9041 近鉄グループホールディングス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 348 | 354 | 347 | 354 | 414,000 | 3,540 |
| 2004-12-29 | 349 | 350 | 346 | 347 | 656,000 | 3,470 |
| 2004-12-28 | 350 | 351 | 348 | 349 | 681,000 | 3,490 |
| 2004-12-27 | 351 | 354 | 350 | 352 | 754,000 | 3,520 |
| 2004-12-24 | 345 | 352 | 344 | 349 | 2,094,000 | 3,490 |
| 2004-12-22 | 336 | 341 | 336 | 341 | 1,475,000 | 3,410 |
| 2004-12-21 | 335 | 339 | 335 | 335 | 1,078,000 | 3,350 |
| 2004-12-20 | 337 | 338 | 335 | 335 | 759,000 | 3,350 |
| 2004-12-17 | 336 | 340 | 335 | 337 | 1,493,000 | 3,370 |
| 2004-12-16 | 337 | 338 | 335 | 336 | 995,000 | 3,360 |
| 2004-12-15 | 337 | 342 | 336 | 338 | 1,253,000 | 3,380 |
| 2004-12-14 | 336 | 340 | 336 | 339 | 834,000 | 3,390 |
| 2004-12-13 | 330 | 338 | 330 | 336 | 987,000 | 3,360 |
| 2004-12-10 | 337 | 337 | 334 | 334 | 2,351,000 | 3,340 |
| 2004-12-09 | 338 | 339 | 335 | 336 | 955,000 | 3,360 |
| 2004-12-08 | 337 | 339 | 336 | 338 | 935,000 | 3,380 |
| 2004-12-07 | 342 | 342 | 338 | 338 | 642,000 | 3,380 |
| 2004-12-06 | 342 | 343 | 340 | 343 | 597,000 | 3,430 |
| 2004-12-03 | 344 | 344 | 340 | 342 | 478,000 | 3,420 |
| 2004-12-02 | 344 | 344 | 341 | 343 | 519,000 | 3,430 |
| 2004-12-01 | 340 | 341 | 337 | 337 | 1,076,000 | 3,370 |
| 2004-11-30 | 344 | 345 | 340 | 341 | 822,000 | 3,410 |
| 2004-11-29 | 340 | 344 | 340 | 343 | 711,000 | 3,430 |
| 2004-11-26 | 340 | 343 | 338 | 340 | 1,039,000 | 3,400 |
| 2004-11-25 | 340 | 341 | 336 | 339 | 935,000 | 3,390 |
| 2004-11-24 | 338 | 341 | 337 | 337 | 1,356,000 | 3,370 |
| 2004-11-22 | 339 | 340 | 330 | 332 | 1,358,000 | 3,320 |
| 2004-11-19 | 335 | 340 | 335 | 338 | 817,000 | 3,380 |
| 2004-11-18 | 337 | 340 | 334 | 334 | 1,097,000 | 3,340 |
| 2004-11-17 | 344 | 344 | 333 | 333 | 3,475,000 | 3,330 |
| 2004-11-16 | 347 | 347 | 343 | 344 | 722,000 | 3,440 |
| 2004-11-15 | 343 | 349 | 341 | 349 | 575,000 | 3,490 |
| 2004-11-12 | 339 | 341 | 338 | 341 | 749,000 | 3,410 |
| 2004-11-11 | 343 | 343 | 339 | 339 | 781,000 | 3,390 |
| 2004-11-10 | 344 | 344 | 340 | 341 | 649,000 | 3,410 |
| 2004-11-09 | 343 | 346 | 342 | 343 | 757,000 | 3,430 |
| 2004-11-08 | 350 | 350 | 343 | 343 | 648,000 | 3,430 |
| 2004-11-05 | 346 | 350 | 345 | 349 | 679,000 | 3,490 |
| 2004-11-04 | 348 | 351 | 342 | 343 | 837,000 | 3,430 |
| 2004-11-02 | 339 | 347 | 338 | 347 | 924,000 | 3,470 |
| 2004-11-01 | 336 | 339 | 335 | 337 | 828,000 | 3,370 |
| 2004-10-29 | 339 | 340 | 337 | 337 | 943,000 | 3,370 |
| 2004-10-28 | 339 | 343 | 339 | 339 | 810,000 | 3,390 |
| 2004-10-27 | 343 | 344 | 337 | 337 | 998,000 | 3,370 |
| 2004-10-26 | 338 | 340 | 336 | 338 | 805,000 | 3,380 |
| 2004-10-25 | 341 | 341 | 335 | 338 | 955,000 | 3,380 |
| 2004-10-22 | 342 | 344 | 341 | 342 | 1,551,000 | 3,420 |
| 2004-10-21 | 350 | 352 | 342 | 342 | 1,633,000 | 3,420 |
| 2004-10-20 | 354 | 355 | 346 | 348 | 1,764,000 | 3,480 |
| 2004-10-19 | 355 | 358 | 354 | 355 | 879,000 | 3,550 |
| 2004-10-18 | 355 | 357 | 353 | 354 | 841,000 | 3,540 |
| 2004-10-15 | 361 | 362 | 357 | 358 | 874,000 | 3,580 |
| 2004-10-14 | 370 | 370 | 363 | 363 | 594,000 | 3,630 |
| 2004-10-13 | 368 | 372 | 365 | 369 | 613,000 | 3,690 |
| 2004-10-12 | 369 | 370 | 364 | 367 | 1,181,000 | 3,670 |
| 2004-10-08 | 368 | 372 | 365 | 370 | 642,000 | 3,700 |
| 2004-10-07 | 372 | 373 | 365 | 365 | 775,000 | 3,650 |
| 2004-10-06 | 373 | 374 | 371 | 374 | 421,000 | 3,740 |
| 2004-10-05 | 367 | 375 | 366 | 375 | 1,863,000 | 3,750 |
| 2004-10-04 | 367 | 368 | 363 | 367 | 1,099,000 | 3,670 |
| 2004-10-01 | 368 | 369 | 361 | 364 | 1,418,000 | 3,640 |
| 2004-09-30 | 368 | 372 | 364 | 370 | 2,322,000 | 3,700 |
| 2004-09-29 | 362 | 364 | 357 | 357 | 1,241,000 | 3,570 |
| 2004-09-28 | 355 | 359 | 354 | 357 | 1,187,000 | 3,570 |
| 2004-09-27 | 356 | 357 | 351 | 355 | 1,289,000 | 3,550 |
| 2004-09-24 | 355 | 362 | 355 | 361 | 2,833,000 | 3,610 |
| 2004-09-22 | 367 | 367 | 354 | 356 | 1,975,000 | 3,560 |
| 2004-09-21 | 368 | 368 | 364 | 366 | 1,033,000 | 3,660 |
| 2004-09-17 | 371 | 371 | 365 | 365 | 979,000 | 3,650 |
| 2004-09-16 | 368 | 370 | 366 | 366 | 894,000 | 3,660 |
| 2004-09-15 | 374 | 375 | 368 | 368 | 1,368,000 | 3,680 |
| 2004-09-14 | 376 | 376 | 374 | 375 | 816,000 | 3,750 |
| 2004-09-13 | 377 | 379 | 372 | 373 | 1,042,000 | 3,730 |
| 2004-09-10 | 375 | 377 | 373 | 377 | 3,527,000 | 3,770 |
| 2004-09-09 | 379 | 380 | 376 | 376 | 881,000 | 3,760 |
| 2004-09-08 | 380 | 382 | 377 | 378 | 1,137,000 | 3,780 |
| 2004-09-07 | 382 | 383 | 378 | 378 | 651,000 | 3,780 |
| 2004-09-06 | 377 | 384 | 377 | 381 | 1,023,000 | 3,810 |
| 2004-09-03 | 382 | 382 | 377 | 377 | 1,013,000 | 3,770 |
| 2004-09-02 | 384 | 385 | 381 | 383 | 1,266,000 | 3,830 |
| 2004-09-01 | 377 | 381 | 377 | 380 | 886,000 | 3,800 |
| 2004-08-31 | 381 | 381 | 376 | 377 | 1,185,000 | 3,770 |
| 2004-08-30 | 381 | 385 | 380 | 381 | 899,000 | 3,810 |
| 2004-08-27 | 383 | 386 | 381 | 382 | 894,000 | 3,820 |
| 2004-08-26 | 388 | 388 | 377 | 379 | 1,054,000 | 3,790 |
| 2004-08-25 | 378 | 386 | 378 | 383 | 590,000 | 3,830 |
| 2004-08-24 | 378 | 381 | 375 | 376 | 955,000 | 3,760 |
| 2004-08-23 | 378 | 381 | 377 | 377 | 523,000 | 3,770 |
| 2004-08-20 | 378 | 379 | 376 | 377 | 459,000 | 3,770 |
| 2004-08-19 | 378 | 378 | 375 | 376 | 354,000 | 3,760 |
| 2004-08-18 | 374 | 377 | 371 | 377 | 896,000 | 3,770 |
| 2004-08-17 | 374 | 376 | 373 | 374 | 591,000 | 3,740 |
| 2004-08-16 | 377 | 377 | 372 | 373 | 1,080,000 | 3,730 |
| 2004-08-13 | 379 | 380 | 376 | 376 | 630,000 | 3,760 |
| 2004-08-12 | 381 | 382 | 378 | 379 | 386,000 | 3,790 |
| 2004-08-11 | 379 | 383 | 378 | 383 | 691,000 | 3,830 |
| 2004-08-10 | 377 | 379 | 374 | 377 | 507,000 | 3,770 |
| 2004-08-09 | 374 | 377 | 372 | 376 | 666,000 | 3,760 |
| 2004-08-06 | 383 | 383 | 373 | 378 | 2,054,000 | 3,780 |
| 2004-08-05 | 384 | 385 | 383 | 384 | 490,000 | 3,840 |
| 2004-08-04 | 383 | 384 | 381 | 382 | 907,000 | 3,820 |
| 2004-08-03 | 390 | 390 | 382 | 387 | 962,000 | 3,870 |
| 2004-08-02 | 384 | 390 | 384 | 389 | 872,000 | 3,890 |
| 2004-07-30 | 385 | 389 | 383 | 383 | 885,000 | 3,830 |
| 2004-07-29 | 386 | 386 | 382 | 384 | 1,061,000 | 3,840 |
| 2004-07-28 | 388 | 389 | 385 | 385 | 771,000 | 3,850 |
| 2004-07-27 | 387 | 390 | 386 | 386 | 1,013,000 | 3,860 |
| 2004-07-26 | 385 | 393 | 385 | 388 | 721,000 | 3,880 |
| 2004-07-23 | 391 | 393 | 388 | 388 | 844,000 | 3,880 |
| 2004-07-22 | 393 | 396 | 391 | 392 | 951,000 | 3,920 |
| 2004-07-21 | 393 | 398 | 393 | 394 | 734,000 | 3,940 |
| 2004-07-20 | 395 | 396 | 391 | 396 | 998,000 | 3,960 |
| 2004-07-16 | 393 | 400 | 392 | 398 | 798,000 | 3,980 |
| 2004-07-15 | 400 | 400 | 393 | 395 | 1,352,000 | 3,950 |
| 2004-07-14 | 405 | 407 | 395 | 395 | 1,146,000 | 3,950 |
| 2004-07-13 | 408 | 408 | 401 | 403 | 551,000 | 4,030 |
| 2004-07-12 | 407 | 410 | 404 | 407 | 718,000 | 4,070 |
| 2004-07-09 | 398 | 404 | 397 | 404 | 1,594,000 | 4,040 |
| 2004-07-08 | 395 | 397 | 392 | 393 | 988,000 | 3,930 |
| 2004-07-07 | 400 | 402 | 394 | 396 | 1,508,000 | 3,960 |
| 2004-07-06 | 405 | 406 | 402 | 402 | 608,000 | 4,020 |
| 2004-07-05 | 410 | 410 | 402 | 404 | 967,000 | 4,040 |
| 2004-07-02 | 410 | 412 | 407 | 409 | 1,168,000 | 4,090 |
| 2004-07-01 | 415 | 415 | 411 | 411 | 807,000 | 4,110 |
| 2004-06-30 | 415 | 416 | 409 | 415 | 1,341,000 | 4,150 |
| 2004-06-29 | 418 | 418 | 410 | 414 | 1,312,000 | 4,140 |
| 2004-06-28 | 414 | 418 | 409 | 418 | 1,353,000 | 4,180 |
| 2004-06-25 | 417 | 418 | 407 | 414 | 1,622,000 | 4,140 |
| 2004-06-24 | 420 | 421 | 415 | 419 | 2,148,000 | 4,190 |
| 2004-06-23 | 409 | 421 | 406 | 421 | 3,531,000 | 4,210 |
| 2004-06-22 | 405 | 409 | 400 | 406 | 1,592,000 | 4,060 |
| 2004-06-21 | 401 | 407 | 400 | 403 | 1,666,000 | 4,030 |
| 2004-06-18 | 403 | 403 | 391 | 392 | 1,162,000 | 3,920 |
| 2004-06-17 | 402 | 404 | 398 | 402 | 968,000 | 4,020 |
| 2004-06-16 | 396 | 402 | 396 | 398 | 1,314,000 | 3,980 |
| 2004-06-15 | 403 | 405 | 397 | 398 | 1,752,000 | 3,980 |
| 2004-06-14 | 410 | 414 | 404 | 405 | 2,856,000 | 4,050 |
| 2004-06-11 | 396 | 402 | 393 | 400 | 3,301,000 | 4,000 |
| 2004-06-10 | 395 | 399 | 391 | 396 | 1,630,000 | 3,960 |
| 2004-06-09 | 400 | 400 | 395 | 395 | 832,000 | 3,950 |
| 2004-06-08 | 402 | 403 | 399 | 399 | 767,000 | 3,990 |
| 2004-06-07 | 385 | 405 | 385 | 400 | 2,196,000 | 4,000 |
| 2004-06-04 | 390 | 392 | 385 | 389 | 1,187,000 | 3,890 |
| 2004-06-03 | 390 | 403 | 387 | 389 | 3,698,000 | 3,890 |
| 2004-06-02 | 395 | 395 | 386 | 388 | 2,124,000 | 3,880 |
| 2004-06-01 | 399 | 399 | 396 | 396 | 1,174,000 | 3,960 |
| 2004-05-31 | 405 | 407 | 395 | 400 | 3,188,000 | 4,000 |
| 2004-05-28 | 396 | 414 | 395 | 406 | 2,618,000 | 4,060 |
| 2004-05-27 | 398 | 404 | 395 | 404 | 3,190,000 | 4,040 |
| 2004-05-26 | 381 | 396 | 381 | 389 | 1,600,000 | 3,890 |
| 2004-05-25 | 385 | 385 | 376 | 380 | 883,000 | 3,800 |
| 2004-05-24 | 385 | 393 | 382 | 387 | 866,000 | 3,870 |
| 2004-05-21 | 379 | 386 | 378 | 383 | 913,000 | 3,830 |
| 2004-05-20 | 372 | 382 | 371 | 379 | 787,000 | 3,790 |
| 2004-05-19 | 367 | 377 | 367 | 377 | 918,000 | 3,770 |
| 2004-05-18 | 369 | 370 | 365 | 366 | 804,000 | 3,660 |
| 2004-05-17 | 370 | 372 | 361 | 362 | 1,261,000 | 3,620 |
| 2004-05-14 | 370 | 376 | 368 | 369 | 1,715,000 | 3,690 |
| 2004-05-13 | 385 | 385 | 369 | 369 | 1,526,000 | 3,690 |
| 2004-05-12 | 371 | 388 | 367 | 388 | 2,011,000 | 3,880 |
| 2004-05-11 | 366 | 371 | 364 | 368 | 1,573,000 | 3,680 |
| 2004-05-10 | 381 | 382 | 365 | 365 | 1,747,000 | 3,650 |
| 2004-05-07 | 383 | 383 | 380 | 381 | 1,320,000 | 3,810 |
| 2004-05-06 | 391 | 392 | 383 | 383 | 1,632,000 | 3,830 |
| 2004-04-30 | 400 | 403 | 394 | 396 | 1,658,000 | 3,960 |
| 2004-04-28 | 408 | 408 | 400 | 400 | 847,000 | 4,000 |
| 2004-04-27 | 406 | 406 | 401 | 404 | 819,000 | 4,040 |
| 2004-04-26 | 409 | 410 | 405 | 406 | 801,000 | 4,060 |
| 2004-04-23 | 411 | 418 | 409 | 412 | 1,219,000 | 4,120 |
| 2004-04-22 | 404 | 414 | 403 | 414 | 1,885,000 | 4,140 |
| 2004-04-21 | 401 | 403 | 397 | 402 | 821,000 | 4,020 |
| 2004-04-20 | 395 | 404 | 393 | 401 | 871,000 | 4,010 |
| 2004-04-19 | 403 | 404 | 390 | 395 | 1,245,000 | 3,950 |
| 2004-04-16 | 401 | 404 | 397 | 399 | 1,368,000 | 3,990 |
| 2004-04-15 | 397 | 402 | 391 | 399 | 2,753,000 | 3,990 |
| 2004-04-14 | 392 | 400 | 390 | 400 | 2,091,000 | 4,000 |
| 2004-04-13 | 389 | 393 | 389 | 391 | 1,127,000 | 3,910 |
| 2004-04-12 | 386 | 390 | 386 | 390 | 686,000 | 3,900 |
| 2004-04-09 | 389 | 390 | 385 | 389 | 1,340,000 | 3,890 |
| 2004-04-08 | 386 | 389 | 384 | 388 | 843,000 | 3,880 |
| 2004-04-07 | 381 | 390 | 381 | 384 | 1,100,000 | 3,840 |
| 2004-04-06 | 378 | 380 | 375 | 376 | 921,000 | 3,760 |
| 2004-04-05 | 378 | 380 | 375 | 377 | 1,108,000 | 3,770 |
| 2004-04-02 | 370 | 386 | 367 | 377 | 1,547,000 | 3,770 |
| 2004-04-01 | 380 | 383 | 373 | 375 | 1,282,000 | 3,750 |
| 2004-03-31 | 373 | 384 | 371 | 380 | 1,628,000 | 3,800 |
| 2004-03-30 | 387 | 387 | 378 | 378 | 1,061,000 | 3,780 |
| 2004-03-29 | 384 | 389 | 384 | 388 | 1,226,000 | 3,880 |
| 2004-03-26 | 385 | 391 | 382 | 390 | 2,369,000 | 3,900 |
| 2004-03-25 | 385 | 393 | 385 | 393 | 2,530,000 | 3,930 |
| 2004-03-24 | 385 | 397 | 381 | 395 | 1,746,000 | 3,950 |
| 2004-03-23 | 383 | 384 | 379 | 380 | 1,884,000 | 3,800 |
| 2004-03-22 | 385 | 389 | 380 | 383 | 1,489,000 | 3,830 |
| 2004-03-19 | 391 | 396 | 390 | 393 | 1,213,000 | 3,930 |
| 2004-03-18 | 397 | 399 | 394 | 396 | 2,247,000 | 3,960 |
| 2004-03-17 | 379 | 394 | 376 | 394 | 2,843,000 | 3,940 |
| 2004-03-16 | 371 | 377 | 368 | 377 | 843,000 | 3,770 |
| 2004-03-15 | 374 | 377 | 369 | 371 | 1,046,000 | 3,710 |
| 2004-03-12 | 364 | 367 | 360 | 364 | 3,931,000 | 3,640 |
| 2004-03-11 | 378 | 383 | 377 | 379 | 1,354,000 | 3,790 |
| 2004-03-10 | 378 | 386 | 378 | 381 | 1,948,000 | 3,810 |
| 2004-03-09 | 380 | 383 | 376 | 383 | 1,774,000 | 3,830 |
| 2004-03-08 | 375 | 383 | 374 | 383 | 1,763,000 | 3,830 |
| 2004-03-05 | 374 | 374 | 365 | 373 | 1,468,000 | 3,730 |
| 2004-03-04 | 366 | 374 | 366 | 374 | 2,167,000 | 3,740 |
| 2004-03-03 | 363 | 369 | 362 | 368 | 2,532,000 | 3,680 |
| 2004-03-02 | 361 | 361 | 356 | 361 | 1,965,000 | 3,610 |
| 2004-03-01 | 355 | 361 | 350 | 360 | 2,343,000 | 3,600 |
| 2004-02-27 | 341 | 354 | 341 | 354 | 1,978,000 | 3,540 |
| 2004-02-26 | 339 | 340 | 335 | 340 | 595,000 | 3,400 |
| 2004-02-25 | 331 | 343 | 331 | 335 | 933,000 | 3,350 |
| 2004-02-24 | 340 | 340 | 332 | 332 | 962,000 | 3,320 |
| 2004-02-23 | 340 | 345 | 339 | 340 | 1,224,000 | 3,400 |
| 2004-02-20 | 342 | 344 | 339 | 342 | 784,000 | 3,420 |
| 2004-02-19 | 347 | 347 | 342 | 342 | 793,000 | 3,420 |
| 2004-02-18 | 347 | 350 | 345 | 345 | 1,028,000 | 3,450 |
| 2004-02-17 | 347 | 349 | 346 | 347 | 652,000 | 3,470 |
| 2004-02-16 | 351 | 352 | 345 | 346 | 677,000 | 3,460 |
| 2004-02-13 | 348 | 350 | 345 | 350 | 725,000 | 3,500 |
| 2004-02-12 | 352 | 355 | 343 | 348 | 1,162,000 | 3,480 |
| 2004-02-10 | 344 | 347 | 342 | 347 | 804,000 | 3,470 |
| 2004-02-09 | 349 | 349 | 339 | 341 | 987,000 | 3,410 |
| 2004-02-06 | 344 | 344 | 342 | 343 | 863,000 | 3,430 |
| 2004-02-05 | 344 | 348 | 340 | 345 | 909,000 | 3,450 |
| 2004-02-04 | 360 | 360 | 349 | 349 | 840,000 | 3,490 |
| 2004-02-03 | 359 | 359 | 349 | 357 | 1,510,000 | 3,570 |
| 2004-02-02 | 350 | 363 | 348 | 358 | 2,034,000 | 3,580 |
| 2004-01-30 | 348 | 354 | 346 | 346 | 1,418,000 | 3,460 |
| 2004-01-29 | 350 | 355 | 345 | 353 | 1,871,000 | 3,530 |
| 2004-01-28 | 357 | 358 | 353 | 356 | 1,046,000 | 3,560 |
| 2004-01-27 | 355 | 360 | 354 | 356 | 1,197,000 | 3,560 |
| 2004-01-26 | 361 | 362 | 352 | 359 | 1,577,000 | 3,590 |
| 2004-01-23 | 354 | 365 | 350 | 363 | 2,726,000 | 3,630 |
| 2004-01-22 | 342 | 351 | 340 | 349 | 2,184,000 | 3,490 |
| 2004-01-21 | 332 | 340 | 329 | 335 | 2,213,000 | 3,350 |
| 2004-01-20 | 323 | 329 | 323 | 327 | 1,170,000 | 3,270 |
| 2004-01-19 | 323 | 324 | 322 | 323 | 630,000 | 3,230 |
| 2004-01-16 | 322 | 323 | 321 | 321 | 1,050,000 | 3,210 |
| 2004-01-15 | 321 | 327 | 320 | 324 | 1,978,000 | 3,240 |
| 2004-01-14 | 322 | 323 | 320 | 320 | 720,000 | 3,200 |
| 2004-01-13 | 323 | 324 | 321 | 323 | 902,000 | 3,230 |
| 2004-01-09 | 324 | 324 | 322 | 322 | 561,000 | 3,220 |
| 2004-01-08 | 322 | 325 | 322 | 324 | 687,000 | 3,240 |
| 2004-01-07 | 327 | 327 | 320 | 323 | 1,092,000 | 3,230 |
| 2004-01-06 | 333 | 333 | 325 | 326 | 726,000 | 3,260 |
| 2004-01-05 | 323 | 328 | 323 | 328 | 585,000 | 3,280 |
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