9041 近鉄グループホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 485 | 486 | 472 | 472 | 1,580,000 | 4,720 |
| 2005-12-29 | 482 | 488 | 480 | 484 | 1,549,000 | 4,840 |
| 2005-12-28 | 476 | 485 | 475 | 481 | 1,801,000 | 4,810 |
| 2005-12-27 | 487 | 488 | 480 | 480 | 3,109,000 | 4,800 |
| 2005-12-26 | 473 | 490 | 471 | 487 | 3,925,000 | 4,870 |
| 2005-12-22 | 476 | 480 | 465 | 470 | 3,232,000 | 4,700 |
| 2005-12-21 | 456 | 485 | 455 | 473 | 8,618,000 | 4,730 |
| 2005-12-20 | 444 | 458 | 441 | 456 | 5,710,000 | 4,560 |
| 2005-12-19 | 438 | 439 | 434 | 436 | 2,145,000 | 4,360 |
| 2005-12-16 | 436 | 442 | 435 | 438 | 2,069,000 | 4,380 |
| 2005-12-15 | 438 | 447 | 435 | 436 | 3,515,000 | 4,360 |
| 2005-12-14 | 449 | 450 | 437 | 438 | 2,752,000 | 4,380 |
| 2005-12-13 | 443 | 452 | 439 | 450 | 4,252,000 | 4,500 |
| 2005-12-12 | 436 | 443 | 434 | 441 | 2,365,000 | 4,410 |
| 2005-12-09 | 429 | 437 | 428 | 433 | 4,651,000 | 4,330 |
| 2005-12-08 | 436 | 437 | 427 | 430 | 3,012,000 | 4,300 |
| 2005-12-07 | 434 | 444 | 433 | 440 | 3,074,000 | 4,400 |
| 2005-12-06 | 431 | 438 | 430 | 433 | 2,133,000 | 4,330 |
| 2005-12-05 | 435 | 436 | 430 | 432 | 2,477,000 | 4,320 |
| 2005-12-02 | 438 | 438 | 431 | 435 | 3,811,000 | 4,350 |
| 2005-12-01 | 432 | 439 | 432 | 439 | 1,823,000 | 4,390 |
| 2005-11-30 | 440 | 440 | 432 | 434 | 1,368,000 | 4,340 |
| 2005-11-29 | 439 | 442 | 435 | 437 | 1,426,000 | 4,370 |
| 2005-11-28 | 434 | 440 | 433 | 439 | 1,464,000 | 4,390 |
| 2005-11-25 | 437 | 437 | 427 | 431 | 2,522,000 | 4,310 |
| 2005-11-24 | 440 | 443 | 434 | 436 | 1,990,000 | 4,360 |
| 2005-11-22 | 445 | 448 | 434 | 440 | 2,573,000 | 4,400 |
| 2005-11-21 | 447 | 450 | 440 | 444 | 2,126,000 | 4,440 |
| 2005-11-18 | 438 | 454 | 437 | 443 | 4,301,000 | 4,430 |
| 2005-11-17 | 421 | 433 | 421 | 433 | 2,666,000 | 4,330 |
| 2005-11-16 | 431 | 431 | 416 | 423 | 4,352,000 | 4,230 |
| 2005-11-15 | 435 | 435 | 429 | 430 | 1,379,000 | 4,300 |
| 2005-11-14 | 445 | 445 | 435 | 435 | 1,021,000 | 4,350 |
| 2005-11-11 | 435 | 445 | 431 | 442 | 2,568,000 | 4,420 |
| 2005-11-10 | 433 | 436 | 428 | 434 | 1,944,000 | 4,340 |
| 2005-11-09 | 441 | 442 | 428 | 432 | 3,771,000 | 4,320 |
| 2005-11-08 | 455 | 455 | 438 | 439 | 2,600,000 | 4,390 |
| 2005-11-07 | 449 | 454 | 445 | 454 | 4,442,000 | 4,540 |
| 2005-11-04 | 437 | 444 | 437 | 444 | 3,731,000 | 4,440 |
| 2005-11-02 | 438 | 444 | 427 | 435 | 5,880,000 | 4,350 |
| 2005-11-01 | 429 | 433 | 426 | 431 | 2,999,000 | 4,310 |
| 2005-10-31 | 423 | 429 | 421 | 426 | 4,834,000 | 4,260 |
| 2005-10-28 | 419 | 464 | 416 | 416 | 19,762,000 | 4,160 |
| 2005-10-27 | 405 | 420 | 405 | 419 | 5,695,000 | 4,190 |
| 2005-10-26 | 398 | 407 | 397 | 405 | 4,065,000 | 4,050 |
| 2005-10-25 | 396 | 399 | 395 | 397 | 1,475,000 | 3,970 |
| 2005-10-24 | 398 | 398 | 391 | 392 | 1,447,000 | 3,920 |
| 2005-10-21 | 390 | 399 | 389 | 397 | 2,563,000 | 3,970 |
| 2005-10-20 | 394 | 396 | 392 | 395 | 1,423,000 | 3,950 |
| 2005-10-19 | 393 | 393 | 387 | 390 | 2,128,000 | 3,900 |
| 2005-10-18 | 396 | 397 | 393 | 393 | 1,591,000 | 3,930 |
| 2005-10-17 | 397 | 399 | 395 | 397 | 2,110,000 | 3,970 |
| 2005-10-14 | 393 | 401 | 389 | 396 | 4,014,000 | 3,960 |
| 2005-10-13 | 385 | 393 | 384 | 393 | 2,474,000 | 3,930 |
| 2005-10-12 | 384 | 391 | 382 | 387 | 2,922,000 | 3,870 |
| 2005-10-11 | 374 | 384 | 374 | 382 | 2,027,000 | 3,820 |
| 2005-10-07 | 378 | 381 | 375 | 379 | 1,555,000 | 3,790 |
| 2005-10-06 | 380 | 382 | 377 | 378 | 1,706,000 | 3,780 |
| 2005-10-05 | 385 | 385 | 381 | 384 | 2,533,000 | 3,840 |
| 2005-10-04 | 379 | 388 | 378 | 387 | 2,440,000 | 3,870 |
| 2005-10-03 | 380 | 381 | 373 | 379 | 2,369,000 | 3,790 |
| 2005-09-30 | 396 | 396 | 384 | 384 | 3,055,000 | 3,840 |
| 2005-09-29 | 384 | 395 | 383 | 395 | 2,989,000 | 3,950 |
| 2005-09-28 | 389 | 390 | 383 | 384 | 3,250,000 | 3,840 |
| 2005-09-27 | 387 | 395 | 382 | 388 | 5,685,000 | 3,880 |
| 2005-09-26 | 388 | 400 | 387 | 400 | 5,753,000 | 4,000 |
| 2005-09-22 | 384 | 388 | 382 | 388 | 1,760,000 | 3,880 |
| 2005-09-21 | 386 | 387 | 380 | 384 | 1,899,000 | 3,840 |
| 2005-09-20 | 379 | 389 | 378 | 389 | 3,024,000 | 3,890 |
| 2005-09-16 | 371 | 379 | 371 | 377 | 3,282,000 | 3,770 |
| 2005-09-15 | 362 | 370 | 362 | 370 | 2,944,000 | 3,700 |
| 2005-09-14 | 359 | 362 | 358 | 362 | 1,049,000 | 3,620 |
| 2005-09-13 | 362 | 362 | 360 | 360 | 1,477,000 | 3,600 |
| 2005-09-12 | 360 | 362 | 359 | 362 | 1,894,000 | 3,620 |
| 2005-09-09 | 358 | 358 | 354 | 357 | 4,389,000 | 3,570 |
| 2005-09-08 | 359 | 359 | 355 | 357 | 1,172,000 | 3,570 |
| 2005-09-07 | 362 | 362 | 358 | 359 | 1,315,000 | 3,590 |
| 2005-09-06 | 362 | 363 | 358 | 361 | 1,435,000 | 3,610 |
| 2005-09-05 | 362 | 362 | 361 | 362 | 1,312,000 | 3,620 |
| 2005-09-02 | 360 | 361 | 359 | 361 | 829,000 | 3,610 |
| 2005-09-01 | 359 | 360 | 359 | 359 | 739,000 | 3,590 |
| 2005-08-31 | 360 | 360 | 357 | 357 | 842,000 | 3,570 |
| 2005-08-30 | 357 | 361 | 357 | 360 | 976,000 | 3,600 |
| 2005-08-29 | 360 | 360 | 357 | 358 | 852,000 | 3,580 |
| 2005-08-26 | 357 | 360 | 356 | 359 | 915,000 | 3,590 |
| 2005-08-25 | 357 | 357 | 355 | 356 | 481,000 | 3,560 |
| 2005-08-24 | 355 | 359 | 355 | 355 | 1,756,000 | 3,550 |
| 2005-08-23 | 353 | 358 | 352 | 357 | 1,587,000 | 3,570 |
| 2005-08-22 | 349 | 355 | 348 | 354 | 1,283,000 | 3,540 |
| 2005-08-19 | 351 | 352 | 348 | 348 | 833,000 | 3,480 |
| 2005-08-18 | 350 | 353 | 349 | 351 | 833,000 | 3,510 |
| 2005-08-17 | 353 | 354 | 351 | 352 | 940,000 | 3,520 |
| 2005-08-16 | 355 | 355 | 350 | 351 | 901,000 | 3,510 |
| 2005-08-15 | 354 | 357 | 353 | 354 | 899,000 | 3,540 |
| 2005-08-12 | 352 | 354 | 351 | 354 | 1,346,000 | 3,540 |
| 2005-08-11 | 348 | 352 | 348 | 349 | 2,249,000 | 3,490 |
| 2005-08-10 | 346 | 348 | 344 | 347 | 834,000 | 3,470 |
| 2005-08-09 | 340 | 346 | 339 | 343 | 1,013,000 | 3,430 |
| 2005-08-08 | 338 | 340 | 333 | 339 | 1,684,000 | 3,390 |
| 2005-08-05 | 344 | 344 | 338 | 339 | 1,992,000 | 3,390 |
| 2005-08-04 | 346 | 347 | 343 | 343 | 2,281,000 | 3,430 |
| 2005-08-03 | 349 | 349 | 345 | 346 | 1,279,000 | 3,460 |
| 2005-08-02 | 348 | 349 | 347 | 348 | 824,000 | 3,480 |
| 2005-08-01 | 348 | 349 | 347 | 348 | 1,043,000 | 3,480 |
| 2005-07-29 | 350 | 350 | 347 | 347 | 857,000 | 3,470 |
| 2005-07-28 | 350 | 351 | 348 | 348 | 792,000 | 3,480 |
| 2005-07-27 | 348 | 350 | 348 | 349 | 1,026,000 | 3,490 |
| 2005-07-26 | 349 | 349 | 345 | 348 | 1,283,000 | 3,480 |
| 2005-07-25 | 348 | 349 | 346 | 349 | 668,000 | 3,490 |
| 2005-07-22 | 349 | 349 | 346 | 347 | 938,000 | 3,470 |
| 2005-07-21 | 347 | 347 | 344 | 346 | 878,000 | 3,460 |
| 2005-07-20 | 348 | 348 | 346 | 346 | 667,000 | 3,460 |
| 2005-07-19 | 348 | 348 | 347 | 348 | 804,000 | 3,480 |
| 2005-07-15 | 350 | 351 | 347 | 347 | 1,205,000 | 3,470 |
| 2005-07-14 | 351 | 353 | 349 | 349 | 1,440,000 | 3,490 |
| 2005-07-13 | 351 | 351 | 349 | 350 | 753,000 | 3,500 |
| 2005-07-12 | 354 | 355 | 350 | 351 | 1,103,000 | 3,510 |
| 2005-07-11 | 350 | 353 | 350 | 353 | 1,388,000 | 3,530 |
| 2005-07-08 | 345 | 348 | 345 | 348 | 1,116,000 | 3,480 |
| 2005-07-07 | 346 | 347 | 344 | 345 | 1,126,000 | 3,450 |
| 2005-07-06 | 347 | 349 | 346 | 349 | 1,343,000 | 3,490 |
| 2005-07-05 | 348 | 349 | 344 | 349 | 2,142,000 | 3,490 |
| 2005-07-04 | 347 | 353 | 346 | 349 | 2,920,000 | 3,490 |
| 2005-07-01 | 342 | 348 | 341 | 346 | 2,224,000 | 3,460 |
| 2005-06-30 | 342 | 343 | 338 | 338 | 1,052,000 | 3,380 |
| 2005-06-29 | 338 | 345 | 337 | 344 | 1,557,000 | 3,440 |
| 2005-06-28 | 333 | 338 | 333 | 338 | 1,140,000 | 3,380 |
| 2005-06-27 | 332 | 333 | 331 | 332 | 1,103,000 | 3,320 |
| 2005-06-24 | 331 | 333 | 330 | 331 | 914,000 | 3,310 |
| 2005-06-23 | 333 | 333 | 331 | 331 | 1,008,000 | 3,310 |
| 2005-06-22 | 330 | 334 | 330 | 332 | 1,555,000 | 3,320 |
| 2005-06-21 | 332 | 333 | 329 | 330 | 1,093,000 | 3,300 |
| 2005-06-20 | 331 | 332 | 329 | 331 | 717,000 | 3,310 |
| 2005-06-17 | 328 | 332 | 328 | 330 | 2,005,000 | 3,300 |
| 2005-06-16 | 327 | 328 | 326 | 326 | 972,000 | 3,260 |
| 2005-06-15 | 328 | 329 | 325 | 326 | 1,560,000 | 3,260 |
| 2005-06-14 | 334 | 334 | 326 | 326 | 1,792,000 | 3,260 |
| 2005-06-13 | 332 | 336 | 332 | 333 | 899,000 | 3,330 |
| 2005-06-10 | 333 | 335 | 332 | 335 | 2,321,000 | 3,350 |
| 2005-06-09 | 332 | 333 | 330 | 330 | 701,000 | 3,300 |
| 2005-06-08 | 330 | 331 | 329 | 329 | 977,000 | 3,290 |
| 2005-06-07 | 330 | 331 | 329 | 331 | 850,000 | 3,310 |
| 2005-06-06 | 330 | 332 | 329 | 331 | 985,000 | 3,310 |
| 2005-06-03 | 334 | 334 | 329 | 329 | 1,250,000 | 3,290 |
| 2005-06-02 | 330 | 333 | 329 | 333 | 1,690,000 | 3,330 |
| 2005-06-01 | 324 | 328 | 324 | 328 | 1,367,000 | 3,280 |
| 2005-05-31 | 327 | 328 | 323 | 324 | 2,180,000 | 3,240 |
| 2005-05-30 | 322 | 326 | 321 | 326 | 1,089,000 | 3,260 |
| 2005-05-27 | 321 | 322 | 320 | 321 | 779,000 | 3,210 |
| 2005-05-26 | 322 | 322 | 320 | 320 | 959,000 | 3,200 |
| 2005-05-25 | 321 | 324 | 320 | 320 | 1,074,000 | 3,200 |
| 2005-05-24 | 324 | 324 | 320 | 320 | 597,000 | 3,200 |
| 2005-05-23 | 324 | 325 | 321 | 321 | 729,000 | 3,210 |
| 2005-05-20 | 319 | 326 | 319 | 320 | 1,378,000 | 3,200 |
| 2005-05-19 | 318 | 320 | 316 | 318 | 1,131,000 | 3,180 |
| 2005-05-18 | 321 | 322 | 314 | 315 | 2,513,000 | 3,150 |
| 2005-05-17 | 326 | 327 | 320 | 323 | 2,025,000 | 3,230 |
| 2005-05-16 | 327 | 327 | 325 | 325 | 967,000 | 3,250 |
| 2005-05-13 | 326 | 328 | 326 | 326 | 1,297,000 | 3,260 |
| 2005-05-12 | 327 | 329 | 327 | 327 | 927,000 | 3,270 |
| 2005-05-11 | 328 | 328 | 326 | 328 | 1,187,000 | 3,280 |
| 2005-05-10 | 330 | 333 | 327 | 327 | 1,614,000 | 3,270 |
| 2005-05-09 | 333 | 333 | 328 | 331 | 1,512,000 | 3,310 |
| 2005-05-06 | 333 | 333 | 329 | 332 | 1,528,000 | 3,320 |
| 2005-05-02 | 328 | 331 | 326 | 330 | 1,260,000 | 3,300 |
| 2005-04-28 | 327 | 327 | 325 | 326 | 3,025,000 | 3,260 |
| 2005-04-27 | 331 | 333 | 328 | 329 | 1,304,000 | 3,290 |
| 2005-04-26 | 333 | 333 | 330 | 331 | 1,109,000 | 3,310 |
| 2005-04-25 | 334 | 334 | 330 | 330 | 684,000 | 3,300 |
| 2005-04-22 | 335 | 335 | 331 | 333 | 1,318,000 | 3,330 |
| 2005-04-21 | 330 | 332 | 325 | 332 | 2,286,000 | 3,320 |
| 2005-04-20 | 335 | 336 | 330 | 332 | 2,113,000 | 3,320 |
| 2005-04-19 | 330 | 334 | 328 | 333 | 2,204,000 | 3,330 |
| 2005-04-18 | 335 | 336 | 325 | 325 | 3,338,000 | 3,250 |
| 2005-04-15 | 343 | 343 | 337 | 337 | 2,648,000 | 3,370 |
| 2005-04-14 | 349 | 349 | 342 | 342 | 2,100,000 | 3,420 |
| 2005-04-13 | 352 | 354 | 350 | 350 | 1,100,000 | 3,500 |
| 2005-04-12 | 352 | 353 | 351 | 351 | 692,000 | 3,510 |
| 2005-04-11 | 354 | 354 | 352 | 352 | 900,000 | 3,520 |
| 2005-04-08 | 355 | 357 | 354 | 354 | 1,246,000 | 3,540 |
| 2005-04-07 | 358 | 360 | 355 | 356 | 1,514,000 | 3,560 |
| 2005-04-06 | 355 | 358 | 353 | 358 | 1,075,000 | 3,580 |
| 2005-04-05 | 357 | 358 | 354 | 354 | 1,524,000 | 3,540 |
| 2005-04-04 | 363 | 363 | 358 | 359 | 989,000 | 3,590 |
| 2005-04-01 | 354 | 361 | 354 | 360 | 1,495,000 | 3,600 |
| 2005-03-31 | 355 | 364 | 355 | 364 | 1,821,000 | 3,640 |
| 2005-03-30 | 361 | 363 | 354 | 355 | 2,172,000 | 3,550 |
| 2005-03-29 | 369 | 370 | 361 | 366 | 2,158,000 | 3,660 |
| 2005-03-28 | 366 | 375 | 361 | 372 | 3,178,000 | 3,720 |
| 2005-03-25 | 380 | 380 | 373 | 374 | 3,624,000 | 3,740 |
| 2005-03-24 | 371 | 375 | 370 | 372 | 2,342,000 | 3,720 |
| 2005-03-23 | 378 | 378 | 366 | 369 | 2,678,000 | 3,690 |
| 2005-03-22 | 378 | 382 | 378 | 379 | 2,181,000 | 3,790 |
| 2005-03-18 | 368 | 377 | 368 | 377 | 2,467,000 | 3,770 |
| 2005-03-17 | 365 | 367 | 363 | 366 | 1,247,000 | 3,660 |
| 2005-03-16 | 363 | 367 | 362 | 367 | 1,211,000 | 3,670 |
| 2005-03-15 | 368 | 369 | 362 | 362 | 1,813,000 | 3,620 |
| 2005-03-14 | 364 | 369 | 361 | 365 | 2,363,000 | 3,650 |
| 2005-03-11 | 359 | 364 | 358 | 360 | 3,073,000 | 3,600 |
| 2005-03-10 | 355 | 358 | 355 | 355 | 1,144,000 | 3,550 |
| 2005-03-09 | 361 | 361 | 355 | 355 | 1,929,000 | 3,550 |
| 2005-03-08 | 359 | 361 | 358 | 360 | 1,778,000 | 3,600 |
| 2005-03-07 | 358 | 358 | 356 | 358 | 1,328,000 | 3,580 |
| 2005-03-04 | 355 | 358 | 355 | 356 | 2,042,000 | 3,560 |
| 2005-03-03 | 352 | 356 | 352 | 354 | 1,934,000 | 3,540 |
| 2005-03-02 | 349 | 353 | 349 | 351 | 2,043,000 | 3,510 |
| 2005-03-01 | 349 | 350 | 348 | 348 | 1,229,000 | 3,480 |
| 2005-02-28 | 349 | 349 | 346 | 348 | 1,146,000 | 3,480 |
| 2005-02-25 | 351 | 351 | 346 | 347 | 1,006,000 | 3,470 |
| 2005-02-24 | 344 | 351 | 344 | 350 | 1,600,000 | 3,500 |
| 2005-02-23 | 344 | 345 | 343 | 344 | 1,248,000 | 3,440 |
| 2005-02-22 | 343 | 345 | 343 | 344 | 1,391,000 | 3,440 |
| 2005-02-21 | 345 | 346 | 343 | 343 | 1,534,000 | 3,430 |
| 2005-02-18 | 345 | 346 | 343 | 346 | 1,603,000 | 3,460 |
| 2005-02-17 | 346 | 348 | 346 | 346 | 1,146,000 | 3,460 |
| 2005-02-16 | 347 | 350 | 347 | 348 | 2,232,000 | 3,480 |
| 2005-02-15 | 349 | 351 | 348 | 350 | 1,492,000 | 3,500 |
| 2005-02-14 | 351 | 352 | 348 | 348 | 993,000 | 3,480 |
| 2005-02-10 | 349 | 351 | 347 | 349 | 937,000 | 3,490 |
| 2005-02-09 | 350 | 352 | 349 | 351 | 1,221,000 | 3,510 |
| 2005-02-08 | 347 | 351 | 346 | 350 | 1,838,000 | 3,500 |
| 2005-02-07 | 347 | 350 | 346 | 347 | 1,779,000 | 3,470 |
| 2005-02-04 | 344 | 345 | 342 | 345 | 999,000 | 3,450 |
| 2005-02-03 | 344 | 344 | 341 | 344 | 921,000 | 3,440 |
| 2005-02-02 | 342 | 343 | 340 | 343 | 792,000 | 3,430 |
| 2005-02-01 | 343 | 343 | 338 | 341 | 2,750,000 | 3,410 |
| 2005-01-31 | 344 | 345 | 342 | 342 | 1,216,000 | 3,420 |
| 2005-01-28 | 343 | 344 | 341 | 343 | 1,139,000 | 3,430 |
| 2005-01-27 | 348 | 348 | 342 | 343 | 2,220,000 | 3,430 |
| 2005-01-26 | 345 | 348 | 343 | 348 | 939,000 | 3,480 |
| 2005-01-25 | 342 | 345 | 341 | 343 | 1,067,000 | 3,430 |
| 2005-01-24 | 340 | 344 | 340 | 344 | 924,000 | 3,440 |
| 2005-01-21 | 340 | 342 | 339 | 339 | 1,008,000 | 3,390 |
| 2005-01-20 | 342 | 343 | 340 | 340 | 1,049,000 | 3,400 |
| 2005-01-19 | 343 | 343 | 341 | 342 | 1,058,000 | 3,420 |
| 2005-01-18 | 344 | 345 | 342 | 342 | 820,000 | 3,420 |
| 2005-01-17 | 346 | 346 | 343 | 344 | 522,000 | 3,440 |
| 2005-01-14 | 344 | 346 | 342 | 345 | 1,576,000 | 3,450 |
| 2005-01-13 | 346 | 347 | 344 | 344 | 714,000 | 3,440 |
| 2005-01-12 | 347 | 347 | 346 | 347 | 706,000 | 3,470 |
| 2005-01-11 | 344 | 347 | 344 | 346 | 719,000 | 3,460 |
| 2005-01-07 | 344 | 347 | 343 | 343 | 1,289,000 | 3,430 |
| 2005-01-06 | 344 | 345 | 340 | 342 | 1,983,000 | 3,420 |
| 2005-01-05 | 349 | 350 | 346 | 346 | 1,006,000 | 3,460 |
| 2005-01-04 | 350 | 350 | 348 | 349 | 358,000 | 3,490 |
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
