9041 近鉄グループホールディングス(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	748	750	740	750	12,000	6,532.99
1986-12-26	743	750	735	748	42,000	6,515.57
1986-12-25	739	750	735	747	25,000	6,506.86
1986-12-24	735	749	735	740	31,000	6,445.88
1986-12-23	740	750	723	740	45,000	6,445.88
1986-12-22	730	740	730	733	16,000	6,384.91
1986-12-19	724	740	720	739	29,000	6,437.17
1986-12-18	730	731	725	725	4,000	6,315.22
1986-12-17	741	745	730	730	12,000	6,358.77
1986-12-16	740	740	730	740	23,000	6,445.88
1986-12-15	724	733	720	722	322,000	6,289.09
1986-12-12	715	720	700	720	28,000	6,271.67
1986-12-11	719	730	710	720	21,000	6,271.67
1986-12-10	721	722	710	720	16,000	6,271.67
1986-12-09	720	725	714	724	6,000	6,306.51
1986-12-08	735	735	720	730	12,000	6,358.77
1986-12-06	739	739	729	735	23,000	6,402.33
1986-12-05	741	743	735	740	17,000	6,445.88
1986-12-04	745	745	735	743	17,000	6,472.01
1986-12-03	739	750	735	748	23,000	6,515.57
1986-12-02	745	746	730	740	18,000	6,445.88
1986-12-01	737	760	737	749	20,000	6,524.28
1986-11-29	720	740	710	732	39,000	6,376.20
1986-11-28	702	705	700	703	15,000	6,123.59
1986-11-27	700	705	700	700	23,000	6,097.45
1986-11-26	705	705	700	705	20,000	6,141.01
1986-11-25	700	706	700	705	12,000	6,141.01
1986-11-22	705	706	704	705	35,000	6,141.01
1986-11-21	705	705	699	700	16,000	6,097.45
1986-11-20	705	710	705	705	13,000	6,141.01
1986-11-19	705	708	705	708	4,000	6,167.14
1986-11-18	718	718	710	710	10,000	6,184.56
1986-11-17	720	720	720	720	26,000	6,271.67
1986-11-14	720	722	711	720	15,000	6,271.67
1986-11-13	720	730	720	725	30,000	6,315.22
1986-11-12	721	740	721	727	56,000	6,332.64
1986-11-11	706	720	703	720	26,000	6,271.67
1986-11-10	706	706	704	704	50,000	6,132.30
1986-11-07	699	705	699	705	65,000	6,141.01
1986-11-06	710	710	690	708	15,000	6,167.14
1986-11-05	705	715	700	710	47,000	6,184.56
1986-11-04	700	715	700	715	15,000	6,228.11
1986-11-01	700	705	700	705	6,000	6,141.01
1986-10-31	699	704	690	704	501,000	6,132.30
1986-10-30	650	705	650	705	75,000	6,141.01
1986-10-29	630	660	630	650	63,000	5,661.92
1986-10-28	630	630	623	630	30,000	5,487.71
1986-10-27	626	628	615	628	14,000	5,470.29
1986-10-25	620	625	620	625	18,000	5,444.16
1986-10-24	645	655	620	630	86,000	5,487.71
1986-10-23	630	650	625	650	101,000	5,661.92
1986-10-22	658	660	630	635	78,000	5,531.26
1986-10-21	684	687	669	677	42,000	5,897.11
1986-10-20	688	698	688	698	12,000	6,080.03
1986-10-17	705	715	693	693	13,000	6,036.48
1986-10-16	715	715	699	700	122,000	6,097.45
1986-10-15	710	711	705	711	21,000	6,193.27
1986-10-14	705	715	704	715	39,000	6,228.11
1986-10-13	731	731	704	704	11,000	6,132.30
1986-10-09	731	735	725	735	11,000	6,402.33
1986-10-08	730	750	730	730	6,000	6,358.77
1986-10-07	750	750	750	750	2,000	6,532.99
1986-10-06	731	741	731	741	4,000	6,454.59
1986-10-04	735	745	720	730	21,000	6,358.77
1986-10-03	720	735	720	725	26,000	6,315.22
1986-10-02	766	766	750	750	16,000	6,532.99
1986-10-01	766	766	766	766	4,000	6,672.36
1986-09-30	770	770	761	761	26,000	6,628.80
1986-09-29	770	785	770	785	13,000	6,837.86
1986-09-27	800	800	770	770	10,000	6,707.20
1986-09-26	788	800	780	800	17,000	6,968.52
1986-09-25	790	790	790	790	7,000	6,881.41
1986-09-24	751	755	750	755	44,000	6,576.54
1986-09-22	746	746	746	746	2,000	6,498.14
1986-09-19	744	750	735	735	15,000	6,402.33
1986-09-18	765	765	740	740	24,000	6,445.88
1986-09-17	755	775	755	765	174,000	6,663.65
1986-09-16	800	800	765	765	23,000	6,663.65
1986-09-12	792	800	785	796	50,000	6,933.68
1986-09-11	825	830	812	812	60,000	7,073.05
1986-09-10	811	821	807	815	51,000	7,099.18
1986-09-09	830	830	804	816	45,000	7,107.89
1986-09-08	825	839	825	825	35,000	7,186.29
1986-09-06	839	839	830	834	19,000	7,264.68
1986-09-05	830	840	830	840	74,000	7,316.95
1986-09-04	830	845	825	830	134,000	7,229.84
1986-09-03	841	841	820	822	279,000	7,160.15
1986-09-02	853	853	830	840	108,000	7,316.95
1986-09-01	830	850	829	850	171,000	7,404.05
1986-08-30	801	830	801	830	52,000	7,229.84
1986-08-29	799	810	793	793	35,000	6,907.54
1986-08-28	802	810	790	800	53,000	6,968.52
1986-08-27	812	830	800	800	61,000	6,968.52
1986-08-26	815	820	810	820	36,000	7,142.73
1986-08-25	798	798	780	780	20,000	6,794.31
1986-08-23	799	799	780	790	14,000	6,881.41
1986-08-22	808	808	780	807	92,000	7,029.49
1986-08-21	830	835	804	815	182,000	7,099.18
1986-08-20	808	835	800	825	211,000	7,186.29
1986-08-19	800	810	795	808	164,000	7,038.21
1986-08-18	792	800	790	792	32,000	6,898.83
1986-08-15	785	786	782	782	25,000	6,811.73
1986-08-14	770	800	770	780	63,000	6,794.31
1986-08-13	766	769	761	769	138,000	6,698.49
1986-08-12	720	746	720	746	13,000	6,498.14
1986-08-11	730	730	710	710	5,000	6,184.56
1986-08-08	718	730	700	730	75,000	6,358.77
1986-08-07	721	728	718	718	14,000	6,254.25
1986-08-06	725	734	725	733	6,000	6,384.91
1986-08-05	725	730	720	725	19,000	6,315.22
1986-08-04	730	730	720	721	16,000	6,280.38
1986-08-02	750	750	735	735	9,000	6,402.33
1986-08-01	753	758	739	749	10,000	6,524.28
1986-07-31	759	760	757	757	7,000	6,593.96
1986-07-30	747	760	746	760	10,000	6,620.09
1986-07-29	761	761	747	747	9,000	6,506.86
1986-07-28	759	761	759	761	11,000	6,628.80
1986-07-26	760	765	760	760	11,000	6,620.09
1986-07-25	790	790	776	776	143,000	6,759.46
1986-07-24	770	785	763	785	46,000	6,837.86
1986-07-23	774	777	774	775	17,000	6,750.75
1986-07-22	750	775	750	774	26,000	6,742.04
1986-07-21	785	794	780	780	44,000	6,794.31
1986-07-19	780	800	780	795	72,000	6,924.97
1986-07-18	790	810	780	790	357,000	6,881.41
1986-07-17	735	780	735	765	388,000	6,663.65
1986-07-16	755	755	735	744	70,000	6,480.72
1986-07-15	749	765	742	765	437,000	6,663.65
1986-07-14	710	739	710	739	55,000	6,437.17
1986-07-11	705	719	705	719	13,000	6,262.96
1986-07-10	711	711	710	710	6,000	6,184.56
1986-07-09	713	715	705	711	29,000	6,193.27
1986-07-08	717	717	714	715	19,000	6,228.11
1986-07-07	696	721	696	717	71,000	6,245.54
1986-07-05	700	705	696	705	19,000	6,141.01
1986-07-04	700	703	695	700	22,000	6,097.45
1986-07-03	700	710	700	705	27,000	6,141.01
1986-07-02	700	701	700	700	16,000	6,097.45
1986-07-01	705	715	705	705	12,000	6,141.01
1986-06-30	704	710	695	710	22,000	6,184.56
1986-06-28	705	717	704	704	20,000	6,132.30
1986-06-27	711	720	701	701	51,000	6,106.17
1986-06-26	720	720	717	717	19,000	6,245.54
1986-06-25	703	720	700	720	65,000	6,271.67
1986-06-24	726	726	700	706	36,000	6,149.72
1986-06-23	720	730	700	724	142,000	6,306.51
1986-06-21	708	739	708	726	231,000	6,323.93
1986-06-20	700	705	700	700	140,000	6,097.45
1986-06-19	690	698	680	698	234,000	6,080.03
1986-06-18	690	690	682	690	31,000	6,010.35
1986-06-17	690	690	670	670	20,000	5,836.14
1986-06-16	700	700	685	690	78,000	6,010.35
1986-06-13	675	701	675	690	235,000	6,010.35
1986-06-12	661	673	661	672	139,000	5,853.56
1986-06-11	646	660	645	660	45,000	5,749.03
1986-06-10	650	655	639	650	42,000	5,661.92
1986-06-09	646	650	643	650	24,000	5,661.92
1986-06-07	649	649	641	645	3,000	5,618.37
1986-06-06	653	654	653	653	12,000	5,688.05
1986-06-05	640	654	635	654	18,000	5,696.76
1986-06-04	660	660	645	645	19,000	5,618.37
1986-06-03	654	654	652	652	2,000	5,679.34
1986-06-02	668	668	648	655	31,000	5,705.48
1986-05-31	650	658	650	658	24,000	5,731.61
1986-05-30	665	665	650	660	24,000	5,749.03
1986-05-29	661	665	657	665	35,000	5,792.58
1986-05-28	655	669	655	660	42,000	5,749.03
1986-05-27	655	665	655	665	11,000	5,792.58
1986-05-26	669	670	655	665	34,000	5,792.58
1986-05-24	650	670	649	670	44,000	5,836.14
1986-05-23	635	650	635	649	13,000	5,653.21
1986-05-22	620	635	620	635	5,000	5,531.26
1986-05-21	625	625	620	620	6,000	5,400.60
1986-05-20	600	620	600	620	21,000	5,400.60
1986-05-19	615	620	600	610	60,000	5,313.50
1986-05-17	615	620	610	610	6,000	5,313.50
1986-05-16	635	635	629	635	108,000	5,531.26
1986-05-15	640	640	629	635	17,000	5,531.26
1986-05-14	645	645	640	640	12,000	5,574.82
1986-05-13	649	650	630	650	39,000	5,661.92
1986-05-12	663	670	657	657	22,000	5,722.90
1986-05-09	627	663	627	663	328,000	5,775.16
1986-05-08	625	649	625	630	38,000	5,487.71
1986-05-07	634	640	625	625	49,000	5,444.16
1986-05-06	620	630	610	620	97,000	5,400.60
1986-05-02	605	605	597	605	66,000	5,269.94
1986-05-01	615	615	600	611	17,000	5,322.21
1986-04-30	600	615	600	615	34,000	5,357.05
1986-04-28	601	610	600	605	29,000	5,269.94
1986-04-26	605	607	605	607	8,000	5,287.36
1986-04-25	610	620	600	610	15,000	5,313.50
1986-04-24	629	629	610	620	22,000	5,400.60
1986-04-23	615	630	605	630	24,000	5,487.71
1986-04-22	620	622	620	620	20,000	5,400.60
1986-04-21	620	630	620	630	11,000	5,487.71
1986-04-19	638	638	630	630	11,000	5,487.71
1986-04-18	605	640	605	640	46,000	5,574.82
1986-04-17	600	610	600	610	41,000	5,313.50
1986-04-16	609	610	602	610	11,000	5,313.50
1986-04-15	620	620	612	612	38,000	5,330.92
1986-04-14	630	634	627	630	62,000	5,487.71
1986-04-11	624	640	618	630	66,000	5,487.71
1986-04-10	604	614	600	614	135,000	5,348.34
1986-04-09	605	610	598	604	27,000	5,261.23
1986-04-08	594	605	594	605	27,000	5,269.94
1986-04-07	609	619	609	610	80,000	5,313.50
1986-04-05	596	611	593	609	48,000	5,304.79
1986-04-04	610	625	589	600	89,000	5,226.39
1986-04-03	613	624	613	620	56,000	5,400.60
1986-04-02	640	654	636	636	30,000	5,539.97
1986-04-01	670	676	661	665	115,000	5,792.58
1986-03-31	690	700	670	689	187,000	6,001.64
1986-03-29	660	689	660	689	57,000	6,001.64
1986-03-28	670	680	660	680	281,000	5,923.24
1986-03-27	670	710	668	690	431,000	6,010.35
1986-03-26	649	670	649	669	89,000	5,657.70
1986-03-25	670	670	660	661	82,000	5,590.04
1986-03-24	680	685	654	680	119,000	5,750.72
1986-03-22	683	690	675	690	89,000	5,835.29
1986-03-20	630	670	629	663	167,000	5,606.96
1986-03-19	650	665	633	640	315,000	5,412.45
1986-03-18	699	700	670	681	276,000	5,759.18
1986-03-17	700	700	676	700	530,000	5,919.86
1986-03-15	650	670	640	670	312,000	5,666.15
1986-03-14	626	626	604	620	413,000	5,243.31
1986-03-13	579	615	573	606	751,999	5,124.91
1986-03-12	570	585	569	582	375,000	4,921.94
1986-03-11	560	565	555	564	305,000	4,769.72
1986-03-10	520	570	520	570	371,000	4,820.46
1986-03-07	518	530	515	530	108,000	4,482.18
1986-03-06	521	521	510	518	84,000	4,380.70
1986-03-05	529	529	518	522	54,000	4,414.53
1986-03-04	517	530	513	523	156,000	4,422.98
1986-03-03	518	520	510	517	90,000	4,372.24
1986-03-01	520	520	510	514	43,000	4,346.87
1986-02-28	506	520	506	515	124,000	4,355.33
1986-02-27	509	509	500	507	141,000	4,287.67
1986-02-26	508	510	500	510	484,000	4,313.04
1986-02-25	481	501	481	500	173,000	4,228.47
1986-02-24	480	484	480	480	39,000	4,059.33
1986-02-22	470	477	470	477	22,000	4,033.96
1986-02-21	473	480	469	477	112,000	4,033.96
1986-02-20	480	480	473	473	81,000	4,000.14
1986-02-19	483	490	480	484	243,000	4,093.16
1986-02-18	470	490	470	484	443,000	4,093.16
1986-02-17	459	468	459	465	27,000	3,932.48
1986-02-15	465	470	464	464	131,000	3,924.02
1986-02-14	450	470	450	465	129,000	3,932.48
1986-02-13	437	450	436	448	54,000	3,788.71
1986-02-12	425	435	425	435	57,000	3,678.77
1986-02-10	430	430	425	430	27,000	3,636.49
1986-02-07	430	436	430	433	22,000	3,661.86
1986-02-06	439	439	430	434	34,000	3,670.31
1986-02-05	437	440	432	435	355,000	3,678.77
1986-02-04	430	432	428	432	32,000	3,653.40
1986-02-03	415	420	415	415	13,000	3,509.63
1986-02-01	407	410	405	410	30,000	3,467.35
1986-01-31	409	409	405	409	13,000	3,458.89
1986-01-30	408	408	406	406	2,000	3,433.52
1986-01-29	405	410	405	405	7,000	3,425.06
1986-01-28	405	408	405	407	8,000	3,441.98
1986-01-27	406	410	405	410	11,000	3,467.35
1986-01-25	403	405	400	405	140,000	3,425.06
1986-01-24	405	410	405	410	52,000	3,467.35
1986-01-23	413	413	406	410	17,000	3,467.35
1986-01-22	413	413	412	413	8,000	3,492.72
1986-01-21	412	413	411	413	3,000	3,492.72
1986-01-20	413	413	412	413	32,000	3,492.72
1986-01-18	410	415	410	415	2,000	3,509.63
1986-01-17	415	415	405	415	15,000	3,509.63
1986-01-16	414	415	414	415	31,000	3,509.63
1986-01-14	410	415	410	415	28,000	3,509.63
1986-01-13	418	418	415	415	3,000	3,509.63
1986-01-10	420	420	415	420	5,000	3,551.92
1986-01-09	420	420	420	420	1,000	3,551.92
1986-01-08	415	420	415	420	3,000	3,551.92
1986-01-07	425	425	415	417	40,000	3,526.55
1986-01-06	425	426	425	426	3,000	3,602.66
1986-01-04	430	430	424	430	13,000	3,636.49

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31