1. HOME >
  2. 株価時系列 >
  3. 9041 >
  4. 1992年

9041 近鉄グループホールディングス(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30700700686686152,0006,277.85
1992-12-2969969968869975,0006,396.82
1992-12-28705705690700147,0006,405.97
1992-12-2570570569770070,0006,405.97
1992-12-24699705699705244,0006,451.73
1992-12-22700703697703283,0006,433.43
1992-12-21686695686695295,0006,360.22
1992-12-18692696684694587,0006,351.07
1992-12-17683689679682297,0006,241.25
1992-12-16685689681681251,0006,232.10
1992-12-15683690675690283,0006,314.46
1992-12-14675685675675136,0006,177.19
1992-12-11685690673673465,0006,158.89
1992-12-10695697686686368,0006,277.85
1992-12-09700700685685292,0006,268.70
1992-12-08685690685690337,0006,314.46
1992-12-0769469568868854,0006,296.16
1992-12-04703703691700309,0006,405.97
1992-12-03682695682695201,0006,360.22
1992-12-02683690680682312,0006,241.25
1992-12-01700703690690307,0006,314.46
1992-11-30697700691700581,0006,405.97
1992-11-27684699680693247,0006,341.91
1992-11-26680688677680261,0006,222.95
1992-11-25670673669671395,0006,140.58
1992-11-24676676668670285,0006,131.43
1992-11-20670680666670398,0006,131.43
1992-11-196996996706801,518,9996,222.95
1992-11-18675700675700582,0006,405.97
1992-11-17675675671671151,0006,140.58
1992-11-16674676672674166,0006,168.04
1992-11-1367667967267276,0006,149.73
1992-11-12678680672680119,0006,222.95
1992-11-11683683672672278,0006,149.73
1992-11-10675675672673140,0006,158.89
1992-11-09680683678680156,0006,222.95
1992-11-06682683680682170,0006,241.25
1992-11-05689690681681251,0006,232.10
1992-11-04689689680683399,0006,250.40
1992-11-02689689680683329,0006,250.40
1992-10-30695695690690173,0006,314.46
1992-10-29697697691697113,0006,378.52
1992-10-2868369568368761,0006,287.01
1992-10-27684688680680178,0006,222.95
1992-10-2668568568068396,0006,250.40
1992-10-23692692680682172,0006,241.25
1992-10-22689689681682263,0006,241.25
1992-10-21693693685693100,0006,341.91
1992-10-2068268368068373,0006,250.40
1992-10-19680689680682215,0006,241.25
1992-10-16700700685685212,0006,268.70
1992-10-1568170068170092,0006,405.97
1992-10-1468170068168198,0006,232.10
1992-10-13680692680681215,0006,232.10
1992-10-12699699688689131,0006,305.31
1992-10-09690691689689243,0006,305.31
1992-10-08691700690695109,0006,360.22
1992-10-07700701691691138,0006,323.61
1992-10-0670070069570075,0006,405.97
1992-10-05696705690690178,0006,314.46
1992-10-02720720696696154,0006,369.37
1992-10-01705720697720497,0006,589
1992-09-30715715696700197,0006,405.97
1992-09-29712714696696210,0006,369.37
1992-09-2871971969671578,0006,543.25
1992-09-25700703696696171,0006,369.37
1992-09-24720720697715495,0006,543.25
1992-09-22720720705720219,0006,589
1992-09-21720725700700196,0006,405.97
1992-09-18703709700700131,0006,405.97
1992-09-17703705700703184,0006,433.43
1992-09-16703707701705228,0006,451.73
1992-09-14707710700702406,0006,424.28
1992-09-11711721706707576,0006,470.03
1992-09-10720733720721700,0006,598.15
1992-09-09714730714730215,0006,680.52
1992-09-08720724714714229,0006,534.09
1992-09-07712725712712160,0006,515.79
1992-09-04713725710711243,0006,506.64
1992-09-03710720700710133,0006,497.49
1992-09-02720720699720143,0006,589
1992-09-01723730700730285,0006,680.52
1992-08-31730730695720284,0006,589
1992-08-28720730705729346,0006,671.36
1992-08-27709723707720271,0006,589
1992-08-26705710698700209,0006,405.97
1992-08-25696709695709447,0006,488.34
1992-08-24680697675696382,0006,369.37
1992-08-21658680658671436,0006,140.58
1992-08-20658670656658280,0006,021.62
1992-08-19651660649659250,0006,030.77
1992-08-18660660651653133,0005,975.86
1992-08-17650660650660150,0006,039.92
1992-08-14651655650650398,0005,948.40
1992-08-13655668654668345,0006,113.13
1992-08-12664667655655313,0005,994.16
1992-08-11670670665667248,0006,103.98
1992-08-10672680664664365,0006,076.52
1992-08-0768768767567693,0006,186.34
1992-08-06686690678678232,0006,204.64
1992-08-05680700680688470,0006,296.16
1992-08-04687696685685209,0006,268.70
1992-08-03700704696697197,0006,378.52
1992-07-31689706688706448,0006,460.88
1992-07-30674689674689397,0006,305.31
1992-07-29681684664664320,0006,076.52
1992-07-28680680675675508,0006,177.19
1992-07-27693699690690780,9996,314.46
1992-07-24680693680690254,0006,314.46
1992-07-23680689676680388,0006,222.95
1992-07-22693693680680375,0006,222.95
1992-07-21681693681693166,0006,341.91
1992-07-20695696681681509,0006,232.10
1992-07-17707707700705377,0006,451.73
1992-07-16709710707709184,0006,488.34
1992-07-15707709705706537,0006,460.88
1992-07-14709715708709742,0006,488.34
1992-07-13708709707708364,0006,479.19
1992-07-10727727705709641,0006,488.34
1992-07-09711720711717416,0006,561.55
1992-07-08700704700701293,0006,415.13
1992-07-07710711700701138,0006,415.13
1992-07-0671172271071182,0006,506.64
1992-07-03716732716716296,0006,552.40
1992-07-02705723704723418,0006,616.46
1992-07-01710715690705239,0006,451.73
1992-06-30698710686710249,0006,497.49
1992-06-29685699680699297,0006,396.82
1992-06-26719719683683437,0006,250.40
1992-06-25696710686709157,0006,488.34
1992-06-24710710685686224,0006,277.85
1992-06-23684693684690266,0006,314.46
1992-06-22710719681684358,0006,259.55
1992-06-19689720688720279,0006,589
1992-06-18700700689689621,0006,305.31
1992-06-17712716701701482,0006,415.13
1992-06-16710720706715348,0006,543.25
1992-06-15720721715720257,0006,589
1992-06-12725740725725478,0006,634.76
1992-06-11739739732732154,0006,698.82
1992-06-10740740737739304,0006,762.88
1992-06-09732740730740189,0006,772.03
1992-06-08732740731740235,0006,772.03
1992-06-05725750724740321,0006,772.03
1992-06-04725730723725160,0006,634.76
1992-06-03730739723725159,0006,634.76
1992-06-02722740721740234,0006,772.03
1992-06-01741741720720113,0006,589
1992-05-29732741727741297,0006,781.18
1992-05-28707732707732162,0006,698.82
1992-05-27728728706707307,0006,470.03
1992-05-26727730726726272,0006,643.91
1992-05-25732732725725377,0006,634.76
1992-05-22729729725726239,0006,643.91
1992-05-21724730724726220,0006,643.91
1992-05-20724730724725412,0006,634.76
1992-05-19721727721724303,0006,625.61
1992-05-18717729717721302,0006,598.15
1992-05-15720725710717522,0006,561.55
1992-05-14729734729730430,0006,680.52
1992-05-13725730720729254,0006,671.36
1992-05-12725727721725252,0006,634.76
1992-05-11732732720727252,0006,653.06
1992-05-08714723714716412,0006,552.40
1992-05-07711720710720408,0006,589
1992-05-06708715708710332,0006,497.49
1992-05-01710721708710178,0006,497.49
1992-04-30698714698714350,0006,534.09
1992-04-28695700695698190,0006,387.67
1992-04-27704704695695218,0006,360.22
1992-04-24704704695696221,0006,369.37
1992-04-23695703695703349,0006,433.43
1992-04-22690704690704293,0006,442.58
1992-04-21690704690695331,0006,360.22
1992-04-20685698685690318,0006,314.46
1992-04-17679695674695305,0006,360.22
1992-04-16661678661676265,0006,186.34
1992-04-15661671659659628,0006,030.77
1992-04-14670673659660613,0006,039.92
1992-04-13685687670670361,0006,131.43
1992-04-10670688670675435,0006,177.19
1992-04-09663677659675480,0006,177.19
1992-04-08678678651659690,0006,030.77
1992-04-07690692680680334,0006,222.95
1992-04-06690695687690316,0006,314.46
1992-04-03691699680687445,0006,287.01
1992-04-02694700687691647,0006,323.61
1992-04-01721723695695791,9996,360.22
1992-03-31749749721721504,0006,598.15
1992-03-30739745730730201,0006,680.52
1992-03-27750752745746152,0006,826.94
1992-03-26776776750750161,0006,863.54
1992-03-25764776764771222,0007,055.72
1992-03-24763770763764286,0006,991.66
1992-03-23748776748774268,0007,083.18
1992-03-19750770749757494,0006,927.60
1992-03-187487507307301,693,9996,680.52
1992-03-17752757752757211,0006,927.60
1992-03-16754760754757125,0006,927.60
1992-03-137487607487545,372,9966,900.15
1992-03-12749760748757116,0006,927.60
1992-03-11751757748748371,0006,845.24
1992-03-10757765757757188,0006,927.60
1992-03-09765775760775135,0007,092.33
1992-03-06765765760763151,0006,982.51
1992-03-05768770761765307,0007,000.81
1992-03-04770775768768256,0007,028.27
1992-03-03780780770778296,0007,119.78
1992-03-02768781768780354,0007,138.09
1992-02-28780785778780274,0007,138.09
1992-02-27790791780785262,0007,183.84
1992-02-26786789785789151,0007,220.45
1992-02-25786790785787128,0007,202.15
1992-02-24798798786786165,0007,192.99
1992-02-21797800787800217,0007,321.11
1992-02-20790800787790240,0007,229.60
1992-02-19787800785800282,0007,321.11
1992-02-18791800787800205,0007,321.11
1992-02-177907917877871,229,9997,202.15
1992-02-14800800790798230,0007,302.81
1992-02-13792804792800173,0007,321.11
1992-02-12808808787788390,0007,211.30
1992-02-10808810808810232,0007,412.63
1992-02-07810810808809298,0007,403.48
1992-02-06809815808808239,0007,394.32
1992-02-05819820809809388,0007,403.48
1992-02-04796815795815271,0007,458.38
1992-02-03811819805815152,0007,458.38
1992-01-31810821807819404,0007,494.99
1992-01-30809810805810220,0007,412.63
1992-01-29805810796800118,0007,321.11
1992-01-28795797795795169,0007,275.36
1992-01-27800800795797107,0007,293.66
1992-01-24801810800800171,0007,321.11
1992-01-23810815803814247,0007,449.23
1992-01-22805810800810381,0007,412.63
1992-01-21808815805805239,0007,366.87
1992-01-20808815805815220,0007,458.38
1992-01-17820820808815160,0007,458.38
1992-01-16820825810820263,0007,504.14
1992-01-14820830815815354,0007,458.38
1992-01-13825830820820175,0007,504.14
1992-01-10828830827830135,0007,595.65
1992-01-09842845830840188,0007,687.17
1992-01-08846846835845256,0007,732.93
1992-01-07851859846846262,0007,742.08
1992-01-06851860850859420,0007,861.05

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