4,800 | 4,660 | 4,680 | 279,000 |
| 2020/12/04 | 4,810 | 4,835 | 4,725 | 4,740 | 197,300 |
| 2020/12/03 | 4,785 | 4,895 | 4,775 | 4,810 | 374,500 |
| 2020/12/02 | 4,710 | 4,770 | 4,665 | 4,755 | 493,500 |
| 2020/12/01 | 4,665 | 4,695 | 4,620 | 4,675 | 414,700 |
| 2020/11/30 | 4,775 | 4,775 | 4,590 | 4,630 | 1,088,400 |
| 2020/11/27 | 4,905 | 4,945 | 4,835 | 4,845 | 557,800 |
| 2020/11/26 | 4,890 | 4,920 | 4,860 | 4,885 | 261,200 |
| 2020/11/25 | 4,975 | 5,020 | 4,875 | 4,905 | 532,500 |
| 2020/11/24 | 4,915 | 4,970 | 4,880 | 4,940 | 655,400 |
| 2020/11/20 | 4,745 | 4,770 | 4,720 | 4,735 | 387,700 |
| 2020/11/19 | 4,700 | 4,820 | 4,690 | 4,820 | 721,700 |
| 2020/11/18 | 4,730 | 4,750 | 4,640 | 4,690 | 253,200 |
| 2020/11/17 | 4,755 | 4,780 | 4,670 | 4,745 | 505,700 |
| 2020/11/16 | 4,630 | 4,780 | 4,580 | 4,705 | 718,000 |
| 2020/11/13 | 4,700 | 4,740 | 4,495 | 4,530 | 725,800 |
| 2020/11/12 | 4,885 | 4,920 | 4,800 | 4,860 | 463,400 |
| 2020/11/11 | 4,880 | 4,955 | 4,835 | 4,955 | 838,900 |
| 2020/11/10 | 4,690 | 4,820 | 4,630 | 4,800 | 878,700 |
| 2020/11/09 | 4,480 | 4,485 | 4,380 | 4,435 | 311,400 |
| 2020/11/06 | 4,425 | 4,435 | 4,380 | 4,430 | 269,200 |
| 2020/11/05 | 4,410 | 4,440 | 4,365 | 4,420 | 424,400 |
| 2020/11/04 | 4,400 | 4,410 | 4,310 | 4,365 | 350,500 |
| 2020/11/02 | 4,200 | 4,345 | 4,200 | 4,330 | 445,300 |
| 2020/10/30 | 4,205 | 4,220 | 4,155 | 4,160 | 372,500 |
| 2020/10/29 | 4,130 | 4,240 | 4,125 | 4,220 | 240,700 |
| 2020/10/28 | 4,160 | 4,200 | 4,140 | 4,200 | 244,200 |
| 2020/10/27 | 4,225 | 4,225 | 4,170 | 4,205 | 232,600 |
| 2020/10/26 | 4,215 | 4,250 | 4,200 | 4,235 | 161,300 |
| 2020/10/23 | 4,205 | 4,250 | 4,190 | 4,250 | 216,200 |
| 2020/10/22 | 4,225 | 4,225 | 4,160 | 4,190 | 264,600 |
| 2020/10/21 | 4,195 | 4,290 | 4,195 | 4,250 | 286,900 |
| 2020/10/20 | 4,280 | 4,290 | 4,165 | 4,165 | 482,900 |
| 2020/10/19 | 4,305 | 4,395 | 4,305 | 4,330 | 355,000 |
| 2020/10/16 | 4,420 | 4,420 | 4,285 | 4,285 | 432,700 |
| 2020/10/15 | 4,510 | 4,545 | 4,435 | 4,450 | 338,400 |
| 2020/10/14 | 4,470 | 4,510 | 4,460 | 4,480 | 225,800 |
| 2020/10/13 | 4,495 | 4,515 | 4,465 | 4,480 | 158,600 |
| 2020/10/12 | 4,480 | 4,505 | 4,445 | 4,465 | 212,100 |
| 2020/10/09 | 4,575 | 4,575 | 4,475 | 4,480 | 262,500 |
| 2020/10/08 | 4,600 | 4,620 | 4,535 | 4,575 | 263,400 |
| 2020/10/07 | 4,610 | 4,615 | 4,515 | 4,580 | 298,900 |
| 2020/10/06 | 4,600 | 4,640 | 4,540 | 4,635 | 305,600 |
| 2020/10/05 | 4,475 | 4,610 | 4,470 | 4,570 | 360,000 |
| 2020/10/02 | 4,505 | 4,555 | 4,375 | 4,385 | 478,700 |
| 2020/09/30 | 4,580 | 4,640 | 4,485 | 4,485 | 391,300 |
| 2020/09/29 | 4,690 | 4,690 | 4,565 | 4,600 | 950,500 |
| 2020/09/28 | 4,700 | 4,735 | 4,615 | 4,735 | 1,821,300 |
| 2020/09/25 | 4,710 | 4,730 | 4,625 | 4,650 | 857,700 |
| 2020/09/24 | 4,780 | 4,800 | 4,680 | 4,705 | 518,500 |
| 2020/09/23 | 4,715 | 4,800 | 4,695 | 4,790 | 494,500 |
| 2020/09/18 | 4,670 | 4,725 | 4,660 | 4,695 | 550,100 |
| 2020/09/17 | 4,690 | 4,710 | 4,645 | 4,650 | 281,900 |
| 2020/09/16 | 4,750 | 4,760 | 4,695 | 4,720 | 286,500 |
| 2020/09/15 | 4,790 | 4,800 | 4,720 | 4,765 | 331,900 |
| 2020/09/14 | 4,840 | 4,920 | 4,820 | 4,880 | 361,100 |
| 2020/09/11 | 4,670 | 4,805 | 4,640 | 4,805 | 511,500 |
| 2020/09/10 | 4,630 | 4,675 | 4,560 | 4,670 | 384,100 |
| 2020/09/09 | 4,640 | 4,665 | 4,590 | 4,645 | 416,100 |
| 2020/09/08 | 4,675 | 4,715 | 4,635 | 4,695 | 277,900 |
| 2020/09/07 | 4,695 | 4,725 | 4,670 | 4,690 | 215,800 |
| 2020/09/04 | 4,655 | 4,685 | 4,605 | 4,665 | 228,600 |
| 2020/09/03 | 4,715 | 4,715 | 4,645 | 4,675 | 247,200 |
| 2020/09/02 | 4,615 | 4,685 | 4,595 | 4,680 | 267,400 |
| 2020/09/01 | 4,645 | 4,650 | 4,570 | 4,615 | 294,900 |
| 2020/08/31 | 4,755 | 4,820 | 4,655 | 4,660 | 646,700 |
| 2020/08/28 | 4,655 | 4,800 | 4,630 | 4,700 | 497,500 |
| 2020/08/27 | 4,660 | 4,660 | 4,615 | 4,630 | 195,000 |
| 2020/08/26 | 4,635 | 4,695 | 4,595 | 4,695 | 314,700 |
| 2020/08/25 | 4,625 | 4,700 | 4,605 | 4,685 | 358,500 |
| 2020/08/24 | 4,600 | 4,620 | 4,520 | 4,530 | 197,100 |
| 2020/08/21 | 4,610 | 4,640 | 4,560 | 4,585 | 290,300 |
| 2020/08/20 | 4,635 | 4,680 | 4,595 | 4,595 | 197,600 |
| 2020/08/19 | 4,565 | 4,665 | 4,545 | 4,665 | 252,800 |
| 2020/08/18 | 4,525 | 4,605 | 4,495 | 4,585 | 349,800 |
| 2020/08/17 | 4,625 | 4,645 | 4,525 | 4,525 | 183,400 |
| 2020/08/14 | 4,655 | 4,690 | 4,610 | 4,625 | 321,900 |
| 2020/08/13 | 4,665 | 4,680 | 4,565 | 4,660 | 530,500 |
| 2020/08/12 | 4,500 | 4,625 | 4,400 | 4,595 | 727,900 |
| 2020/08/11 | 4,340 | 4,505 | 4,340 | 4,495 | 769,400 |
| 2020/08/07 | 4,180 | 4,310 | 4,165 | 4,285 | 605,900 |
| 2020/08/06 | 4,260 | 4,300 | 4,160 | 4,165 | 382,800 |
| 2020/08/05 | 4,390 | 4,390 | 4,195 | 4,285 | 633,900 |
| 2020/08/04 | 4,190 | 4,420 | 4,190 | 4,420 | 673,400 |
| 2020/08/03 | 4,120 | 4,170 | 4,070 | 4,120 | 477,300 |
| 2020/07/31 | 4,240 | 4,285 | 4,100 | 4,100 | 633,500 |
| 2020/07/30 | 4,425 | 4,455 | 4,240 | 4,240 | 396,400 |
| 2020/07/29 | 4,450 | 4,490 | 4,420 | 4,425 | 274,100 |
| 2020/07/28 | 4,580 | 4,580 | 4,465 | 4,485 | 361,600 |
| 2020/07/27 | 4,510 | 4,600 | 4,450 | 4,600 | 387,800 |
| 2020/07/22 | 4,655 | 4,665 | 4,560 | 4,560 | 346,900 |
| 2020/07/21 | 4,655 | 4,695 | 4,625 | 4,680 | 260,300 |
| 2020/07/20 | 4,665 | 4,665 | 4,540 | 4,615 | 281,900 |
| 2020/07/17 | 4,680 | 4,715 | 4,655 | 4,665 | 216,600 |
| 2020/07/16 | 4,675 | 4,720 | 4,665 | 4,695 | 296,100 |
| 2020/07/15 | 4,650 | 4,705 | 4,620 | 4,680 | 295,400 |
| 2020/07/14 | 4,675 | 4,675 | 4,575 | 4,590 | 303,000 |
| 2020/07/13 | 4,650 | 4,695 | 4,600 | 4,660 | 459,500 |
| 2020/07/10 | 4,595 | 4,600 | 4,520 | 4,555 | 438,200 |
| 2020/07/09 | 4,670 | 4,685 | 4,530 | 4,610 | 496,200 |
| 2020/07/08 | 4,670 | 4,805 | 4,655 | 4,670 | 390,400 |
| 2020/07/07 | 4,770 | 4,770 | 4,670 | 4,685 | 353,100 |
| 2020/07/06 | 4,700 | 4,790 | 4,700 | 4,790 | 260,300 |
| 2020/07/03 | 4,780 | 4,795 | 4,685 | 4,720 | 314,400 |
| 2020/07/02 | 4,770 | 4,845 | 4,750 | 4,780 | 426,600 |
| 2020/07/01 | 4,865 | 4,870 | 4,730 | 4,735 | 433,500 |
| 2020/06/30 | 4,965 | 4,990 | 4,845 | 4,845 | 388,000 |
| 2020/06/29 | 4,930 | 4,955 | 4,870 | 4,890 | 309,100 |
| 2020/06/26 | 4,910 | 5,030 | 4,895 | 4,995 | 408,700 |
| 2020/06/25 | 4,885 | 4,935 | 4,870 | 4,890 | 336,600 |
| 2020/06/24 | 4,935 | 4,965 | 4,900 | 4,915 | 301,600 |
| 2020/06/23 | 4,870 | 4,990 | 4,865 | 4,930 | 456,100 |
| 2020/06/22 | 4,900 | 4,910 | 4,840 | 4,840 | 283,600 |
| 2020/06/19 | 4,930 | 4,995 | 4,875 | 4,915 | 713,000 |
| 2020/06/18 | 4,970 | 4,970 | 4,815 | 4,885 | 653,600 |
| 2020/06/17 | 5,070 | 5,120 | 5,030 | 5,030 | 276,400 |
| 2020/06/16 | 5,040 | 5,100 | 4,955 | 5,070 | 639,200 |
| 2020/06/15 | 5,080 | 5,150 | 5,010 | 5,010 | 369,300 |
| 2020/06/12 | 5,110 | 5,200 | 5,080 | 5,120 | 546,400 |
| 2020/06/11 | 5,190 | 5,260 | 5,170 | 5,210 | 358,300 |
| 2020/06/10 | 5,300 | 5,310 | 5,220 | 5,240 | 389,300 |
| 2020/06/09 | 5,250 | 5,300 | 5,230 | 5,270 | 386,900 |
| 2020/06/08 | 5,290 | 5,290 | 5,170 | 5,240 | 352,900 |
| 2020/06/05 | 5,260 | 5,300 | 5,210 | 5,240 | 311,900 |
| 2020/06/04 | 5,400 | 5,400 | 5,260 | 5,290 | 307,900 |
| 2020/06/03 | 5,430 | 5,430 | 5,300 | 5,350 | 385,800 |
| 2020/06/02 | 5,310 | 5,460 | 5,310 | 5,390 | 364,600 |
| 2020/06/01 | 5,310 | 5,360 | 5,270 | 5,320 | 370,300 |
| 2020/05/29 | 5,520 | 5,620 | 5,260 | 5,290 | 1,306,700 |
| 2020/05/28 | 5,400 | 5,540 | 5,380 | 5,500 | 514,300 |
| 2020/05/27 | 5,380 | 5,390 | 5,280 | 5,340 | 563,000 |
| 2020/05/26 | 5,290 | 5,420 | 5,250 | 5,390 | 491,400 |
| 2020/05/25 | 5,200 | 5,270 | 5,200 | 5,270 | 177,600 |
| 2020/05/22 | 5,230 | 5,240 | 5,150 | 5,180 | 257,300 |
| 2020/05/21 | 5,290 | 5,290 | 5,190 | 5,210 | 331,100 |
| 2020/05/20 | 5,190 | 5,300 | 5,180 | 5,300 | 399,000 |
| 2020/05/19 | 5,150 | 5,190 | 5,090 | 5,150 | 372,500 |
| 2020/05/18 | 5,120 | 5,140 | 4,995 | 5,050 | 429,200 |
| 2020/05/15 | 5,170 | 5,200 | 5,050 | 5,120 | 513,300 |
| 2020/05/14 | 5,220 | 5,270 | 5,210 | 5,220 | 154,900 |
| 2020/05/13 | 5,170 | 5,260 | 5,170 | 5,230 | 291,800 |
| 2020/05/12 | 5,300 | 5,300 | 5,190 | 5,190 | 233,400 |
| 2020/05/11 | 5,190 | 5,300 | 5,150 | 5,300 | 341,600 |
| 2020/05/08 | 4,990 | 5,130 | 4,975 | 5,130 | 408,900 |
| 2020/05/07 | 4,995 | 5,010 | 4,900 | 4,940 | 454,200 |
| 2020/05/01 | 5,140 | 5,270 | 5,080 | 5,080 | 412,300 |
| 2020/04/30 | 5,250 | 5,250 | 5,100 | 5,160 | 567,300 |
| 2020/04/28 | 5,150 | 5,160 | 5,090 | 5,130 | 323,900 |
| 2020/04/27 | 5,150 | 5,160 | 5,100 | 5,140 | 273,100 |
| 2020/04/24 | 5,190 | 5,190 | 5,110 | 5,140 | 501,500 |
| 2020/04/23 | 5,200 | 5,210 | 5,130 | 5,140 | 326,000 |
| 2020/04/22 | 5,190 | 5,260 | 5,160 | 5,220 | 402,500 |
| 2020/04/21 | 5,060 | 5,140 | 5,050 | 5,120 | 306,100 |
| 2020/04/20 | 5,050 | 5,160 | 5,050 | 5,090 | 267,900 |
| 2020/04/17 | 5,240 | 5,250 | 5,090 | 5,120 | 424,900 |
| 2020/04/16 | 5,230 | 5,280 | 5,180 | 5,190 | 493,900 |
| 2020/04/15 | 5,170 | 5,340 | 5,130 | 5,330 | 670,200 |
| 2020/04/14 | 5,110 | 5,190 | 5,090 | 5,190 | 514,900 |
| 2020/04/13 | 5,110 | 5,170 | 5,050 | 5,100 | 425,400 |
| 2020/04/10 | 5,060 | 5,200 | 5,000 | 5,190 | 498,300 |
| 2020/04/09 | 5,230 | 5,260 | 4,995 | 5,090 | 657,500 |
| 2020/04/08 | 5,090 | 5,390 | 5,080 | 5,330 | 827,300 |
| 2020/04/07 | 5,090 | 5,180 | 4,960 | 5,050 | 549,000 |
| 2020/04/06 | 4,890 | 5,070 | 4,875 | 4,990 | 501,400 |
| 2020/04/03 | 4,835 | 5,080 | 4,835 | 4,890 | 890,500 |
| 2020/04/02 | 4,805 | 4,895 | 4,715 | 4,785 | 701,200 |
| 2020/04/01 | 4,865 | 4,925 | 4,705 | 4,725 | 998,600 |
| 2020/03/31 | 5,260 | 5,260 | 4,990 | 5,000 | 942,400 |
| 2020/03/30 | 5,340 | 5,440 | 5,060 | 5,270 | 1,472,400 |
| 2020/03/27 | 5,350 | 5,600 | 5,350 | 5,580 | 2,282,400 |
| 2020/03/26 | 5,120 | 5,270 | 4,965 | 5,250 | 1,292,100 |
| 2020/03/25 | 5,100 | 5,200 | 4,925 | 5,200 | 1,150,900 |
| 2020/03/24 | 5,400 | 5,400 | 4,980 | 5,050 | 987,700 |
| 2020/03/23 | 5,420 | 5,490 | 5,060 | 5,300 | 1,409,700 |
| 2020/03/19 | 5,090 | 5,470 | 5,050 | 5,420 | 1,548,300 |
| 2020/03/18 | 4,625 | 5,080 | 4,625 | 4,845 | 1,500,500 |
| 2020/03/17 | 4,080 | 4,620 | 4,070 | 4,580 | 1,517,600 |
| 2020/03/16 | 4,100 | 4,290 | 4,085 | 4,110 | 807,400 |
| 2020/03/13 | 4,050 | 4,200 | 3,890 | 4,095 | 1,347,500 |
| 2020/03/12 | 4,230 | 4,260 | 4,145 | 4,190 | 952,900 |
| 2020/03/11 | 4,340 | 4,415 | 4,305 | 4,310 | 822,500 |
| 2020/03/10 | 4,180 | 4,365 | 4,100 | 4,335 | 1,064,000 |
| 2020/03/09 | 4,310 | 4,335 | 4,190 | 4,240 | 1,129,700 |
| 2020/03/06 | 4,555 | 4,555 | 4,420 | 4,425 | 827,300 |
| 2020/03/05 | 4,650 | 4,660 | 4,595 | 4,625 | 477,200 |
| 2020/03/04 | 4,585 | 4,660 | 4,555 | 4,595 | 508,000 |
| 2020/03/03 | 4,745 | 4,770 | 4,650 | 4,650 | 752,300 |
| 2020/03/02 | 4,595 | 4,755 | 4,575 | 4,685 | 773,400 |
| 2020/02/28 | 4,670 | 4,730 | 4,630 | 4,665 | 935,000 |
| 2020/02/27 | 4,875 | 4,890 | 4,770 | 4,785 | 659,800 |
| 2020/02/26 | 4,905 | 4,945 | 4,875 | 4,930 | 589,100 |
| 2020/02/25 | 5,000 | 5,060 | 4,970 | 4,975 | 677,300 |
| 2020/02/21 | 5,180 | 5,250 | 5,170 | 5,200 | 347,300 |
| 2020/02/20 | 5,250 | 5,250 | 5,150 | 5,170 | 363,300 |
| 2020/02/19 | 5,250 | 5,280 | 5,230 | 5,250 | 344,700 |
| 2020/02/18 | 5,280 | 5,290 | 5,200 | 5,230 | 398,900 |
| 2020/02/17 | 5,330 | 5,350 | 5,300 | 5,320 | 368,300 |
| 2020/02/14 | 5,430 | 5,470 | 5,380 | 5,400 | 481,400 |
| 2020/02/13 | 5,650 | 5,650 | 5,470 | 5,500 | 603,900 |
| 2020/02/12 | 5,750 | 5,800 | 5,660 | 5,660 | 604,200 |
| 2020/02/10 | 5,770 | 5,810 | 5,730 | 5,730 | 258,500 |
| 2020/02/07 | 5,930 | 5,930 | 5,810 | 5,820 | 285,300 |
| 2020/02/06 | 5,880 | 5,950 | 5,850 | 5,920 | 451,900 |
| 2020/02/05 | 5,860 | 5,870 | 5,790 | 5,820 | 266,700 |
| 2020/02/04 | 5,700 | 5,800 | 5,700 | 5,790 | 257,500 |
| 2020/02/03 | 5,700 | 5,760 | 5,680 | 5,720 | 369,800 |
| 2020/01/31 | 5,750 | 5,850 | 5,740 | 5,770 | 382,400 |
| 2020/01/30 | 5,780 | 5,830 | 5,720 | 5,750 | 445,200 |
| 2020/01/29 | 5,810 | 5,850 | 5,790 | 5,830 | 409,600 |
| 2020/01/28 | 5,810 | 5,860 | 5,780 | 5,840 | 338,200 |
| 2020/01/27 | 5,850 | 5,880 | 5,810 | 5,850 | 330,800 |
| 2020/01/24 | 5,890 | 5,940 | 5,880 | 5,940 | 217,300 |
| 2020/01/23 | 5,890 | 5,920 | 5,880 | 5,890 | 218,700 |
| 2020/01/22 | 5,930 | 5,960 | 5,920 | 5,940 | 184,800 |
| 2020/01/21 | 5,960 | 5,970 | 5,910 | 5,920 | 172,300 |
| 2020/01/20 | 5,920 | 5,990 | 5,910 | 5,940 | 218,900 |
| 2020/01/17 | 5,950 | 5,980 | 5,910 | 5,930 | 264,600 |
| 2020/01/16 | 5,990 | 6,000 | 5,950 | 5,960 | 248,900 |
| 2020/01/15 | 5,980 | 6,030 | 5,970 | 6,000 | 251,600 |
| 2020/01/14 | 5,950 | 6,010 | 5,930 | 6,000 | 256,000 |
| 2020/01/10 | 5,990 | 6,030 | 5,940 | 5,970 | 231,200 |
| 2020/01/09 | 5,980 | 6,000 | 5,940 | 5,990 | 286,200 |
| 2020/01/08 | 5,970 | 5,980 | 5,870 | 5,950 | 389,200 |
| 2020/01/07 | 5,890 | 6,050 | 5,890 | 6,030 | 477,900 |
| 2020/01/06 | 5,870 | 5,900 | 5,840 | 5,860 | 362,600 |