1. HOME >
  2. 株価時系列 >
  3. 9041 >
  4. 1997年

9041 近鉄グループホールディングス(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-30693697685697283,0006,766.99
1997-12-29680690670686253,0006,660.19
1997-12-26683683671680218,0006,601.94
1997-12-25679693674683511,0006,631.07
1997-12-24665679661673585,0006,533.98
1997-12-22675675667667553,0006,475.73
1997-12-19688688670671683,0006,514.56
1997-12-18690695680693543,0006,728.16
1997-12-17680691677687497,0006,669.90
1997-12-16672684672680545,0006,601.94
1997-12-15670675667671725,0006,514.56
1997-12-126686836686831,675,0006,631.07
1997-12-11691692677678712,0006,582.52
1997-12-10699699692692340,0006,718.45
1997-12-09696701695699330,0006,786.41
1997-12-08700700695699190,0006,786.41
1997-12-05703707693700581,0006,796.12
1997-12-04692695692693176,0006,728.16
1997-12-03700704696696251,0006,757.28
1997-12-02708708699700245,0006,796.12
1997-12-01709710704710343,0006,893.20
1997-11-28707709703707358,0006,864.08
1997-11-27700709697703505,0006,825.24
1997-11-26688708686696863,0006,757.28
1997-11-25679696679681448,0006,611.65
1997-11-21709713704709302,0006,883.50
1997-11-20701710696710445,0006,893.20
1997-11-19706709691691442,0006,708.74
1997-11-18704714701714672,0006,932.04
1997-11-17713713703710874,0006,893.20
1997-11-14695695683683315,0006,631.07
1997-11-13683699678687611,0006,669.90
1997-11-12679688678678303,0006,582.52
1997-11-11683689683689477,0006,689.32
1997-11-10672684672683484,0006,631.07
1997-11-07679679672678351,0006,582.52
1997-11-06680685680684229,0006,640.78
1997-11-05686686672684282,0006,640.78
1997-11-04680688675678254,0006,582.52
1997-10-31678689673683301,0006,631.07
1997-10-30677685670676470,0006,563.11
1997-10-29670674666670452,0006,504.85
1997-10-28660670658660473,0006,407.77
1997-10-27665666663664348,0006,446.60
1997-10-24669670666666571,0006,466.02
1997-10-23672680667679553,0006,592.23
1997-10-22669678667678362,0006,582.52
1997-10-21669675668668212,0006,485.44
1997-10-20671672667670204,0006,504.85
1997-10-17671678671675434,0006,553.40
1997-10-16669674668671553,0006,514.56
1997-10-15663669663669446,0006,495.15
1997-10-14660665660663278,0006,436.89
1997-10-13665666660660348,0006,407.77
1997-10-09670671665665478,0006,456.31
1997-10-08670674670670559,0006,504.85
1997-10-07671674666666493,0006,466.02
1997-10-06680680676679256,0006,592.23
1997-10-03680681673680328,0006,601.94
1997-10-02682682669672615,0006,524.27
1997-10-01679685674683328,0006,631.07
1997-09-30672689672689287,0006,689.32
1997-09-29671673669672358,0006,524.27
1997-09-26684684673675463,0006,553.40
1997-09-25682687680682280,0006,621.36
1997-09-24692695690694392,0006,737.86
1997-09-22684690680685349,0006,650.49
1997-09-19689689682684285,0006,640.78
1997-09-18677690676690400,0006,699.03
1997-09-176836906826831,213,0006,631.07
1997-09-16678685676683299,0006,631.07
1997-09-12689689676677795,0006,572.82
1997-09-11685686680682343,0006,621.36
1997-09-10686696685690720,0006,699.03
1997-09-09686689686689273,0006,689.32
1997-09-08686688685686318,0006,660.19
1997-09-05687688685688213,0006,679.61
1997-09-04685690684690243,0006,699.03
1997-09-03689690687690476,0006,699.03
1997-09-02685689680688303,0006,679.61
1997-09-01681683680683280,0006,631.07
1997-08-29675680674679325,0006,592.23
1997-08-28679685679685270,0006,650.49
1997-08-27677680677679272,0006,592.23
1997-08-26675682675679247,0006,592.23
1997-08-25679680673675535,0006,553.40
1997-08-22688688680680605,0006,601.94
1997-08-21690690685688205,0006,679.61
1997-08-20690692689690493,0006,699.03
1997-08-19692692685689358,0006,689.32
1997-08-18680684680684312,0006,640.78
1997-08-15682685681682397,0006,621.36
1997-08-14675682675682282,0006,621.36
1997-08-13679679674678405,0006,582.52
1997-08-12680682678679365,0006,592.23
1997-08-11680682673677304,0006,572.82
1997-08-08682685678685437,0006,650.49
1997-08-07680683680682241,0006,621.36
1997-08-06680681677681435,0006,611.65
1997-08-05679685679683747,0006,631.07
1997-08-04680684677684237,0006,640.78
1997-08-01675679670670401,0006,504.85
1997-07-31669676665676298,0006,563.11
1997-07-30665666663666248,0006,466.02
1997-07-29666668662662590,0006,427.18
1997-07-28669670665666422,0006,466.02
1997-07-25673675665669853,0006,495.15
1997-07-24666672666672322,0006,524.27
1997-07-23678678666670869,0006,504.85
1997-07-22675677672677437,0006,572.82
1997-07-18679680671675846,0006,553.40
1997-07-17680680675678947,0006,582.52
1997-07-166816856776781,021,0006,582.52
1997-07-15681685681685932,0006,650.49
1997-07-146836936836871,152,0006,669.90
1997-07-11693693680685645,0006,650.49
1997-07-10701701688692786,0006,718.45
1997-07-09694694687691479,0006,708.74
1997-07-08693697693693146,0006,728.16
1997-07-07693698692695349,0006,747.57
1997-07-04695696692693298,0006,728.16
1997-07-03696698693693345,0006,728.16
1997-07-02700700695698174,0006,776.70
1997-07-01698698693693429,0006,728.16
1997-06-30700700695700516,0006,796.12
1997-06-27701701695695235,0006,747.57
1997-06-267007026976981,017,0006,776.70
1997-06-25700701698699228,0006,786.41
1997-06-247007016956991,903,0006,786.41
1997-06-23703703700700628,0006,796.12
1997-06-20705707702703337,0006,825.24
1997-06-19704705702705213,0006,844.66
1997-06-18704705702703327,0006,825.24
1997-06-17700703700701325,0006,805.83
1997-06-16704704700701442,0006,805.83
1997-06-13705709702703923,0006,825.24
1997-06-12702712702707421,0006,864.08
1997-06-11704705701703342,0006,825.24
1997-06-10700704700704240,0006,834.95
1997-06-09700703699703161,0006,825.24
1997-06-06701702699700267,0006,796.12
1997-06-05702706700703291,0006,825.24
1997-06-04701702700701335,0006,805.83
1997-06-03705705701702359,0006,815.53
1997-06-02700705699705390,0006,844.66
1997-05-30706708699699844,0006,786.41
1997-05-29705706700702556,0006,815.53
1997-05-28702705701701422,0006,805.83
1997-05-27703703700700541,0006,796.12
1997-05-26704704702703144,0006,825.24
1997-05-23710710703704370,0006,834.95
1997-05-22706708701701246,0006,805.83
1997-05-21710710701701436,0006,805.83
1997-05-20712718711715391,0006,941.75
1997-05-19709716708710480,0006,893.20
1997-05-16706709704709435,0006,883.50
1997-05-15703705699705529,0006,844.66
1997-05-14706707700702529,0006,815.53
1997-05-13705710705705579,0006,844.66
1997-05-12706706703705359,0006,844.66
1997-05-09707707700703620,0006,825.24
1997-05-08707711707707392,0006,864.08
1997-05-07709711706708303,0006,873.79
1997-05-06716720707711746,0006,902.91
1997-05-02708708702707684,0006,864.08
1997-05-01710711703706583,0006,854.37
1997-04-307117157017041,520,0006,834.95
1997-04-28710713709710240,0006,893.20
1997-04-25711715708708351,0006,873.79
1997-04-24720720710710477,0006,893.20
1997-04-237137257137201,033,0006,990.29
1997-04-22711714707707502,0006,864.08
1997-04-21713714707711518,0006,902.91
1997-04-18714714710713354,0006,922.33
1997-04-17709714707713524,0006,922.33
1997-04-16717717708710985,0006,893.20
1997-04-15717718716717520,0006,961.17
1997-04-14712720711720684,0006,990.29
1997-04-11712719710718555,0006,970.87
1997-04-10716720712712563,0006,912.62
1997-04-09728729713716549,0006,951.46
1997-04-08733735725729906,0007,077.67
1997-04-07735738729737310,0007,155.34
1997-04-04734734730733182,0007,116.50
1997-04-03732739731734315,0007,126.21
1997-04-02740740729739393,0007,174.76
1997-04-01728737727737535,0007,155.34
1997-03-31729739725737660,0007,155.34
1997-03-28730730721729290,0007,077.67
1997-03-27742742721730656,0007,087.38
1997-03-26734742731742317,0007,203.88
1997-03-25736746735746497,0007,242.72
1997-03-247457507267261,414,0007,048.54
1997-03-21745748740745776,0007,233.01
1997-03-19750750736749636,0007,271.84
1997-03-18739752737752712,0007,300.97
1997-03-17730734729731677,0007,097.09
1997-03-147207327207322,519,9997,106.80
1997-03-13724726722726186,0007,048.54
1997-03-12723730720727404,0007,058.25
1997-03-11725730723730612,0007,087.38
1997-03-10723723720723158,0007,019.42
1997-03-07718723718723230,0007,019.42
1997-03-06724724718718436,0006,970.87
1997-03-05727727720722505,0007,009.71
1997-03-04724729723727438,0007,058.25
1997-03-03721725721724183,0007,029.13
1997-02-28729730723725320,0007,038.83
1997-02-27726729720728312,0007,067.96
1997-02-26719725719723398,0007,019.42
1997-02-25720721718719524,0006,980.58
1997-02-24723723719722457,0007,009.71
1997-02-21721726720721415,0007,000
1997-02-207227297177201,207,0006,990.29
1997-02-19727728723727477,0007,058.25
1997-02-18724728723723328,0007,019.42
1997-02-17727729724725500,0007,038.83
1997-02-14732732720724343,0007,029.13
1997-02-13730735722724487,0007,029.13
1997-02-12729730720724500,0007,029.13
1997-02-10718728718722365,0007,009.71
1997-02-07721727719719279,0006,980.58
1997-02-06724728722727128,0007,058.25
1997-02-05725728718724520,0007,029.13
1997-02-04716730716725399,0007,038.83
1997-02-03716725716716402,0006,951.46
1997-01-31719735717735565,0007,135.92
1997-01-30716719710711480,0006,902.91
1997-01-29722724718720275,0006,990.29
1997-01-28715722715722537,0007,009.71
1997-01-27710715707714393,0006,932.04
1997-01-247217217137131,202,0006,922.33
1997-01-23710718710715376,0006,941.75
1997-01-22720720712713487,0006,922.33
1997-01-21721721711714340,0006,932.04
1997-01-20722722708721391,0007,000
1997-01-17713722713722521,0007,009.71
1997-01-16719720715717396,0006,961.17
1997-01-14708720701719849,0006,980.58
1997-01-13704720703713568,0006,922.33
1997-01-10710711695704898,0006,834.95
1997-01-09716720708710383,0006,893.20
1997-01-08720720716719357,0006,980.58
1997-01-07728728718720392,0006,990.29
1997-01-06719724715724278,0007,029.13

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