9041 近鉄グループホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 316 | 322 | 315 | 322 | 468,000 | 3,220 |
| 2003-12-29 | 315 | 318 | 315 | 316 | 474,000 | 3,160 |
| 2003-12-26 | 314 | 315 | 312 | 315 | 634,000 | 3,150 |
| 2003-12-25 | 313 | 314 | 312 | 313 | 615,000 | 3,130 |
| 2003-12-24 | 314 | 316 | 314 | 314 | 751,000 | 3,140 |
| 2003-12-22 | 311 | 315 | 310 | 315 | 1,266,000 | 3,150 |
| 2003-12-19 | 309 | 314 | 309 | 312 | 826,000 | 3,120 |
| 2003-12-18 | 308 | 311 | 307 | 308 | 918,000 | 3,080 |
| 2003-12-17 | 310 | 310 | 306 | 307 | 977,000 | 3,070 |
| 2003-12-16 | 310 | 313 | 308 | 313 | 769,000 | 3,130 |
| 2003-12-15 | 310 | 315 | 310 | 314 | 1,194,000 | 3,140 |
| 2003-12-12 | 311 | 311 | 306 | 309 | 2,575,000 | 3,090 |
| 2003-12-11 | 304 | 308 | 304 | 308 | 832,000 | 3,080 |
| 2003-12-10 | 306 | 307 | 304 | 305 | 1,119,000 | 3,050 |
| 2003-12-09 | 307 | 308 | 306 | 307 | 891,000 | 3,070 |
| 2003-12-08 | 309 | 309 | 305 | 308 | 1,037,000 | 3,080 |
| 2003-12-05 | 308 | 310 | 306 | 308 | 1,013,000 | 3,080 |
| 2003-12-04 | 306 | 309 | 306 | 309 | 1,115,000 | 3,090 |
| 2003-12-03 | 309 | 309 | 305 | 305 | 921,000 | 3,050 |
| 2003-12-02 | 312 | 315 | 308 | 310 | 1,474,000 | 3,100 |
| 2003-12-01 | 305 | 316 | 305 | 312 | 1,193,000 | 3,120 |
| 2003-11-28 | 310 | 310 | 306 | 307 | 1,073,000 | 3,070 |
| 2003-11-27 | 314 | 315 | 310 | 310 | 733,000 | 3,100 |
| 2003-11-26 | 313 | 317 | 313 | 314 | 1,123,000 | 3,140 |
| 2003-11-25 | 316 | 320 | 308 | 308 | 1,498,000 | 3,080 |
| 2003-11-21 | 308 | 312 | 306 | 306 | 910,000 | 3,060 |
| 2003-11-20 | 306 | 309 | 305 | 308 | 995,000 | 3,080 |
| 2003-11-19 | 303 | 313 | 302 | 310 | 1,369,000 | 3,100 |
| 2003-11-18 | 315 | 315 | 302 | 303 | 1,533,000 | 3,030 |
| 2003-11-17 | 316 | 316 | 307 | 312 | 1,283,000 | 3,120 |
| 2003-11-14 | 320 | 324 | 315 | 317 | 852,000 | 3,170 |
| 2003-11-13 | 316 | 320 | 313 | 320 | 770,000 | 3,200 |
| 2003-11-12 | 317 | 321 | 311 | 311 | 783,000 | 3,110 |
| 2003-11-11 | 321 | 324 | 309 | 316 | 1,900,000 | 3,160 |
| 2003-11-10 | 322 | 325 | 320 | 320 | 963,000 | 3,200 |
| 2003-11-07 | 326 | 327 | 323 | 327 | 1,088,000 | 3,270 |
| 2003-11-06 | 332 | 332 | 321 | 326 | 1,156,000 | 3,260 |
| 2003-11-05 | 332 | 334 | 327 | 332 | 2,386,000 | 3,320 |
| 2003-11-04 | 332 | 340 | 331 | 336 | 1,836,000 | 3,360 |
| 2003-10-31 | 337 | 337 | 331 | 331 | 1,314,000 | 3,310 |
| 2003-10-30 | 338 | 341 | 336 | 337 | 747,000 | 3,370 |
| 2003-10-29 | 338 | 340 | 335 | 336 | 857,000 | 3,360 |
| 2003-10-28 | 335 | 340 | 335 | 336 | 1,087,000 | 3,360 |
| 2003-10-27 | 336 | 337 | 331 | 334 | 1,610,000 | 3,340 |
| 2003-10-24 | 341 | 344 | 336 | 336 | 1,324,000 | 3,360 |
| 2003-10-23 | 356 | 357 | 336 | 336 | 2,372,000 | 3,360 |
| 2003-10-22 | 369 | 369 | 356 | 356 | 1,143,000 | 3,560 |
| 2003-10-21 | 370 | 370 | 364 | 369 | 925,000 | 3,690 |
| 2003-10-20 | 367 | 370 | 364 | 369 | 757,000 | 3,690 |
| 2003-10-17 | 367 | 371 | 363 | 367 | 865,000 | 3,670 |
| 2003-10-16 | 363 | 368 | 359 | 368 | 1,415,000 | 3,680 |
| 2003-10-15 | 371 | 372 | 366 | 368 | 969,000 | 3,680 |
| 2003-10-14 | 372 | 377 | 366 | 366 | 942,000 | 3,660 |
| 2003-10-10 | 366 | 375 | 364 | 371 | 1,718,000 | 3,710 |
| 2003-10-09 | 370 | 375 | 370 | 372 | 930,000 | 3,720 |
| 2003-10-08 | 369 | 378 | 369 | 371 | 1,063,000 | 3,710 |
| 2003-10-07 | 383 | 385 | 373 | 373 | 775,000 | 3,730 |
| 2003-10-06 | 389 | 398 | 382 | 383 | 1,221,000 | 3,830 |
| 2003-10-03 | 380 | 388 | 379 | 384 | 1,157,000 | 3,840 |
| 2003-10-02 | 367 | 382 | 367 | 382 | 1,316,000 | 3,820 |
| 2003-10-01 | 367 | 372 | 366 | 366 | 1,432,000 | 3,660 |
| 2003-09-30 | 372 | 375 | 366 | 366 | 843,000 | 3,660 |
| 2003-09-29 | 389 | 389 | 370 | 372 | 797,000 | 3,720 |
| 2003-09-26 | 377 | 393 | 377 | 388 | 1,575,000 | 3,880 |
| 2003-09-25 | 380 | 388 | 373 | 376 | 1,348,000 | 3,760 |
| 2003-09-24 | 382 | 400 | 381 | 400 | 3,047,000 | 4,000 |
| 2003-09-22 | 375 | 380 | 371 | 380 | 977,000 | 3,800 |
| 2003-09-19 | 380 | 381 | 373 | 373 | 1,227,000 | 3,730 |
| 2003-09-18 | 373 | 379 | 369 | 379 | 1,174,000 | 3,790 |
| 2003-09-17 | 370 | 375 | 368 | 372 | 970,000 | 3,720 |
| 2003-09-16 | 367 | 368 | 363 | 365 | 834,000 | 3,650 |
| 2003-09-12 | 359 | 365 | 354 | 358 | 3,309,000 | 3,580 |
| 2003-09-11 | 354 | 355 | 349 | 349 | 885,000 | 3,490 |
| 2003-09-10 | 355 | 361 | 352 | 353 | 773,000 | 3,530 |
| 2003-09-09 | 355 | 359 | 352 | 356 | 642,000 | 3,560 |
| 2003-09-08 | 351 | 356 | 349 | 353 | 813,000 | 3,530 |
| 2003-09-05 | 349 | 351 | 347 | 351 | 961,000 | 3,510 |
| 2003-09-04 | 344 | 350 | 343 | 345 | 740,000 | 3,450 |
| 2003-09-03 | 343 | 347 | 342 | 343 | 907,000 | 3,430 |
| 2003-09-02 | 350 | 350 | 342 | 343 | 1,260,000 | 3,430 |
| 2003-09-01 | 347 | 350 | 344 | 350 | 933,000 | 3,500 |
| 2003-08-29 | 345 | 346 | 341 | 341 | 1,278,000 | 3,410 |
| 2003-08-28 | 351 | 353 | 346 | 346 | 861,000 | 3,460 |
| 2003-08-27 | 355 | 358 | 351 | 351 | 788,000 | 3,510 |
| 2003-08-26 | 355 | 355 | 351 | 351 | 1,148,000 | 3,510 |
| 2003-08-25 | 363 | 366 | 356 | 356 | 731,000 | 3,560 |
| 2003-08-22 | 364 | 368 | 362 | 363 | 708,000 | 3,630 |
| 2003-08-21 | 365 | 370 | 364 | 369 | 1,228,000 | 3,690 |
| 2003-08-20 | 354 | 365 | 354 | 364 | 1,004,000 | 3,640 |
| 2003-08-19 | 369 | 369 | 357 | 359 | 1,208,000 | 3,590 |
| 2003-08-18 | 369 | 372 | 365 | 365 | 879,000 | 3,650 |
| 2003-08-15 | 359 | 369 | 359 | 365 | 1,307,000 | 3,650 |
| 2003-08-14 | 344 | 359 | 344 | 358 | 747,000 | 3,580 |
| 2003-08-13 | 343 | 351 | 341 | 349 | 689,000 | 3,490 |
| 2003-08-12 | 346 | 351 | 337 | 348 | 1,007,000 | 3,480 |
| 2003-08-11 | 340 | 347 | 335 | 345 | 790,000 | 3,450 |
| 2003-08-08 | 334 | 338 | 332 | 335 | 1,196,000 | 3,350 |
| 2003-08-07 | 326 | 345 | 324 | 344 | 1,628,000 | 3,440 |
| 2003-08-06 | 326 | 330 | 323 | 323 | 1,480,000 | 3,230 |
| 2003-08-05 | 335 | 337 | 328 | 328 | 1,489,000 | 3,280 |
| 2003-08-04 | 346 | 347 | 334 | 334 | 1,570,000 | 3,340 |
| 2003-08-01 | 352 | 352 | 345 | 345 | 1,594,000 | 3,450 |
| 2003-07-31 | 356 | 360 | 346 | 346 | 1,698,000 | 3,460 |
| 2003-07-30 | 357 | 364 | 356 | 357 | 960,000 | 3,570 |
| 2003-07-29 | 367 | 367 | 362 | 362 | 1,333,000 | 3,620 |
| 2003-07-28 | 366 | 366 | 362 | 364 | 1,170,000 | 3,640 |
| 2003-07-25 | 368 | 368 | 360 | 361 | 1,339,000 | 3,610 |
| 2003-07-24 | 375 | 375 | 369 | 370 | 1,720,000 | 3,700 |
| 2003-07-23 | 358 | 376 | 355 | 371 | 2,388,000 | 3,710 |
| 2003-07-22 | 354 | 360 | 350 | 353 | 1,043,000 | 3,530 |
| 2003-07-18 | 354 | 359 | 354 | 356 | 1,291,000 | 3,560 |
| 2003-07-17 | 361 | 361 | 354 | 354 | 1,013,000 | 3,540 |
| 2003-07-16 | 360 | 364 | 358 | 358 | 979,000 | 3,580 |
| 2003-07-15 | 358 | 361 | 353 | 353 | 1,211,000 | 3,530 |
| 2003-07-14 | 355 | 358 | 350 | 356 | 795,000 | 3,560 |
| 2003-07-11 | 349 | 353 | 347 | 351 | 876,000 | 3,510 |
| 2003-07-10 | 352 | 359 | 348 | 349 | 1,316,000 | 3,490 |
| 2003-07-09 | 349 | 354 | 347 | 349 | 667,000 | 3,490 |
| 2003-07-08 | 351 | 352 | 347 | 352 | 1,322,000 | 3,520 |
| 2003-07-07 | 340 | 347 | 340 | 344 | 654,000 | 3,440 |
| 2003-07-04 | 347 | 349 | 330 | 342 | 2,316,000 | 3,420 |
| 2003-07-03 | 348 | 361 | 335 | 352 | 5,003,000 | 3,520 |
| 2003-07-02 | 319 | 330 | 317 | 328 | 1,900,000 | 3,280 |
| 2003-07-01 | 312 | 320 | 312 | 314 | 1,655,000 | 3,140 |
| 2003-06-30 | 308 | 317 | 305 | 312 | 2,393,000 | 3,120 |
| 2003-06-27 | 304 | 307 | 304 | 305 | 1,735,000 | 3,050 |
| 2003-06-26 | 308 | 310 | 304 | 306 | 1,739,000 | 3,060 |
| 2003-06-25 | 313 | 313 | 304 | 304 | 1,949,000 | 3,040 |
| 2003-06-24 | 313 | 315 | 308 | 309 | 1,123,000 | 3,090 |
| 2003-06-23 | 313 | 315 | 311 | 312 | 1,401,000 | 3,120 |
| 2003-06-20 | 311 | 315 | 310 | 312 | 825,000 | 3,120 |
| 2003-06-19 | 313 | 314 | 310 | 310 | 819,000 | 3,100 |
| 2003-06-18 | 316 | 317 | 312 | 316 | 1,743,000 | 3,160 |
| 2003-06-17 | 310 | 314 | 308 | 311 | 1,219,000 | 3,110 |
| 2003-06-16 | 305 | 308 | 305 | 307 | 1,033,000 | 3,070 |
| 2003-06-13 | 312 | 312 | 303 | 305 | 4,708,000 | 3,050 |
| 2003-06-12 | 307 | 313 | 306 | 308 | 2,266,000 | 3,080 |
| 2003-06-11 | 298 | 306 | 298 | 302 | 1,514,000 | 3,020 |
| 2003-06-10 | 298 | 300 | 297 | 298 | 909,000 | 2,980 |
| 2003-06-09 | 296 | 300 | 296 | 297 | 1,032,000 | 2,970 |
| 2003-06-06 | 300 | 300 | 295 | 296 | 763,000 | 2,960 |
| 2003-06-05 | 298 | 299 | 296 | 299 | 928,000 | 2,990 |
| 2003-06-04 | 294 | 297 | 294 | 296 | 572,000 | 2,960 |
| 2003-06-03 | 294 | 295 | 293 | 293 | 1,300,000 | 2,930 |
| 2003-06-02 | 290 | 298 | 290 | 292 | 1,001,000 | 2,920 |
| 2003-05-30 | 296 | 299 | 290 | 290 | 1,639,000 | 2,900 |
| 2003-05-29 | 297 | 299 | 296 | 296 | 726,000 | 2,960 |
| 2003-05-28 | 296 | 297 | 295 | 295 | 817,000 | 2,950 |
| 2003-05-27 | 293 | 294 | 291 | 292 | 820,000 | 2,920 |
| 2003-05-26 | 293 | 298 | 293 | 293 | 1,006,000 | 2,930 |
| 2003-05-23 | 293 | 295 | 290 | 290 | 1,640,000 | 2,900 |
| 2003-05-22 | 292 | 292 | 288 | 288 | 1,061,000 | 2,880 |
| 2003-05-21 | 294 | 296 | 291 | 291 | 568,000 | 2,910 |
| 2003-05-20 | 290 | 296 | 290 | 294 | 1,132,000 | 2,940 |
| 2003-05-19 | 287 | 291 | 285 | 290 | 1,414,000 | 2,900 |
| 2003-05-16 | 288 | 291 | 287 | 289 | 893,000 | 2,890 |
| 2003-05-15 | 292 | 292 | 288 | 288 | 1,107,000 | 2,880 |
| 2003-05-14 | 294 | 297 | 291 | 292 | 1,620,000 | 2,920 |
| 2003-05-13 | 292 | 294 | 291 | 291 | 1,291,000 | 2,910 |
| 2003-05-12 | 292 | 296 | 290 | 292 | 1,351,000 | 2,920 |
| 2003-05-09 | 291 | 293 | 290 | 291 | 1,405,000 | 2,910 |
| 2003-05-08 | 297 | 298 | 288 | 294 | 1,594,000 | 2,940 |
| 2003-05-07 | 300 | 300 | 295 | 296 | 1,195,000 | 2,960 |
| 2003-05-06 | 300 | 302 | 299 | 299 | 950,000 | 2,990 |
| 2003-05-02 | 300 | 301 | 298 | 300 | 966,000 | 3,000 |
| 2003-05-01 | 297 | 300 | 297 | 299 | 870,000 | 2,990 |
| 2003-04-30 | 299 | 301 | 296 | 298 | 1,958,000 | 2,980 |
| 2003-04-28 | 298 | 300 | 298 | 298 | 1,082,000 | 2,980 |
| 2003-04-25 | 300 | 301 | 298 | 298 | 967,000 | 2,980 |
| 2003-04-24 | 300 | 301 | 298 | 298 | 785,000 | 2,980 |
| 2003-04-23 | 298 | 301 | 298 | 298 | 683,000 | 2,980 |
| 2003-04-22 | 304 | 304 | 298 | 298 | 803,000 | 2,980 |
| 2003-04-21 | 302 | 306 | 302 | 302 | 962,000 | 3,020 |
| 2003-04-18 | 302 | 305 | 301 | 301 | 832,000 | 3,010 |
| 2003-04-17 | 306 | 308 | 300 | 302 | 1,032,000 | 3,020 |
| 2003-04-16 | 308 | 314 | 305 | 308 | 1,162,000 | 3,080 |
| 2003-04-15 | 305 | 308 | 303 | 308 | 1,081,000 | 3,080 |
| 2003-04-14 | 296 | 301 | 296 | 301 | 950,000 | 3,010 |
| 2003-04-11 | 297 | 303 | 295 | 301 | 1,021,000 | 3,010 |
| 2003-04-10 | 300 | 301 | 297 | 297 | 662,000 | 2,970 |
| 2003-04-09 | 297 | 303 | 296 | 301 | 1,331,000 | 3,010 |
| 2003-04-08 | 297 | 297 | 295 | 296 | 682,000 | 2,960 |
| 2003-04-07 | 299 | 300 | 296 | 296 | 737,000 | 2,960 |
| 2003-04-04 | 288 | 297 | 286 | 294 | 1,507,000 | 2,940 |
| 2003-04-03 | 286 | 289 | 285 | 287 | 1,284,000 | 2,870 |
| 2003-04-02 | 281 | 284 | 277 | 284 | 1,099,000 | 2,840 |
| 2003-04-01 | 277 | 286 | 275 | 282 | 1,257,000 | 2,820 |
| 2003-03-31 | 287 | 290 | 278 | 278 | 1,246,000 | 2,780 |
| 2003-03-28 | 292 | 296 | 290 | 290 | 732,000 | 2,900 |
| 2003-03-27 | 286 | 293 | 286 | 291 | 712,000 | 2,910 |
| 2003-03-26 | 285 | 292 | 283 | 291 | 1,302,000 | 2,910 |
| 2003-03-25 | 290 | 290 | 285 | 286 | 1,461,000 | 2,860 |
| 2003-03-24 | 285 | 294 | 285 | 291 | 1,543,000 | 2,910 |
| 2003-03-20 | 275 | 284 | 275 | 283 | 1,363,000 | 2,830 |
| 2003-03-19 | 275 | 276 | 272 | 274 | 837,000 | 2,740 |
| 2003-03-18 | 274 | 278 | 273 | 273 | 1,290,000 | 2,730 |
| 2003-03-17 | 279 | 279 | 273 | 273 | 900,000 | 2,730 |
| 2003-03-14 | 280 | 283 | 275 | 276 | 4,159,000 | 2,760 |
| 2003-03-13 | 280 | 284 | 278 | 283 | 1,292,000 | 2,830 |
| 2003-03-12 | 271 | 279 | 271 | 279 | 1,043,000 | 2,790 |
| 2003-03-11 | 275 | 275 | 267 | 272 | 1,400,000 | 2,720 |
| 2003-03-10 | 272 | 272 | 267 | 270 | 1,262,000 | 2,700 |
| 2003-03-07 | 274 | 276 | 268 | 268 | 1,093,000 | 2,680 |
| 2003-03-06 | 271 | 279 | 271 | 275 | 1,552,000 | 2,750 |
| 2003-03-05 | 276 | 276 | 270 | 270 | 1,266,000 | 2,700 |
| 2003-03-04 | 274 | 276 | 274 | 275 | 1,211,000 | 2,750 |
| 2003-03-03 | 266 | 272 | 266 | 272 | 1,057,000 | 2,720 |
| 2003-02-28 | 271 | 272 | 266 | 268 | 716,000 | 2,680 |
| 2003-02-27 | 269 | 272 | 262 | 272 | 1,067,000 | 2,720 |
| 2003-02-26 | 266 | 269 | 265 | 268 | 957,000 | 2,680 |
| 2003-02-25 | 270 | 270 | 264 | 265 | 1,173,000 | 2,650 |
| 2003-02-24 | 266 | 271 | 263 | 269 | 1,014,000 | 2,690 |
| 2003-02-21 | 279 | 283 | 265 | 266 | 2,772,000 | 2,660 |
| 2003-02-20 | 290 | 291 | 275 | 277 | 2,752,000 | 2,770 |
| 2003-02-19 | 295 | 295 | 290 | 291 | 2,782,000 | 2,910 |
| 2003-02-18 | 281 | 290 | 279 | 287 | 2,507,000 | 2,870 |
| 2003-02-17 | 277 | 282 | 275 | 280 | 1,423,000 | 2,800 |
| 2003-02-14 | 270 | 279 | 265 | 271 | 2,919,000 | 2,710 |
| 2003-02-13 | 267 | 271 | 265 | 265 | 1,592,000 | 2,650 |
| 2003-02-12 | 261 | 272 | 260 | 262 | 2,155,000 | 2,620 |
| 2003-02-10 | 252 | 256 | 251 | 256 | 1,339,000 | 2,560 |
| 2003-02-07 | 248 | 250 | 247 | 249 | 1,151,000 | 2,490 |
| 2003-02-06 | 246 | 248 | 245 | 247 | 1,811,000 | 2,470 |
| 2003-02-05 | 246 | 248 | 245 | 246 | 1,690,000 | 2,460 |
| 2003-02-04 | 250 | 255 | 247 | 251 | 918,000 | 2,510 |
| 2003-02-03 | 244 | 249 | 242 | 249 | 1,816,000 | 2,490 |
| 2003-01-31 | 243 | 246 | 242 | 242 | 2,359,000 | 2,420 |
| 2003-01-30 | 243 | 245 | 243 | 243 | 703,000 | 2,430 |
| 2003-01-29 | 244 | 246 | 241 | 242 | 1,522,000 | 2,420 |
| 2003-01-28 | 243 | 243 | 241 | 242 | 1,212,000 | 2,420 |
| 2003-01-27 | 245 | 246 | 243 | 243 | 679,000 | 2,430 |
| 2003-01-24 | 247 | 248 | 243 | 244 | 1,418,000 | 2,440 |
| 2003-01-23 | 244 | 246 | 242 | 246 | 1,140,000 | 2,460 |
| 2003-01-22 | 247 | 247 | 243 | 243 | 646,000 | 2,430 |
| 2003-01-21 | 244 | 246 | 243 | 245 | 1,300,000 | 2,450 |
| 2003-01-20 | 242 | 244 | 241 | 241 | 739,000 | 2,410 |
| 2003-01-17 | 242 | 244 | 242 | 242 | 740,000 | 2,420 |
| 2003-01-16 | 243 | 247 | 242 | 243 | 1,091,000 | 2,430 |
| 2003-01-15 | 244 | 245 | 240 | 245 | 1,810,000 | 2,450 |
| 2003-01-14 | 244 | 245 | 237 | 239 | 1,179,000 | 2,390 |
| 2003-01-10 | 244 | 244 | 242 | 244 | 1,337,000 | 2,440 |
| 2003-01-09 | 248 | 248 | 240 | 243 | 2,342,000 | 2,430 |
| 2003-01-08 | 253 | 253 | 247 | 249 | 1,153,000 | 2,490 |
| 2003-01-07 | 265 | 266 | 250 | 252 | 1,652,000 | 2,520 |
| 2003-01-06 | 255 | 262 | 255 | 262 | 878,000 | 2,620 |
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
