1. HOME >
  2. 株価時系列 >
  3. 9041 >
  4. 1983年

9041 近鉄グループホールディングス(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2828929428929412,0312,137.87
1983-12-272892892892893,0082,101.51
1983-12-262872892872896,0152,101.51
1983-12-2428428928228924,0612,101.51
1983-12-2328228928228930,0772,101.51
1983-12-222842842822834,0102,057.88
1983-12-212812832812835,0132,057.88
1983-12-2028428428328438,0972,065.15
1983-12-192842842842846,0152,065.15
1983-12-172812842812846,0152,065.15
1983-12-162822832822835,0132,057.88
1983-12-1528228328128334,0872,057.88
1983-12-1428228228228228,0712,050.61
1983-12-1328428428428453,1352,065.15
1983-12-1228428428228411,0282,065.15
1983-12-0928228428228411,0282,065.15
1983-12-082832842822849,0232,065.15
1983-12-072832832832835,0132,057.88
1983-12-0628228428228445,1152,065.15
1983-12-052832842832844,0102,065.15
1983-12-0328328528328526,0662,072.43
1983-12-0228328428328413,0332,065.15
1983-12-0128328328328319,0492,057.88
1983-11-302822832822834,0102,057.88
1983-11-292842842842842,0052,065.15
1983-11-282822832822833,0082,057.88
1983-11-262832842832842,0052,065.15
1983-11-2528228428128425,0642,065.15
1983-11-2428328428328411,0282,065.15
1983-11-222832832822839,0232,057.88
1983-11-212822832822838,0202,057.88
1983-11-192842842842841,0032,065.15
1983-11-182822842822849,0232,065.15
1983-11-172842842842844,0102,065.15
1983-11-1628428428228415,0382,065.15
1983-11-152842852842858,0202,072.43
1983-11-142822852822856,0152,072.43
1983-11-1128428428228413,0332,065.15
1983-11-1028328428228437,0942,065.15
1983-11-0928428528428535,0892,072.43
1983-11-0828428528328513,0332,072.43
1983-11-072832832822836,0152,057.88
1983-11-052812842812845,0132,065.15
1983-11-042822832822837,0182,057.88
1983-11-022832832832832,0052,057.88
1983-11-012832832832833,0082,057.88
1983-10-312822852822853,0082,072.43
1983-10-2928228428228412,0312,065.15
1983-10-282822842822848,0202,065.15
1983-10-272852852852853,0082,072.43
1983-10-262892892852859,0232,072.43
1983-10-252842862842864,0102,079.70
1983-10-242862862862866,0152,079.70
1983-10-222862862862862,0052,079.70
1983-10-212822872822875,0132,086.97
1983-10-202822842822847,0182,065.15
1983-10-192842842822848,0202,065.15
1983-10-182872872822846,0152,065.15
1983-10-172822852822853,0082,072.43
1983-10-152872872872871,0032,086.97
1983-10-142822822822821,0032,050.61
1983-10-132812842812848,0202,065.15
1983-10-122822832822836,0152,057.88
1983-10-1128428428228410,0262,065.15
1983-10-0728328428328415,0382,065.15
1983-10-062842842822847,0182,065.15
1983-10-052832842832844,0102,065.15
1983-10-0428228528228530,0772,072.43
1983-10-032842842842844,0102,065.15
1983-10-0128328428328414,0362,065.15
1983-09-3028528528428425,0642,065.15
1983-09-292852852852854,0102,072.43
1983-09-282852852852854,0102,072.43
1983-09-272902902902902,0052,108.78
1983-09-262862892862893,0082,101.51
1983-09-242852852852859,0232,072.43
1983-09-2228428528428544,1122,072.43
1983-09-2128428428428427,0692,065.15
1983-09-2028328328328320,0512,057.88
1983-09-1928228328228332,0822,057.88
1983-09-1728328328228323,0592,057.88
1983-09-1628228228228220,0512,050.61
1983-09-1428228228228248,1232,050.61
1983-09-1328128228028273,1862,050.61
1983-09-122812812812811,0032,043.34
1983-09-092802822802824,0102,050.61
1983-09-0828028228028222,0562,050.61
1983-09-072802822802822,0052,050.61
1983-09-062812812812811,0032,043.34
1983-09-0527928227928219,0492,050.61
1983-09-032812822812826,0152,050.61
1983-09-0228028127928115,0382,043.34
1983-09-012802812802816,0152,043.34
1983-08-312792822792826,0152,050.61
1983-08-302812812792815,0132,043.34
1983-08-292812822812829,0232,050.61
1983-08-272802812802812,0052,043.34
1983-08-262812812812812,0052,043.34
1983-08-252832832802809,0232,036.07
1983-08-242802822802824,0102,050.61
1983-08-232832832802829,0232,050.61
1983-08-222802842802849,0232,065.15
1983-08-202822822822821,0032,050.61
1983-08-1927928127928111,0282,043.34
1983-08-1828228228228241,1052,050.61
1983-08-1728128127928111,0282,043.34
1983-08-162812822802828,0202,050.61
1983-08-152812812792814,0102,043.34
1983-08-1228228227928210,0262,050.61
1983-08-1128128227928219,0492,050.61
1983-08-10281282279282507,2922,050.61
1983-08-09282282281282505,2872,050.61
1983-08-0828228227928217,0432,050.61
1983-08-062822822822821,0032,050.61
1983-08-052822822822823,0082,050.61
1983-08-0428228228128113,0332,043.34
1983-08-032812812812811,0032,043.34
1983-08-022822822822822,0052,050.61
1983-08-0128228228228255,1402,050.61
1983-07-302822822822823,0082,050.61
1983-07-292822822802821,233,1402,050.61
1983-07-282852852852851,0032,072.43
1983-07-272842842842846,0152,065.15
1983-07-262842852842854,0102,072.43
1983-07-252852852852851,0032,072.43
1983-07-232862862862865,0132,079.70
1983-07-2228428728428710,0262,086.97
1983-07-212892892892891,0032,101.51
1983-07-2028428728428710,0262,086.97
1983-07-192842842842844,0102,065.15
1983-07-182822842822846,0152,065.15
1983-07-152842842842841,0032,065.15
1983-07-1428328528228534,0872,072.43
1983-07-1328428628428433,0842,065.15
1983-07-1228628728528634,0872,079.70
1983-07-1128528728528712,0312,086.97
1983-07-0928628928628912,0312,101.51
1983-07-0828928928628931,0792,101.51
1983-07-0728628928428922,0562,101.51
1983-07-062862872862878,0202,086.97
1983-07-052852872852874,0102,086.97
1983-07-042852872852875,0132,086.97
1983-07-022892892892893,0082,101.51
1983-07-0128428928328923,0592,101.51
1983-06-302842842842842,0052,065.15
1983-06-292852852852852,0052,072.43
1983-06-282852852852857,0182,072.43
1983-06-272852852852851,0032,072.43
1983-06-2528328428328444,1122,065.15
1983-06-2428428428328331,0792,057.88
1983-06-2328228428128422,0562,065.15
1983-06-2228228428128337,0942,057.88
1983-06-212822822822825,0132,050.61
1983-06-202812842812847,0182,065.15
1983-06-172822822822821,0032,050.61
1983-06-162842842812828,0202,050.61
1983-06-152812812812812,0052,043.34
1983-06-142812812812814,0102,043.34
1983-06-132812812812813,0082,043.34
1983-06-1128228328228212,0312,050.61
1983-06-102842842842841,0032,065.15
1983-06-092842842842845,0132,065.15
1983-06-0828628628528612,0312,079.70
1983-06-072892892862865,0132,079.70
1983-06-062852872852874,0102,086.97
1983-06-042892892892895,0132,101.51
1983-06-032882882862888,0202,094.24
1983-06-0228928928628926,0662,101.51
1983-06-0128828928828931,0792,101.51
1983-05-3129029128929126,0662,116.06
1983-05-30294295290291108,2762,116.06
1983-05-2829529529529512,0312,145.14
1983-05-2729629729529726,0662,159.69
1983-05-2629629729629726,0662,159.69
1983-05-2529629929629923,0592,174.23
1983-05-2429929929629928,0712,174.23
1983-05-2329929929729970,1792,174.23
1983-05-2029730129730148,1232,188.77
1983-05-1929929929729959,1512,174.23
1983-05-1829930229930211,0282,196.04
1983-05-1729930229930218,0462,196.04
1983-05-1630230229929911,0282,174.23
1983-05-1429930229930213,0332,196.04
1983-05-13303303299303445,1332,203.32
1983-05-1230230429930462,1582,210.59
1983-05-1129930429930375,1912,203.32
1983-05-1030230430030422,0562,210.59
1983-05-0930230330030329,0742,203.32
1983-05-0730330430030425,0642,210.59
1983-05-063043043043047,0182,210.59
1983-05-0430230430230412,0312,210.59
1983-05-0230530530430528,0712,217.86
1983-04-3030430530430521,0542,217.86
1983-04-2830630730430790,2302,232.40
1983-04-2729930729930749,1252,232.40
1983-04-2630030129930130,0772,188.77
1983-04-2530030430030040,1022,181.50
1983-04-2330530529930543,1102,217.86
1983-04-2230230730230550,1282,217.86
1983-04-2130530530230572,1842,217.86
1983-04-2030730730530724,0612,232.40
1983-04-19313313307309128,3272,246.95
1983-04-1831331330731127,0692,261.49
1983-04-1530931230831242,1072,268.76
1983-04-1431131130730913,0332,246.95
1983-04-1330931330731328,0712,276.03
1983-04-1231831831231211,0282,268.76
1983-04-1131931931431922,0562,319.66
1983-04-0932332331932289,2272,341.48
1983-04-08319329317320271,6922,326.93
1983-04-07312314310314144,3682,283.30
1983-04-0630931230531244,1122,268.76
1983-04-05309312308312128,3272,268.76
1983-04-0431831830431156,1432,261.49
1983-04-0231931931131687,2222,297.85
1983-04-01309314304314639,6292,283.30
1983-03-3130931130230451,1302,210.59
1983-03-30294304294304162,4142,210.59
1983-03-2929429629329619,0492,152.41
1983-03-2829229929229922,0562,174.23
1983-03-262872942872945,0132,137.87
1983-03-2529629728828929,0742,101.51
1983-03-2428529928529966,1682,174.23
1983-03-2328428528328525,0642,072.43
1983-03-2228428528228535,0892,072.43
1983-03-1828428428328413,0332,065.15
1983-03-1727928327728328,0712,057.88
1983-03-162822822822825,0132,050.61
1983-03-1528128228128211,0282,050.61
1983-03-1428428428128496,2452,065.15
1983-03-1228228628228624,0612,079.70
1983-03-1127728427728412,0312,065.15
1983-03-102792822792823,0082,050.61
1983-03-0927928427928226,0662,050.61
1983-03-0827928227728240,1022,050.61
1983-03-0727928227928234,0872,050.61
1983-03-0528028228028211,0282,050.61
1983-03-0428428428228252,1332,050.61
1983-03-0328928928728785,2172,086.97
1983-03-0229229229029222,0562,123.33
1983-03-01294294291294148,3782,137.87
1983-02-2829929929429945,1152,174.23
1983-02-2630230230130113,0332,188.77
1983-02-25304309301308279,7122,239.67
1983-02-24280300279299130,3322,174.23
1983-02-2327927927827914,0362,028.80
1983-02-2227928227927931,0792,028.80
1983-02-212792792792795,0132,028.80
1983-02-1828028428028161,1562,043.34
1983-02-1727228427228268,1742,050.61
1983-02-1626427026427028,0711,963.35
1983-02-1526226426226411,0281,919.72
1983-02-142622622612624,0101,905.18
1983-02-122622622622625,0131,905.18
1983-02-102622622622627,0181,905.18
1983-02-0926226226126213,0331,905.18
1983-02-0826126226126223,0591,905.18
1983-02-072612622612624,0101,905.18
1983-02-0526126226126210,0261,905.18
1983-02-0426226226126213,0331,905.18
1983-02-0326926926426423,0591,919.72
1983-02-0226127226127233,0841,977.89
1983-02-0126226226026274,1891,905.18
1983-01-3126326426226436,0921,919.72
1983-01-2926426426326440,1021,919.72
1983-01-2826426726426435,0891,919.72
1983-01-2726426426126410,0261,919.72
1983-01-262612632612637,0181,912.45
1983-01-252612632612636,0151,912.45
1983-01-2426226426226412,0311,919.72
1983-01-222622622622621,0031,905.18
1983-01-212632632622623,0081,905.18
1983-01-202612622612625,0131,905.18
1983-01-192622622622623,0081,905.18
1983-01-182622622622623,0081,905.18
1983-01-1726426726226763,1611,941.54
1983-01-142632632632639,0231,912.45
1983-01-1326326326126328,0711,912.45
1983-01-122662662632638,0201,912.45
1983-01-112642642642644,0101,919.72
1983-01-102642642632649,0231,919.72
1983-01-0826326426326417,0431,919.72
1983-01-0726026426026417,0431,919.72
1983-01-062602642602638,0201,912.45
1983-01-0526026326026341,1051,912.45
1983-01-042622632602638,0201,912.45

分割・併合履歴 ： [2017-09-27]1株→0.1株 [2001-03-27]1株→1.03株 [1996-03-26]1株→1.03株 [1993-03-26]1株→1.03株 [1990-03-27]1株→1.03株 [1987-03-27]1株→1.02株 [1986-03-27]1株→1.03株 [1984-07-27]1株→1.163株