9041 近鉄グループホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 412 | 420 | 410 | 420 | 511,000 | 4,200 |
| 2001-12-27 | 407 | 413 | 406 | 413 | 586,000 | 4,130 |
| 2001-12-26 | 410 | 410 | 405 | 405 | 523,000 | 4,050 |
| 2001-12-25 | 414 | 414 | 405 | 411 | 980,000 | 4,110 |
| 2001-12-21 | 416 | 416 | 407 | 415 | 983,000 | 4,150 |
| 2001-12-20 | 401 | 419 | 401 | 419 | 1,465,000 | 4,190 |
| 2001-12-19 | 408 | 410 | 401 | 401 | 1,413,000 | 4,010 |
| 2001-12-18 | 405 | 413 | 401 | 403 | 963,000 | 4,030 |
| 2001-12-17 | 400 | 410 | 399 | 407 | 869,000 | 4,070 |
| 2001-12-14 | 391 | 404 | 391 | 398 | 7,331,000 | 3,980 |
| 2001-12-13 | 420 | 420 | 395 | 395 | 3,722,000 | 3,950 |
| 2001-12-12 | 420 | 432 | 418 | 419 | 2,908,000 | 4,190 |
| 2001-12-11 | 435 | 436 | 417 | 420 | 2,272,000 | 4,200 |
| 2001-12-10 | 442 | 445 | 435 | 435 | 1,321,000 | 4,350 |
| 2001-12-07 | 450 | 450 | 443 | 445 | 699,000 | 4,450 |
| 2001-12-06 | 449 | 453 | 447 | 450 | 719,000 | 4,500 |
| 2001-12-05 | 451 | 451 | 443 | 449 | 1,117,000 | 4,490 |
| 2001-12-04 | 448 | 452 | 445 | 452 | 1,570,000 | 4,520 |
| 2001-12-03 | 468 | 468 | 450 | 456 | 1,337,000 | 4,560 |
| 2001-11-30 | 455 | 473 | 451 | 473 | 1,203,000 | 4,730 |
| 2001-11-29 | 447 | 456 | 446 | 456 | 926,000 | 4,560 |
| 2001-11-28 | 454 | 455 | 447 | 447 | 862,000 | 4,470 |
| 2001-11-27 | 456 | 456 | 446 | 455 | 910,000 | 4,550 |
| 2001-11-26 | 450 | 462 | 450 | 456 | 906,000 | 4,560 |
| 2001-11-22 | 449 | 453 | 446 | 453 | 528,000 | 4,530 |
| 2001-11-21 | 441 | 452 | 441 | 448 | 810,000 | 4,480 |
| 2001-11-20 | 445 | 445 | 440 | 441 | 1,074,000 | 4,410 |
| 2001-11-19 | 443 | 445 | 441 | 442 | 563,000 | 4,420 |
| 2001-11-16 | 442 | 446 | 441 | 446 | 860,000 | 4,460 |
| 2001-11-15 | 440 | 445 | 440 | 445 | 723,000 | 4,450 |
| 2001-11-14 | 444 | 444 | 440 | 440 | 865,000 | 4,400 |
| 2001-11-13 | 444 | 444 | 440 | 442 | 595,000 | 4,420 |
| 2001-11-12 | 442 | 444 | 440 | 444 | 304,000 | 4,440 |
| 2001-11-09 | 445 | 445 | 440 | 444 | 561,000 | 4,440 |
| 2001-11-08 | 440 | 445 | 439 | 445 | 547,000 | 4,450 |
| 2001-11-07 | 441 | 443 | 439 | 442 | 453,000 | 4,420 |
| 2001-11-06 | 445 | 445 | 438 | 443 | 555,000 | 4,430 |
| 2001-11-05 | 445 | 445 | 438 | 441 | 764,000 | 4,410 |
| 2001-11-02 | 452 | 455 | 443 | 443 | 579,000 | 4,430 |
| 2001-11-01 | 457 | 457 | 443 | 448 | 799,000 | 4,480 |
| 2001-10-31 | 457 | 461 | 449 | 457 | 752,000 | 4,570 |
| 2001-10-30 | 456 | 463 | 456 | 457 | 430,000 | 4,570 |
| 2001-10-29 | 471 | 474 | 460 | 461 | 416,000 | 4,610 |
| 2001-10-26 | 477 | 479 | 466 | 476 | 766,000 | 4,760 |
| 2001-10-25 | 470 | 479 | 469 | 479 | 1,148,000 | 4,790 |
| 2001-10-24 | 464 | 476 | 463 | 472 | 1,181,000 | 4,720 |
| 2001-10-23 | 449 | 460 | 449 | 460 | 809,000 | 4,600 |
| 2001-10-22 | 443 | 447 | 442 | 445 | 435,000 | 4,450 |
| 2001-10-19 | 446 | 447 | 442 | 443 | 518,000 | 4,430 |
| 2001-10-18 | 453 | 453 | 445 | 449 | 620,000 | 4,490 |
| 2001-10-17 | 454 | 455 | 446 | 453 | 473,000 | 4,530 |
| 2001-10-16 | 456 | 459 | 454 | 455 | 576,000 | 4,550 |
| 2001-10-15 | 450 | 459 | 448 | 459 | 854,000 | 4,590 |
| 2001-10-12 | 454 | 458 | 445 | 450 | 1,337,000 | 4,500 |
| 2001-10-11 | 451 | 454 | 444 | 454 | 1,392,000 | 4,540 |
| 2001-10-10 | 453 | 458 | 451 | 454 | 625,000 | 4,540 |
| 2001-10-09 | 463 | 468 | 452 | 452 | 522,000 | 4,520 |
| 2001-10-05 | 475 | 475 | 461 | 471 | 831,000 | 4,710 |
| 2001-10-04 | 464 | 470 | 461 | 469 | 598,000 | 4,690 |
| 2001-10-03 | 471 | 479 | 459 | 459 | 1,129,000 | 4,590 |
| 2001-10-02 | 465 | 480 | 461 | 480 | 1,168,000 | 4,800 |
| 2001-10-01 | 466 | 469 | 453 | 468 | 982,000 | 4,680 |
| 2001-09-28 | 450 | 476 | 449 | 476 | 959,000 | 4,760 |
| 2001-09-27 | 445 | 450 | 442 | 449 | 636,000 | 4,490 |
| 2001-09-26 | 448 | 449 | 442 | 449 | 628,000 | 4,490 |
| 2001-09-25 | 452 | 452 | 441 | 441 | 648,000 | 4,410 |
| 2001-09-21 | 439 | 452 | 439 | 452 | 867,000 | 4,520 |
| 2001-09-20 | 450 | 450 | 437 | 442 | 1,444,000 | 4,420 |
| 2001-09-19 | 440 | 453 | 438 | 453 | 960,000 | 4,530 |
| 2001-09-18 | 444 | 450 | 435 | 435 | 927,000 | 4,350 |
| 2001-09-17 | 444 | 444 | 436 | 440 | 911,000 | 4,400 |
| 2001-09-14 | 440 | 444 | 435 | 444 | 1,785,000 | 4,440 |
| 2001-09-13 | 435 | 440 | 431 | 440 | 999,000 | 4,400 |
| 2001-09-12 | 440 | 441 | 433 | 435 | 1,056,000 | 4,350 |
| 2001-09-11 | 442 | 446 | 440 | 444 | 817,000 | 4,440 |
| 2001-09-10 | 445 | 447 | 441 | 441 | 475,000 | 4,410 |
| 2001-09-07 | 445 | 446 | 443 | 444 | 566,000 | 4,440 |
| 2001-09-06 | 447 | 455 | 445 | 445 | 463,000 | 4,450 |
| 2001-09-05 | 445 | 448 | 441 | 447 | 547,000 | 4,470 |
| 2001-09-04 | 440 | 448 | 439 | 447 | 1,181,000 | 4,470 |
| 2001-09-03 | 445 | 445 | 438 | 439 | 1,390,000 | 4,390 |
| 2001-08-31 | 445 | 446 | 441 | 441 | 1,336,000 | 4,410 |
| 2001-08-30 | 454 | 454 | 443 | 450 | 1,251,000 | 4,500 |
| 2001-08-29 | 460 | 460 | 454 | 455 | 788,000 | 4,550 |
| 2001-08-28 | 460 | 463 | 458 | 463 | 663,000 | 4,630 |
| 2001-08-27 | 462 | 464 | 459 | 463 | 651,000 | 4,630 |
| 2001-08-24 | 462 | 463 | 459 | 460 | 1,285,000 | 4,600 |
| 2001-08-23 | 469 | 470 | 460 | 462 | 2,546,000 | 4,620 |
| 2001-08-22 | 466 | 471 | 465 | 468 | 726,000 | 4,680 |
| 2001-08-21 | 470 | 473 | 468 | 468 | 366,000 | 4,680 |
| 2001-08-20 | 473 | 474 | 469 | 471 | 328,000 | 4,710 |
| 2001-08-17 | 475 | 476 | 471 | 472 | 1,126,000 | 4,720 |
| 2001-08-16 | 466 | 472 | 465 | 470 | 823,000 | 4,700 |
| 2001-08-15 | 467 | 468 | 464 | 465 | 538,000 | 4,650 |
| 2001-08-14 | 475 | 476 | 468 | 468 | 639,000 | 4,680 |
| 2001-08-13 | 467 | 473 | 463 | 470 | 1,950,000 | 4,700 |
| 2001-08-10 | 466 | 467 | 460 | 463 | 1,404,000 | 4,630 |
| 2001-08-09 | 474 | 476 | 465 | 466 | 1,446,000 | 4,660 |
| 2001-08-08 | 476 | 476 | 472 | 476 | 984,000 | 4,760 |
| 2001-08-07 | 478 | 480 | 474 | 477 | 1,242,000 | 4,770 |
| 2001-08-06 | 475 | 477 | 474 | 476 | 427,000 | 4,760 |
| 2001-08-03 | 481 | 481 | 476 | 476 | 458,000 | 4,760 |
| 2001-08-02 | 479 | 485 | 477 | 482 | 1,206,000 | 4,820 |
| 2001-08-01 | 479 | 479 | 475 | 477 | 1,072,000 | 4,770 |
| 2001-07-31 | 476 | 480 | 474 | 480 | 684,000 | 4,800 |
| 2001-07-30 | 480 | 481 | 473 | 476 | 834,000 | 4,760 |
| 2001-07-27 | 480 | 482 | 478 | 481 | 379,000 | 4,810 |
| 2001-07-26 | 478 | 482 | 476 | 482 | 799,000 | 4,820 |
| 2001-07-25 | 477 | 480 | 475 | 478 | 690,000 | 4,780 |
| 2001-07-24 | 479 | 480 | 475 | 479 | 627,000 | 4,790 |
| 2001-07-23 | 477 | 479 | 474 | 479 | 551,000 | 4,790 |
| 2001-07-19 | 476 | 478 | 474 | 477 | 501,000 | 4,770 |
| 2001-07-18 | 479 | 479 | 473 | 476 | 1,059,000 | 4,760 |
| 2001-07-17 | 477 | 482 | 476 | 476 | 584,000 | 4,760 |
| 2001-07-16 | 477 | 479 | 476 | 479 | 339,000 | 4,790 |
| 2001-07-13 | 478 | 480 | 476 | 479 | 474,000 | 4,790 |
| 2001-07-12 | 479 | 482 | 477 | 482 | 363,000 | 4,820 |
| 2001-07-11 | 482 | 483 | 476 | 479 | 316,000 | 4,790 |
| 2001-07-10 | 480 | 483 | 473 | 483 | 995,000 | 4,830 |
| 2001-07-09 | 484 | 488 | 482 | 486 | 437,000 | 4,860 |
| 2001-07-06 | 487 | 492 | 484 | 487 | 439,000 | 4,870 |
| 2001-07-05 | 488 | 489 | 482 | 485 | 565,000 | 4,850 |
| 2001-07-04 | 495 | 498 | 488 | 493 | 483,000 | 4,930 |
| 2001-07-03 | 500 | 500 | 496 | 500 | 759,000 | 5,000 |
| 2001-07-02 | 500 | 500 | 483 | 491 | 1,053,000 | 4,910 |
| 2001-06-29 | 492 | 500 | 491 | 500 | 1,009,000 | 5,000 |
| 2001-06-28 | 491 | 492 | 481 | 492 | 506,000 | 4,920 |
| 2001-06-27 | 492 | 495 | 487 | 491 | 481,000 | 4,910 |
| 2001-06-26 | 485 | 492 | 485 | 492 | 647,000 | 4,920 |
| 2001-06-25 | 489 | 495 | 485 | 485 | 893,000 | 4,850 |
| 2001-06-22 | 483 | 492 | 482 | 492 | 748,000 | 4,920 |
| 2001-06-21 | 480 | 486 | 479 | 483 | 607,000 | 4,830 |
| 2001-06-20 | 474 | 484 | 470 | 484 | 380,000 | 4,840 |
| 2001-06-19 | 478 | 485 | 474 | 474 | 1,543,000 | 4,740 |
| 2001-06-18 | 473 | 480 | 471 | 479 | 922,000 | 4,790 |
| 2001-06-15 | 465 | 471 | 463 | 471 | 1,267,000 | 4,710 |
| 2001-06-14 | 479 | 480 | 465 | 466 | 867,000 | 4,660 |
| 2001-06-13 | 463 | 480 | 461 | 474 | 1,491,000 | 4,740 |
| 2001-06-12 | 463 | 465 | 460 | 464 | 940,000 | 4,640 |
| 2001-06-11 | 470 | 470 | 461 | 462 | 864,000 | 4,620 |
| 2001-06-08 | 477 | 477 | 465 | 468 | 2,920,000 | 4,680 |
| 2001-06-07 | 467 | 475 | 464 | 475 | 515,000 | 4,750 |
| 2001-06-06 | 463 | 466 | 463 | 464 | 396,000 | 4,640 |
| 2001-06-05 | 469 | 469 | 462 | 462 | 594,000 | 4,620 |
| 2001-06-04 | 468 | 468 | 464 | 468 | 479,000 | 4,680 |
| 2001-06-01 | 465 | 469 | 461 | 469 | 712,000 | 4,690 |
| 2001-05-31 | 466 | 468 | 463 | 463 | 665,000 | 4,630 |
| 2001-05-30 | 466 | 471 | 466 | 471 | 393,000 | 4,710 |
| 2001-05-29 | 472 | 472 | 467 | 471 | 258,000 | 4,710 |
| 2001-05-28 | 470 | 472 | 465 | 472 | 554,000 | 4,720 |
| 2001-05-25 | 478 | 478 | 470 | 470 | 539,000 | 4,700 |
| 2001-05-24 | 478 | 479 | 475 | 479 | 346,000 | 4,790 |
| 2001-05-23 | 480 | 483 | 476 | 483 | 711,000 | 4,830 |
| 2001-05-22 | 480 | 483 | 477 | 477 | 409,000 | 4,770 |
| 2001-05-21 | 481 | 489 | 476 | 477 | 450,000 | 4,770 |
| 2001-05-18 | 480 | 491 | 480 | 486 | 465,000 | 4,860 |
| 2001-05-17 | 485 | 490 | 476 | 490 | 422,000 | 4,900 |
| 2001-05-16 | 479 | 487 | 478 | 484 | 671,000 | 4,840 |
| 2001-05-15 | 470 | 479 | 468 | 479 | 443,000 | 4,790 |
| 2001-05-14 | 475 | 476 | 466 | 475 | 419,000 | 4,750 |
| 2001-05-11 | 480 | 483 | 476 | 476 | 297,000 | 4,760 |
| 2001-05-10 | 479 | 484 | 476 | 480 | 320,000 | 4,800 |
| 2001-05-09 | 493 | 493 | 475 | 479 | 362,000 | 4,790 |
| 2001-05-08 | 488 | 490 | 480 | 490 | 377,000 | 4,900 |
| 2001-05-07 | 492 | 495 | 488 | 488 | 291,000 | 4,880 |
| 2001-05-02 | 493 | 497 | 490 | 497 | 889,000 | 4,970 |
| 2001-05-01 | 492 | 492 | 487 | 490 | 450,000 | 4,900 |
| 2001-04-27 | 484 | 493 | 483 | 492 | 820,000 | 4,920 |
| 2001-04-26 | 485 | 495 | 484 | 484 | 1,070,000 | 4,840 |
| 2001-04-25 | 480 | 487 | 476 | 485 | 883,000 | 4,850 |
| 2001-04-24 | 462 | 480 | 462 | 480 | 944,000 | 4,800 |
| 2001-04-23 | 469 | 475 | 464 | 467 | 1,057,000 | 4,670 |
| 2001-04-20 | 476 | 478 | 470 | 475 | 411,000 | 4,750 |
| 2001-04-19 | 470 | 476 | 466 | 476 | 597,000 | 4,760 |
| 2001-04-18 | 468 | 470 | 463 | 468 | 533,000 | 4,680 |
| 2001-04-17 | 466 | 470 | 461 | 468 | 669,000 | 4,680 |
| 2001-04-16 | 466 | 473 | 464 | 466 | 214,000 | 4,660 |
| 2001-04-13 | 472 | 472 | 463 | 465 | 283,000 | 4,650 |
| 2001-04-12 | 474 | 478 | 460 | 474 | 409,000 | 4,740 |
| 2001-04-11 | 463 | 478 | 451 | 477 | 774,000 | 4,770 |
| 2001-04-10 | 463 | 468 | 458 | 458 | 379,000 | 4,580 |
| 2001-04-09 | 474 | 475 | 460 | 463 | 713,000 | 4,630 |
| 2001-04-06 | 466 | 474 | 456 | 474 | 654,000 | 4,740 |
| 2001-04-05 | 470 | 474 | 460 | 474 | 330,000 | 4,740 |
| 2001-04-04 | 469 | 475 | 460 | 465 | 780,000 | 4,650 |
| 2001-04-03 | 445 | 464 | 442 | 464 | 787,000 | 4,640 |
| 2001-04-02 | 466 | 467 | 440 | 440 | 1,303,000 | 4,400 |
| 2001-03-30 | 470 | 472 | 450 | 461 | 629,000 | 4,610 |
| 2001-03-29 | 467 | 475 | 465 | 472 | 434,000 | 4,720 |
| 2001-03-28 | 477 | 480 | 465 | 478 | 559,000 | 4,780 |
| 2001-03-27 | 478 | 485 | 461 | 485 | 943,000 | 4,850 |
| 2001-03-26 | 475 | 500 | 475 | 500 | 1,442,000 | 4,854.37 |
| 2001-03-23 | 472 | 480 | 467 | 467 | 776,000 | 4,533.98 |
| 2001-03-22 | 490 | 490 | 462 | 462 | 917,000 | 4,485.44 |
| 2001-03-21 | 457 | 495 | 457 | 495 | 1,106,000 | 4,805.83 |
| 2001-03-19 | 442 | 465 | 441 | 457 | 995,000 | 4,436.89 |
| 2001-03-16 | 449 | 451 | 440 | 440 | 898,000 | 4,271.84 |
| 2001-03-15 | 435 | 450 | 435 | 450 | 959,000 | 4,368.93 |
| 2001-03-14 | 440 | 440 | 435 | 439 | 796,000 | 4,262.14 |
| 2001-03-13 | 434 | 450 | 431 | 440 | 1,459,000 | 4,271.84 |
| 2001-03-12 | 438 | 438 | 432 | 434 | 2,122,000 | 4,213.59 |
| 2001-03-09 | 439 | 440 | 433 | 435 | 3,291,999 | 4,223.30 |
| 2001-03-08 | 434 | 451 | 434 | 445 | 795,000 | 4,320.39 |
| 2001-03-07 | 446 | 446 | 431 | 436 | 2,088,000 | 4,233.01 |
| 2001-03-06 | 444 | 444 | 439 | 442 | 1,117,000 | 4,291.26 |
| 2001-03-05 | 440 | 442 | 439 | 441 | 587,000 | 4,281.55 |
| 2001-03-02 | 441 | 442 | 440 | 440 | 841,000 | 4,271.84 |
| 2001-03-01 | 450 | 450 | 440 | 442 | 772,000 | 4,291.26 |
| 2001-02-28 | 447 | 447 | 442 | 447 | 571,000 | 4,339.81 |
| 2001-02-27 | 446 | 450 | 440 | 448 | 701,000 | 4,349.51 |
| 2001-02-26 | 440 | 443 | 439 | 441 | 675,000 | 4,281.55 |
| 2001-02-23 | 441 | 442 | 438 | 442 | 914,000 | 4,291.26 |
| 2001-02-22 | 440 | 445 | 439 | 439 | 838,000 | 4,262.14 |
| 2001-02-21 | 439 | 444 | 438 | 442 | 1,035,000 | 4,291.26 |
| 2001-02-20 | 441 | 443 | 438 | 442 | 970,000 | 4,291.26 |
| 2001-02-19 | 443 | 447 | 439 | 441 | 1,060,000 | 4,281.55 |
| 2001-02-16 | 445 | 446 | 441 | 441 | 898,000 | 4,281.55 |
| 2001-02-15 | 445 | 445 | 441 | 441 | 619,000 | 4,281.55 |
| 2001-02-14 | 447 | 448 | 440 | 443 | 1,055,000 | 4,300.97 |
| 2001-02-13 | 450 | 450 | 446 | 447 | 530,000 | 4,339.81 |
| 2001-02-09 | 448 | 450 | 448 | 448 | 381,000 | 4,349.51 |
| 2001-02-08 | 450 | 450 | 446 | 449 | 408,000 | 4,359.22 |
| 2001-02-07 | 449 | 451 | 447 | 451 | 527,000 | 4,378.64 |
| 2001-02-06 | 453 | 453 | 449 | 450 | 1,006,000 | 4,368.93 |
| 2001-02-05 | 455 | 460 | 453 | 453 | 681,000 | 4,398.06 |
| 2001-02-02 | 455 | 457 | 453 | 456 | 842,000 | 4,427.18 |
| 2001-02-01 | 452 | 456 | 452 | 455 | 987,000 | 4,417.48 |
| 2001-01-31 | 467 | 467 | 452 | 452 | 1,386,000 | 4,388.35 |
| 2001-01-30 | 469 | 469 | 462 | 462 | 412,000 | 4,485.44 |
| 2001-01-29 | 465 | 469 | 464 | 469 | 324,000 | 4,553.40 |
| 2001-01-26 | 473 | 473 | 466 | 466 | 472,000 | 4,524.27 |
| 2001-01-25 | 474 | 475 | 470 | 472 | 509,000 | 4,582.52 |
| 2001-01-24 | 473 | 475 | 471 | 475 | 192,000 | 4,611.65 |
| 2001-01-23 | 472 | 476 | 471 | 472 | 577,000 | 4,582.52 |
| 2001-01-22 | 475 | 475 | 471 | 474 | 408,000 | 4,601.94 |
| 2001-01-19 | 476 | 476 | 471 | 471 | 385,000 | 4,572.82 |
| 2001-01-18 | 477 | 477 | 474 | 477 | 578,000 | 4,631.07 |
| 2001-01-17 | 472 | 477 | 472 | 477 | 429,000 | 4,631.07 |
| 2001-01-16 | 474 | 477 | 471 | 477 | 566,000 | 4,631.07 |
| 2001-01-15 | 476 | 478 | 471 | 471 | 520,000 | 4,572.82 |
| 2001-01-12 | 480 | 485 | 478 | 478 | 779,000 | 4,640.78 |
| 2001-01-11 | 479 | 485 | 473 | 485 | 807,000 | 4,708.74 |
| 2001-01-10 | 474 | 479 | 470 | 479 | 521,000 | 4,650.49 |
| 2001-01-09 | 480 | 482 | 472 | 477 | 493,000 | 4,631.07 |
| 2001-01-05 | 484 | 484 | 481 | 484 | 683,000 | 4,699.03 |
| 2001-01-04 | 485 | 485 | 472 | 484 | 609,000 | 4,699.03 |
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
