9041 近鉄グループホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 252 | 256 | 252 | 256 | 578,000 | 2,560 |
| 2002-12-27 | 259 | 259 | 250 | 254 | 1,185,000 | 2,540 |
| 2002-12-26 | 249 | 255 | 248 | 252 | 1,279,000 | 2,520 |
| 2002-12-25 | 245 | 248 | 242 | 244 | 2,374,000 | 2,440 |
| 2002-12-24 | 238 | 246 | 237 | 246 | 2,306,000 | 2,460 |
| 2002-12-20 | 235 | 243 | 235 | 240 | 3,086,000 | 2,400 |
| 2002-12-19 | 247 | 247 | 232 | 236 | 4,012,000 | 2,360 |
| 2002-12-18 | 252 | 252 | 247 | 247 | 2,994,000 | 2,470 |
| 2002-12-17 | 253 | 254 | 251 | 252 | 2,196,000 | 2,520 |
| 2002-12-16 | 257 | 259 | 254 | 255 | 1,283,000 | 2,550 |
| 2002-12-13 | 256 | 260 | 256 | 258 | 3,087,000 | 2,580 |
| 2002-12-12 | 260 | 261 | 258 | 261 | 1,078,000 | 2,610 |
| 2002-12-11 | 259 | 261 | 259 | 260 | 1,170,000 | 2,600 |
| 2002-12-10 | 260 | 261 | 260 | 261 | 1,380,000 | 2,610 |
| 2002-12-09 | 265 | 265 | 260 | 260 | 1,209,000 | 2,600 |
| 2002-12-06 | 267 | 268 | 264 | 264 | 1,392,000 | 2,640 |
| 2002-12-05 | 270 | 270 | 267 | 267 | 1,074,000 | 2,670 |
| 2002-12-04 | 270 | 271 | 269 | 269 | 1,031,000 | 2,690 |
| 2002-12-03 | 271 | 273 | 270 | 271 | 1,035,000 | 2,710 |
| 2002-12-02 | 277 | 278 | 271 | 271 | 1,054,000 | 2,710 |
| 2002-11-29 | 277 | 279 | 275 | 275 | 1,326,000 | 2,750 |
| 2002-11-28 | 271 | 277 | 271 | 273 | 1,372,000 | 2,730 |
| 2002-11-27 | 273 | 280 | 270 | 270 | 1,321,000 | 2,700 |
| 2002-11-26 | 286 | 286 | 268 | 268 | 1,459,000 | 2,680 |
| 2002-11-25 | 278 | 283 | 276 | 281 | 1,694,000 | 2,810 |
| 2002-11-22 | 271 | 273 | 268 | 270 | 1,853,000 | 2,700 |
| 2002-11-21 | 268 | 275 | 268 | 270 | 1,102,000 | 2,700 |
| 2002-11-20 | 260 | 272 | 260 | 267 | 1,918,000 | 2,670 |
| 2002-11-19 | 272 | 273 | 251 | 258 | 3,919,000 | 2,580 |
| 2002-11-18 | 290 | 291 | 279 | 280 | 1,937,000 | 2,800 |
| 2002-11-15 | 300 | 300 | 291 | 292 | 2,237,000 | 2,920 |
| 2002-11-14 | 301 | 302 | 298 | 299 | 2,104,000 | 2,990 |
| 2002-11-13 | 304 | 305 | 301 | 301 | 1,076,000 | 3,010 |
| 2002-11-12 | 302 | 306 | 302 | 305 | 852,000 | 3,050 |
| 2002-11-11 | 305 | 307 | 302 | 302 | 722,000 | 3,020 |
| 2002-11-08 | 309 | 310 | 305 | 305 | 485,000 | 3,050 |
| 2002-11-07 | 312 | 313 | 309 | 311 | 737,000 | 3,110 |
| 2002-11-06 | 311 | 314 | 311 | 314 | 678,000 | 3,140 |
| 2002-11-05 | 312 | 312 | 309 | 309 | 964,000 | 3,090 |
| 2002-11-01 | 309 | 310 | 305 | 306 | 1,272,000 | 3,060 |
| 2002-10-31 | 310 | 311 | 303 | 311 | 1,064,000 | 3,110 |
| 2002-10-30 | 305 | 313 | 305 | 311 | 784,000 | 3,110 |
| 2002-10-29 | 307 | 309 | 305 | 305 | 794,000 | 3,050 |
| 2002-10-28 | 310 | 312 | 303 | 312 | 1,263,000 | 3,120 |
| 2002-10-25 | 301 | 309 | 301 | 309 | 1,196,000 | 3,090 |
| 2002-10-24 | 304 | 305 | 301 | 301 | 836,000 | 3,010 |
| 2002-10-23 | 305 | 308 | 301 | 308 | 1,260,000 | 3,080 |
| 2002-10-22 | 311 | 311 | 303 | 303 | 1,059,000 | 3,030 |
| 2002-10-21 | 315 | 316 | 309 | 311 | 933,000 | 3,110 |
| 2002-10-18 | 316 | 317 | 307 | 307 | 871,000 | 3,070 |
| 2002-10-17 | 317 | 320 | 315 | 315 | 577,000 | 3,150 |
| 2002-10-16 | 310 | 318 | 309 | 317 | 1,323,000 | 3,170 |
| 2002-10-15 | 304 | 312 | 304 | 312 | 720,000 | 3,120 |
| 2002-10-11 | 306 | 309 | 301 | 305 | 1,221,000 | 3,050 |
| 2002-10-10 | 302 | 304 | 300 | 301 | 990,000 | 3,010 |
| 2002-10-09 | 305 | 305 | 301 | 304 | 813,000 | 3,040 |
| 2002-10-08 | 307 | 310 | 304 | 305 | 1,413,000 | 3,050 |
| 2002-10-07 | 319 | 321 | 306 | 306 | 1,436,000 | 3,060 |
| 2002-10-04 | 320 | 322 | 319 | 321 | 1,014,000 | 3,210 |
| 2002-10-03 | 324 | 327 | 320 | 320 | 1,088,000 | 3,200 |
| 2002-10-02 | 318 | 324 | 318 | 319 | 1,200,000 | 3,190 |
| 2002-10-01 | 326 | 328 | 317 | 318 | 1,725,000 | 3,180 |
| 2002-09-30 | 342 | 342 | 330 | 331 | 842,000 | 3,310 |
| 2002-09-27 | 335 | 342 | 333 | 342 | 1,539,000 | 3,420 |
| 2002-09-26 | 335 | 335 | 331 | 331 | 1,051,000 | 3,310 |
| 2002-09-25 | 327 | 332 | 326 | 328 | 1,790,000 | 3,280 |
| 2002-09-24 | 329 | 342 | 326 | 342 | 3,488,000 | 3,420 |
| 2002-09-20 | 328 | 338 | 327 | 328 | 1,322,000 | 3,280 |
| 2002-09-19 | 330 | 342 | 326 | 327 | 2,508,000 | 3,270 |
| 2002-09-18 | 323 | 323 | 317 | 319 | 1,342,000 | 3,190 |
| 2002-09-17 | 322 | 326 | 321 | 322 | 1,732,000 | 3,220 |
| 2002-09-13 | 325 | 327 | 320 | 325 | 3,496,000 | 3,250 |
| 2002-09-12 | 325 | 330 | 325 | 326 | 1,771,000 | 3,260 |
| 2002-09-11 | 330 | 332 | 325 | 326 | 1,724,000 | 3,260 |
| 2002-09-10 | 330 | 335 | 330 | 332 | 1,148,000 | 3,320 |
| 2002-09-09 | 333 | 334 | 330 | 330 | 677,000 | 3,300 |
| 2002-09-06 | 333 | 333 | 328 | 330 | 1,079,000 | 3,300 |
| 2002-09-05 | 336 | 336 | 328 | 334 | 1,163,000 | 3,340 |
| 2002-09-04 | 330 | 331 | 324 | 329 | 1,302,000 | 3,290 |
| 2002-09-03 | 335 | 336 | 330 | 336 | 1,036,000 | 3,360 |
| 2002-09-02 | 339 | 339 | 335 | 336 | 917,000 | 3,360 |
| 2002-08-30 | 333 | 342 | 333 | 339 | 1,553,000 | 3,390 |
| 2002-08-29 | 345 | 345 | 333 | 333 | 1,827,000 | 3,330 |
| 2002-08-28 | 351 | 351 | 345 | 345 | 1,085,000 | 3,450 |
| 2002-08-27 | 350 | 353 | 350 | 350 | 863,000 | 3,500 |
| 2002-08-26 | 350 | 355 | 350 | 353 | 900,000 | 3,530 |
| 2002-08-23 | 351 | 355 | 350 | 350 | 955,000 | 3,500 |
| 2002-08-22 | 355 | 357 | 346 | 351 | 1,741,000 | 3,510 |
| 2002-08-21 | 357 | 359 | 355 | 355 | 1,097,000 | 3,550 |
| 2002-08-20 | 358 | 360 | 357 | 357 | 766,000 | 3,570 |
| 2002-08-19 | 360 | 365 | 356 | 358 | 933,000 | 3,580 |
| 2002-08-16 | 364 | 366 | 360 | 360 | 824,000 | 3,600 |
| 2002-08-15 | 361 | 366 | 361 | 363 | 723,000 | 3,630 |
| 2002-08-14 | 358 | 362 | 357 | 360 | 955,000 | 3,600 |
| 2002-08-13 | 360 | 361 | 359 | 359 | 1,095,000 | 3,590 |
| 2002-08-12 | 363 | 364 | 360 | 360 | 813,000 | 3,600 |
| 2002-08-09 | 365 | 367 | 363 | 363 | 1,097,000 | 3,630 |
| 2002-08-08 | 362 | 368 | 362 | 362 | 450,000 | 3,620 |
| 2002-08-07 | 362 | 365 | 362 | 362 | 473,000 | 3,620 |
| 2002-08-06 | 361 | 362 | 360 | 361 | 541,000 | 3,610 |
| 2002-08-05 | 360 | 368 | 360 | 363 | 576,000 | 3,630 |
| 2002-08-02 | 363 | 363 | 360 | 360 | 1,039,000 | 3,600 |
| 2002-08-01 | 363 | 366 | 360 | 362 | 698,000 | 3,620 |
| 2002-07-31 | 362 | 363 | 360 | 360 | 1,318,000 | 3,600 |
| 2002-07-30 | 368 | 370 | 362 | 364 | 1,427,000 | 3,640 |
| 2002-07-29 | 363 | 365 | 360 | 360 | 1,136,000 | 3,600 |
| 2002-07-26 | 368 | 369 | 363 | 363 | 1,304,000 | 3,630 |
| 2002-07-25 | 370 | 374 | 368 | 368 | 776,000 | 3,680 |
| 2002-07-24 | 370 | 372 | 362 | 362 | 1,766,000 | 3,620 |
| 2002-07-23 | 378 | 378 | 371 | 371 | 752,000 | 3,710 |
| 2002-07-22 | 370 | 381 | 370 | 378 | 798,000 | 3,780 |
| 2002-07-19 | 377 | 377 | 371 | 371 | 1,168,000 | 3,710 |
| 2002-07-18 | 376 | 378 | 375 | 375 | 678,000 | 3,750 |
| 2002-07-17 | 375 | 380 | 375 | 378 | 871,000 | 3,780 |
| 2002-07-16 | 380 | 382 | 375 | 375 | 1,305,000 | 3,750 |
| 2002-07-15 | 385 | 386 | 380 | 380 | 1,322,000 | 3,800 |
| 2002-07-12 | 387 | 389 | 385 | 385 | 1,016,000 | 3,850 |
| 2002-07-11 | 390 | 390 | 385 | 386 | 901,000 | 3,860 |
| 2002-07-10 | 394 | 396 | 390 | 391 | 859,000 | 3,910 |
| 2002-07-09 | 396 | 399 | 393 | 399 | 1,223,000 | 3,990 |
| 2002-07-08 | 402 | 403 | 389 | 396 | 1,404,000 | 3,960 |
| 2002-07-05 | 398 | 398 | 384 | 390 | 2,092,000 | 3,900 |
| 2002-07-04 | 398 | 400 | 395 | 397 | 532,000 | 3,970 |
| 2002-07-03 | 395 | 404 | 394 | 398 | 928,000 | 3,980 |
| 2002-07-02 | 390 | 397 | 388 | 397 | 1,331,000 | 3,970 |
| 2002-07-01 | 401 | 403 | 386 | 388 | 1,004,000 | 3,880 |
| 2002-06-28 | 387 | 395 | 387 | 391 | 887,000 | 3,910 |
| 2002-06-27 | 387 | 390 | 385 | 385 | 601,000 | 3,850 |
| 2002-06-26 | 390 | 393 | 385 | 386 | 1,163,000 | 3,860 |
| 2002-06-25 | 394 | 396 | 388 | 394 | 773,000 | 3,940 |
| 2002-06-24 | 385 | 395 | 385 | 394 | 965,000 | 3,940 |
| 2002-06-21 | 390 | 391 | 385 | 385 | 778,000 | 3,850 |
| 2002-06-20 | 387 | 390 | 383 | 390 | 1,304,000 | 3,900 |
| 2002-06-19 | 388 | 391 | 383 | 384 | 1,112,000 | 3,840 |
| 2002-06-18 | 390 | 393 | 385 | 388 | 1,553,000 | 3,880 |
| 2002-06-17 | 390 | 392 | 389 | 389 | 1,237,000 | 3,890 |
| 2002-06-14 | 397 | 398 | 390 | 390 | 4,913,000 | 3,900 |
| 2002-06-13 | 400 | 402 | 395 | 395 | 1,117,000 | 3,950 |
| 2002-06-12 | 400 | 401 | 397 | 399 | 909,000 | 3,990 |
| 2002-06-11 | 397 | 404 | 396 | 402 | 866,000 | 4,020 |
| 2002-06-10 | 399 | 401 | 395 | 395 | 1,259,000 | 3,950 |
| 2002-06-07 | 399 | 400 | 398 | 400 | 1,244,000 | 4,000 |
| 2002-06-06 | 408 | 408 | 399 | 399 | 1,946,000 | 3,990 |
| 2002-06-05 | 410 | 410 | 405 | 405 | 978,000 | 4,050 |
| 2002-06-04 | 413 | 413 | 407 | 410 | 813,000 | 4,100 |
| 2002-06-03 | 412 | 414 | 412 | 413 | 458,000 | 4,130 |
| 2002-05-31 | 415 | 421 | 410 | 411 | 1,068,000 | 4,110 |
| 2002-05-30 | 417 | 420 | 413 | 415 | 603,000 | 4,150 |
| 2002-05-29 | 416 | 417 | 414 | 414 | 618,000 | 4,140 |
| 2002-05-28 | 419 | 419 | 415 | 417 | 673,000 | 4,170 |
| 2002-05-27 | 420 | 422 | 418 | 418 | 794,000 | 4,180 |
| 2002-05-24 | 423 | 424 | 415 | 420 | 833,000 | 4,200 |
| 2002-05-23 | 415 | 425 | 413 | 423 | 1,493,000 | 4,230 |
| 2002-05-22 | 409 | 414 | 409 | 411 | 1,753,000 | 4,110 |
| 2002-05-21 | 407 | 413 | 407 | 412 | 454,000 | 4,120 |
| 2002-05-20 | 412 | 415 | 406 | 406 | 615,000 | 4,060 |
| 2002-05-17 | 413 | 415 | 407 | 407 | 707,000 | 4,070 |
| 2002-05-16 | 407 | 415 | 406 | 410 | 1,009,000 | 4,100 |
| 2002-05-15 | 406 | 411 | 402 | 402 | 1,210,000 | 4,020 |
| 2002-05-14 | 402 | 405 | 401 | 401 | 492,000 | 4,010 |
| 2002-05-13 | 401 | 402 | 400 | 401 | 616,000 | 4,010 |
| 2002-05-10 | 405 | 405 | 401 | 402 | 932,000 | 4,020 |
| 2002-05-09 | 406 | 409 | 404 | 405 | 591,000 | 4,050 |
| 2002-05-08 | 410 | 414 | 401 | 401 | 1,073,000 | 4,010 |
| 2002-05-07 | 402 | 410 | 402 | 410 | 1,630,000 | 4,100 |
| 2002-05-02 | 397 | 404 | 397 | 402 | 1,066,000 | 4,020 |
| 2002-05-01 | 402 | 406 | 394 | 397 | 3,371,000 | 3,970 |
| 2002-04-30 | 406 | 414 | 402 | 402 | 1,543,000 | 4,020 |
| 2002-04-26 | 419 | 419 | 404 | 404 | 2,450,000 | 4,040 |
| 2002-04-25 | 430 | 430 | 416 | 417 | 1,273,000 | 4,170 |
| 2002-04-24 | 437 | 437 | 427 | 428 | 902,000 | 4,280 |
| 2002-04-23 | 433 | 436 | 430 | 435 | 557,000 | 4,350 |
| 2002-04-22 | 438 | 440 | 436 | 439 | 565,000 | 4,390 |
| 2002-04-19 | 435 | 439 | 435 | 438 | 563,000 | 4,380 |
| 2002-04-18 | 439 | 441 | 436 | 439 | 734,000 | 4,390 |
| 2002-04-17 | 430 | 438 | 430 | 436 | 620,000 | 4,360 |
| 2002-04-16 | 434 | 439 | 427 | 439 | 855,000 | 4,390 |
| 2002-04-15 | 434 | 439 | 429 | 439 | 765,000 | 4,390 |
| 2002-04-12 | 437 | 440 | 429 | 439 | 1,350,000 | 4,390 |
| 2002-04-11 | 440 | 440 | 433 | 439 | 898,000 | 4,390 |
| 2002-04-10 | 424 | 439 | 424 | 435 | 888,000 | 4,350 |
| 2002-04-09 | 439 | 439 | 423 | 428 | 886,000 | 4,280 |
| 2002-04-08 | 439 | 439 | 433 | 439 | 472,000 | 4,390 |
| 2002-04-05 | 435 | 440 | 433 | 440 | 780,000 | 4,400 |
| 2002-04-04 | 429 | 440 | 427 | 440 | 1,117,000 | 4,400 |
| 2002-04-03 | 411 | 421 | 411 | 419 | 495,000 | 4,190 |
| 2002-04-02 | 414 | 415 | 407 | 412 | 641,000 | 4,120 |
| 2002-04-01 | 413 | 417 | 407 | 409 | 1,107,000 | 4,090 |
| 2002-03-29 | 418 | 427 | 411 | 412 | 740,000 | 4,120 |
| 2002-03-28 | 420 | 424 | 418 | 418 | 972,000 | 4,180 |
| 2002-03-27 | 423 | 428 | 416 | 418 | 1,170,000 | 4,180 |
| 2002-03-26 | 435 | 437 | 417 | 424 | 817,000 | 4,240 |
| 2002-03-25 | 451 | 452 | 444 | 445 | 1,163,000 | 4,450 |
| 2002-03-22 | 454 | 454 | 440 | 441 | 1,246,000 | 4,410 |
| 2002-03-20 | 464 | 464 | 442 | 443 | 1,617,000 | 4,430 |
| 2002-03-19 | 440 | 476 | 440 | 474 | 2,024,000 | 4,740 |
| 2002-03-18 | 440 | 444 | 435 | 437 | 867,000 | 4,370 |
| 2002-03-15 | 425 | 439 | 425 | 435 | 640,000 | 4,350 |
| 2002-03-14 | 430 | 436 | 424 | 430 | 911,000 | 4,300 |
| 2002-03-13 | 439 | 440 | 430 | 430 | 926,000 | 4,300 |
| 2002-03-12 | 436 | 446 | 433 | 433 | 1,176,000 | 4,330 |
| 2002-03-11 | 440 | 444 | 431 | 433 | 1,271,000 | 4,330 |
| 2002-03-08 | 423 | 444 | 423 | 440 | 3,847,000 | 4,400 |
| 2002-03-07 | 426 | 435 | 421 | 433 | 1,026,000 | 4,330 |
| 2002-03-06 | 419 | 426 | 419 | 421 | 911,000 | 4,210 |
| 2002-03-05 | 423 | 425 | 419 | 422 | 1,054,000 | 4,220 |
| 2002-03-04 | 419 | 429 | 416 | 423 | 1,684,000 | 4,230 |
| 2002-03-01 | 409 | 412 | 404 | 411 | 1,422,000 | 4,110 |
| 2002-02-28 | 410 | 418 | 407 | 407 | 1,726,000 | 4,070 |
| 2002-02-27 | 400 | 411 | 400 | 411 | 1,379,000 | 4,110 |
| 2002-02-26 | 400 | 401 | 396 | 397 | 1,265,000 | 3,970 |
| 2002-02-25 | 400 | 403 | 399 | 400 | 769,000 | 4,000 |
| 2002-02-22 | 400 | 401 | 398 | 400 | 709,000 | 4,000 |
| 2002-02-21 | 396 | 399 | 395 | 399 | 808,000 | 3,990 |
| 2002-02-20 | 393 | 396 | 389 | 395 | 1,568,000 | 3,950 |
| 2002-02-19 | 391 | 393 | 387 | 392 | 835,000 | 3,920 |
| 2002-02-18 | 394 | 394 | 389 | 391 | 893,000 | 3,910 |
| 2002-02-15 | 395 | 398 | 390 | 394 | 1,065,000 | 3,940 |
| 2002-02-14 | 398 | 400 | 394 | 394 | 1,266,000 | 3,940 |
| 2002-02-13 | 398 | 398 | 390 | 393 | 1,464,000 | 3,930 |
| 2002-02-12 | 395 | 400 | 392 | 398 | 1,257,000 | 3,980 |
| 2002-02-08 | 374 | 394 | 374 | 394 | 3,043,000 | 3,940 |
| 2002-02-07 | 374 | 380 | 369 | 380 | 2,900,000 | 3,800 |
| 2002-02-06 | 383 | 384 | 365 | 370 | 5,053,000 | 3,700 |
| 2002-02-05 | 400 | 400 | 382 | 382 | 3,666,000 | 3,820 |
| 2002-02-04 | 401 | 403 | 399 | 401 | 924,000 | 4,010 |
| 2002-02-01 | 407 | 407 | 398 | 399 | 1,608,000 | 3,990 |
| 2002-01-31 | 402 | 408 | 399 | 408 | 1,247,000 | 4,080 |
| 2002-01-30 | 402 | 402 | 398 | 400 | 1,005,000 | 4,000 |
| 2002-01-29 | 405 | 406 | 402 | 404 | 694,000 | 4,040 |
| 2002-01-28 | 402 | 410 | 401 | 410 | 710,000 | 4,100 |
| 2002-01-25 | 405 | 405 | 398 | 401 | 1,790,000 | 4,010 |
| 2002-01-24 | 401 | 405 | 399 | 405 | 1,781,000 | 4,050 |
| 2002-01-23 | 406 | 406 | 400 | 401 | 1,408,000 | 4,010 |
| 2002-01-22 | 414 | 414 | 406 | 410 | 805,000 | 4,100 |
| 2002-01-21 | 412 | 418 | 409 | 417 | 823,000 | 4,170 |
| 2002-01-18 | 406 | 413 | 401 | 413 | 1,457,000 | 4,130 |
| 2002-01-17 | 404 | 412 | 404 | 408 | 573,000 | 4,080 |
| 2002-01-16 | 401 | 408 | 400 | 404 | 723,000 | 4,040 |
| 2002-01-15 | 399 | 403 | 399 | 399 | 909,000 | 3,990 |
| 2002-01-11 | 405 | 405 | 398 | 399 | 1,638,000 | 3,990 |
| 2002-01-10 | 403 | 403 | 399 | 400 | 1,577,000 | 4,000 |
| 2002-01-09 | 406 | 407 | 401 | 403 | 1,064,000 | 4,030 |
| 2002-01-08 | 414 | 414 | 405 | 406 | 973,000 | 4,060 |
| 2002-01-07 | 418 | 418 | 408 | 413 | 775,000 | 4,130 |
| 2002-01-04 | 425 | 425 | 411 | 419 | 420,000 | 4,190 |
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
