9041 近鉄グループホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 320 | 321 | 308 | 308 | 5,167,000 | 3,080 |
| 2009-12-29 | 319 | 321 | 317 | 321 | 1,768,000 | 3,210 |
| 2009-12-28 | 318 | 321 | 317 | 318 | 1,885,000 | 3,180 |
| 2009-12-25 | 318 | 318 | 316 | 317 | 1,385,000 | 3,170 |
| 2009-12-24 | 321 | 321 | 317 | 318 | 2,391,000 | 3,180 |
| 2009-12-22 | 321 | 323 | 320 | 320 | 2,377,000 | 3,200 |
| 2009-12-21 | 325 | 325 | 320 | 320 | 2,843,000 | 3,200 |
| 2009-12-18 | 328 | 329 | 322 | 326 | 3,820,000 | 3,260 |
| 2009-12-17 | 331 | 332 | 328 | 329 | 2,683,000 | 3,290 |
| 2009-12-16 | 330 | 340 | 329 | 334 | 4,379,000 | 3,340 |
| 2009-12-15 | 333 | 333 | 327 | 329 | 2,072,000 | 3,290 |
| 2009-12-14 | 333 | 334 | 326 | 330 | 3,001,000 | 3,300 |
| 2009-12-11 | 334 | 336 | 328 | 335 | 4,626,000 | 3,350 |
| 2009-12-10 | 331 | 337 | 328 | 330 | 3,650,000 | 3,300 |
| 2009-12-09 | 333 | 338 | 331 | 332 | 2,181,000 | 3,320 |
| 2009-12-08 | 334 | 340 | 333 | 335 | 3,389,000 | 3,350 |
| 2009-12-07 | 341 | 341 | 332 | 334 | 3,819,000 | 3,340 |
| 2009-12-04 | 345 | 345 | 334 | 336 | 4,027,000 | 3,360 |
| 2009-12-03 | 331 | 345 | 331 | 345 | 4,130,000 | 3,450 |
| 2009-12-02 | 329 | 335 | 328 | 332 | 3,430,000 | 3,320 |
| 2009-12-01 | 334 | 336 | 327 | 335 | 6,048,000 | 3,350 |
| 2009-11-30 | 318 | 333 | 316 | 333 | 6,376,000 | 3,330 |
| 2009-11-27 | 318 | 321 | 315 | 317 | 2,867,000 | 3,170 |
| 2009-11-26 | 313 | 321 | 313 | 319 | 3,214,000 | 3,190 |
| 2009-11-25 | 315 | 317 | 312 | 315 | 3,167,000 | 3,150 |
| 2009-11-24 | 315 | 319 | 310 | 311 | 4,687,000 | 3,110 |
| 2009-11-20 | 305 | 314 | 305 | 314 | 3,420,000 | 3,140 |
| 2009-11-19 | 310 | 310 | 303 | 308 | 5,203,000 | 3,080 |
| 2009-11-18 | 311 | 312 | 306 | 310 | 4,902,000 | 3,100 |
| 2009-11-17 | 311 | 313 | 310 | 313 | 2,059,000 | 3,130 |
| 2009-11-16 | 310 | 316 | 307 | 314 | 3,774,000 | 3,140 |
| 2009-11-13 | 305 | 310 | 303 | 310 | 4,449,000 | 3,100 |
| 2009-11-12 | 308 | 309 | 303 | 304 | 2,454,000 | 3,040 |
| 2009-11-11 | 310 | 312 | 307 | 307 | 1,835,000 | 3,070 |
| 2009-11-10 | 310 | 313 | 306 | 306 | 2,183,000 | 3,060 |
| 2009-11-09 | 317 | 317 | 306 | 308 | 3,724,000 | 3,080 |
| 2009-11-06 | 323 | 323 | 311 | 313 | 6,552,000 | 3,130 |
| 2009-11-05 | 325 | 326 | 321 | 322 | 3,066,000 | 3,220 |
| 2009-11-04 | 321 | 324 | 320 | 324 | 2,551,000 | 3,240 |
| 2009-11-02 | 322 | 324 | 320 | 321 | 2,833,000 | 3,210 |
| 2009-10-30 | 323 | 323 | 320 | 322 | 3,698,000 | 3,220 |
| 2009-10-29 | 322 | 327 | 322 | 322 | 3,452,000 | 3,220 |
| 2009-10-28 | 325 | 327 | 322 | 325 | 3,101,000 | 3,250 |
| 2009-10-27 | 332 | 333 | 323 | 324 | 4,479,000 | 3,240 |
| 2009-10-26 | 328 | 335 | 325 | 335 | 3,435,000 | 3,350 |
| 2009-10-23 | 331 | 332 | 323 | 323 | 4,501,000 | 3,230 |
| 2009-10-22 | 334 | 334 | 326 | 330 | 2,685,000 | 3,300 |
| 2009-10-21 | 336 | 337 | 332 | 335 | 3,427,000 | 3,350 |
| 2009-10-20 | 329 | 341 | 328 | 340 | 5,587,000 | 3,400 |
| 2009-10-19 | 325 | 329 | 323 | 327 | 4,132,000 | 3,270 |
| 2009-10-16 | 331 | 331 | 323 | 324 | 4,678,000 | 3,240 |
| 2009-10-15 | 330 | 332 | 328 | 331 | 2,694,000 | 3,310 |
| 2009-10-14 | 329 | 331 | 328 | 330 | 3,011,000 | 3,300 |
| 2009-10-13 | 337 | 337 | 329 | 331 | 4,696,000 | 3,310 |
| 2009-10-09 | 336 | 337 | 331 | 336 | 4,104,000 | 3,360 |
| 2009-10-08 | 337 | 337 | 333 | 335 | 4,061,000 | 3,350 |
| 2009-10-07 | 337 | 339 | 335 | 338 | 3,071,000 | 3,380 |
| 2009-10-06 | 338 | 339 | 334 | 336 | 3,266,000 | 3,360 |
| 2009-10-05 | 342 | 342 | 335 | 337 | 2,700,000 | 3,370 |
| 2009-10-02 | 341 | 344 | 339 | 341 | 5,184,000 | 3,410 |
| 2009-10-01 | 348 | 349 | 342 | 345 | 4,308,000 | 3,450 |
| 2009-09-30 | 342 | 347 | 341 | 347 | 4,219,000 | 3,470 |
| 2009-09-29 | 339 | 343 | 335 | 341 | 6,880,000 | 3,410 |
| 2009-09-28 | 360 | 361 | 327 | 334 | 19,717,000 | 3,340 |
| 2009-09-25 | 370 | 371 | 362 | 367 | 4,621,000 | 3,670 |
| 2009-09-24 | 383 | 383 | 370 | 375 | 7,489,000 | 3,750 |
| 2009-09-18 | 369 | 375 | 366 | 375 | 5,053,000 | 3,750 |
| 2009-09-17 | 373 | 374 | 365 | 368 | 4,030,000 | 3,680 |
| 2009-09-16 | 377 | 380 | 370 | 372 | 4,495,000 | 3,720 |
| 2009-09-15 | 378 | 378 | 375 | 375 | 1,815,000 | 3,750 |
| 2009-09-14 | 381 | 382 | 374 | 376 | 5,227,000 | 3,760 |
| 2009-09-11 | 384 | 384 | 378 | 380 | 5,186,000 | 3,800 |
| 2009-09-10 | 382 | 391 | 382 | 384 | 3,916,000 | 3,840 |
| 2009-09-09 | 382 | 383 | 380 | 380 | 1,875,000 | 3,800 |
| 2009-09-08 | 383 | 384 | 381 | 382 | 1,539,000 | 3,820 |
| 2009-09-07 | 385 | 386 | 381 | 383 | 2,387,000 | 3,830 |
| 2009-09-04 | 389 | 389 | 380 | 384 | 4,201,000 | 3,840 |
| 2009-09-03 | 396 | 396 | 384 | 386 | 7,450,000 | 3,860 |
| 2009-09-02 | 401 | 401 | 394 | 398 | 6,711,000 | 3,980 |
| 2009-09-01 | 401 | 404 | 399 | 403 | 4,412,000 | 4,030 |
| 2009-08-31 | 404 | 409 | 402 | 403 | 6,331,000 | 4,030 |
| 2009-08-28 | 400 | 403 | 397 | 403 | 5,310,000 | 4,030 |
| 2009-08-27 | 399 | 404 | 398 | 400 | 4,842,000 | 4,000 |
| 2009-08-26 | 400 | 404 | 396 | 402 | 2,708,000 | 4,020 |
| 2009-08-25 | 397 | 402 | 394 | 399 | 6,197,000 | 3,990 |
| 2009-08-24 | 395 | 405 | 395 | 400 | 6,251,000 | 4,000 |
| 2009-08-21 | 393 | 400 | 391 | 393 | 4,339,000 | 3,930 |
| 2009-08-20 | 400 | 401 | 393 | 396 | 5,963,000 | 3,960 |
| 2009-08-19 | 403 | 403 | 398 | 400 | 4,902,000 | 4,000 |
| 2009-08-18 | 404 | 409 | 401 | 402 | 4,248,000 | 4,020 |
| 2009-08-17 | 411 | 411 | 398 | 403 | 6,236,000 | 4,030 |
| 2009-08-14 | 415 | 415 | 411 | 412 | 4,339,000 | 4,120 |
| 2009-08-13 | 415 | 418 | 411 | 416 | 6,957,000 | 4,160 |
| 2009-08-12 | 422 | 422 | 413 | 415 | 5,874,000 | 4,150 |
| 2009-08-11 | 440 | 440 | 421 | 423 | 9,812,000 | 4,230 |
| 2009-08-10 | 441 | 446 | 440 | 445 | 2,200,000 | 4,450 |
| 2009-08-07 | 436 | 438 | 433 | 438 | 1,371,000 | 4,380 |
| 2009-08-06 | 439 | 442 | 436 | 437 | 1,497,000 | 4,370 |
| 2009-08-05 | 437 | 445 | 436 | 439 | 2,567,000 | 4,390 |
| 2009-08-04 | 436 | 438 | 434 | 436 | 2,893,000 | 4,360 |
| 2009-08-03 | 439 | 440 | 433 | 437 | 2,221,000 | 4,370 |
| 2009-07-31 | 442 | 444 | 436 | 441 | 3,178,000 | 4,410 |
| 2009-07-30 | 448 | 449 | 442 | 444 | 1,550,000 | 4,440 |
| 2009-07-29 | 449 | 450 | 446 | 448 | 1,475,000 | 4,480 |
| 2009-07-28 | 448 | 450 | 446 | 448 | 1,281,000 | 4,480 |
| 2009-07-27 | 444 | 450 | 444 | 448 | 2,577,000 | 4,480 |
| 2009-07-24 | 441 | 445 | 441 | 444 | 1,853,000 | 4,440 |
| 2009-07-23 | 442 | 444 | 441 | 442 | 1,352,000 | 4,420 |
| 2009-07-22 | 439 | 445 | 439 | 443 | 2,700,000 | 4,430 |
| 2009-07-21 | 439 | 442 | 434 | 438 | 3,722,000 | 4,380 |
| 2009-07-17 | 433 | 440 | 431 | 437 | 3,550,000 | 4,370 |
| 2009-07-16 | 430 | 435 | 429 | 432 | 3,802,000 | 4,320 |
| 2009-07-15 | 426 | 437 | 425 | 429 | 4,150,000 | 4,290 |
| 2009-07-14 | 432 | 434 | 422 | 425 | 4,309,000 | 4,250 |
| 2009-07-13 | 430 | 437 | 430 | 430 | 4,481,000 | 4,300 |
| 2009-07-10 | 427 | 430 | 422 | 429 | 3,544,000 | 4,290 |
| 2009-07-09 | 428 | 432 | 427 | 427 | 2,772,000 | 4,270 |
| 2009-07-08 | 424 | 432 | 421 | 430 | 3,469,000 | 4,300 |
| 2009-07-07 | 421 | 428 | 420 | 428 | 2,360,000 | 4,280 |
| 2009-07-06 | 421 | 426 | 420 | 422 | 2,046,000 | 4,220 |
| 2009-07-03 | 423 | 424 | 419 | 422 | 2,287,000 | 4,220 |
| 2009-07-02 | 427 | 428 | 424 | 424 | 1,734,000 | 4,240 |
| 2009-07-01 | 422 | 429 | 421 | 426 | 2,138,000 | 4,260 |
| 2009-06-30 | 428 | 429 | 424 | 425 | 3,024,000 | 4,250 |
| 2009-06-29 | 427 | 430 | 420 | 423 | 1,929,000 | 4,230 |
| 2009-06-26 | 422 | 426 | 421 | 426 | 1,703,000 | 4,260 |
| 2009-06-25 | 420 | 425 | 418 | 421 | 2,274,000 | 4,210 |
| 2009-06-24 | 421 | 422 | 417 | 420 | 2,360,000 | 4,200 |
| 2009-06-23 | 416 | 423 | 415 | 417 | 2,398,000 | 4,170 |
| 2009-06-22 | 417 | 423 | 415 | 418 | 1,859,000 | 4,180 |
| 2009-06-19 | 415 | 420 | 413 | 419 | 3,003,000 | 4,190 |
| 2009-06-18 | 413 | 414 | 411 | 412 | 1,162,000 | 4,120 |
| 2009-06-17 | 412 | 416 | 411 | 413 | 1,778,000 | 4,130 |
| 2009-06-16 | 420 | 423 | 411 | 411 | 2,714,000 | 4,110 |
| 2009-06-15 | 421 | 425 | 418 | 425 | 1,658,000 | 4,250 |
| 2009-06-12 | 420 | 427 | 417 | 424 | 5,286,000 | 4,240 |
| 2009-06-11 | 413 | 419 | 413 | 419 | 2,991,000 | 4,190 |
| 2009-06-10 | 414 | 417 | 411 | 413 | 2,127,000 | 4,130 |
| 2009-06-09 | 410 | 416 | 409 | 412 | 2,302,000 | 4,120 |
| 2009-06-08 | 419 | 419 | 411 | 411 | 2,733,000 | 4,110 |
| 2009-06-05 | 423 | 424 | 417 | 418 | 2,210,000 | 4,180 |
| 2009-06-04 | 424 | 430 | 422 | 423 | 1,950,000 | 4,230 |
| 2009-06-03 | 427 | 428 | 421 | 422 | 1,991,000 | 4,220 |
| 2009-06-02 | 428 | 430 | 421 | 426 | 2,636,000 | 4,260 |
| 2009-06-01 | 422 | 426 | 420 | 423 | 2,653,000 | 4,230 |
| 2009-05-29 | 424 | 427 | 419 | 427 | 3,292,000 | 4,270 |
| 2009-05-28 | 426 | 430 | 424 | 425 | 2,267,000 | 4,250 |
| 2009-05-27 | 431 | 433 | 429 | 431 | 2,009,000 | 4,310 |
| 2009-05-26 | 428 | 431 | 426 | 431 | 2,469,000 | 4,310 |
| 2009-05-25 | 425 | 432 | 425 | 428 | 2,555,000 | 4,280 |
| 2009-05-22 | 421 | 426 | 419 | 426 | 3,910,000 | 4,260 |
| 2009-05-21 | 428 | 431 | 424 | 427 | 2,499,000 | 4,270 |
| 2009-05-20 | 429 | 435 | 428 | 431 | 2,572,000 | 4,310 |
| 2009-05-19 | 423 | 429 | 423 | 428 | 2,251,000 | 4,280 |
| 2009-05-18 | 422 | 426 | 418 | 424 | 3,415,000 | 4,240 |
| 2009-05-15 | 431 | 434 | 428 | 431 | 3,053,000 | 4,310 |
| 2009-05-14 | 433 | 433 | 427 | 430 | 3,206,000 | 4,300 |
| 2009-05-13 | 439 | 439 | 434 | 436 | 2,305,000 | 4,360 |
| 2009-05-12 | 435 | 439 | 434 | 439 | 1,915,000 | 4,390 |
| 2009-05-11 | 435 | 440 | 434 | 440 | 1,861,000 | 4,400 |
| 2009-05-08 | 432 | 437 | 429 | 437 | 2,223,000 | 4,370 |
| 2009-05-07 | 428 | 434 | 427 | 432 | 4,118,000 | 4,320 |
| 2009-05-01 | 424 | 428 | 423 | 424 | 1,777,000 | 4,240 |
| 2009-04-30 | 424 | 430 | 424 | 429 | 3,859,000 | 4,290 |
| 2009-04-28 | 421 | 425 | 417 | 417 | 2,621,000 | 4,170 |
| 2009-04-27 | 424 | 426 | 419 | 420 | 2,054,000 | 4,200 |
| 2009-04-24 | 420 | 425 | 419 | 424 | 3,306,000 | 4,240 |
| 2009-04-23 | 418 | 423 | 416 | 420 | 4,060,000 | 4,200 |
| 2009-04-22 | 419 | 420 | 415 | 419 | 2,550,000 | 4,190 |
| 2009-04-21 | 418 | 420 | 411 | 420 | 3,459,000 | 4,200 |
| 2009-04-20 | 417 | 422 | 416 | 419 | 2,693,000 | 4,190 |
| 2009-04-17 | 415 | 421 | 413 | 415 | 4,840,000 | 4,150 |
| 2009-04-16 | 414 | 418 | 411 | 416 | 3,462,000 | 4,160 |
| 2009-04-15 | 410 | 416 | 407 | 415 | 3,608,000 | 4,150 |
| 2009-04-14 | 408 | 413 | 404 | 411 | 4,010,000 | 4,110 |
| 2009-04-13 | 412 | 414 | 405 | 408 | 4,166,000 | 4,080 |
| 2009-04-10 | 415 | 417 | 412 | 416 | 1,905,000 | 4,160 |
| 2009-04-09 | 415 | 416 | 410 | 412 | 2,858,000 | 4,120 |
| 2009-04-08 | 412 | 417 | 411 | 417 | 3,667,000 | 4,170 |
| 2009-04-07 | 403 | 415 | 403 | 415 | 4,724,000 | 4,150 |
| 2009-04-06 | 407 | 409 | 399 | 401 | 2,500,000 | 4,010 |
| 2009-04-03 | 412 | 414 | 406 | 409 | 2,553,000 | 4,090 |
| 2009-04-02 | 411 | 415 | 409 | 415 | 3,905,000 | 4,150 |
| 2009-04-01 | 405 | 410 | 402 | 403 | 3,293,000 | 4,030 |
| 2009-03-31 | 407 | 416 | 401 | 410 | 4,961,000 | 4,100 |
| 2009-03-30 | 405 | 417 | 405 | 406 | 4,179,000 | 4,060 |
| 2009-03-27 | 406 | 413 | 401 | 401 | 5,243,000 | 4,010 |
| 2009-03-26 | 410 | 413 | 398 | 411 | 5,294,000 | 4,110 |
| 2009-03-25 | 421 | 430 | 418 | 430 | 6,732,000 | 4,300 |
| 2009-03-24 | 412 | 421 | 411 | 419 | 5,336,000 | 4,190 |
| 2009-03-23 | 399 | 410 | 398 | 410 | 3,945,000 | 4,100 |
| 2009-03-19 | 399 | 403 | 396 | 396 | 3,941,000 | 3,960 |
| 2009-03-18 | 395 | 400 | 391 | 396 | 3,185,000 | 3,960 |
| 2009-03-17 | 387 | 399 | 384 | 397 | 5,018,000 | 3,970 |
| 2009-03-16 | 380 | 386 | 378 | 380 | 3,436,000 | 3,800 |
| 2009-03-13 | 377 | 381 | 375 | 378 | 6,272,000 | 3,780 |
| 2009-03-12 | 385 | 387 | 375 | 377 | 4,702,000 | 3,770 |
| 2009-03-11 | 394 | 398 | 383 | 383 | 3,852,000 | 3,830 |
| 2009-03-10 | 386 | 393 | 385 | 391 | 4,144,000 | 3,910 |
| 2009-03-09 | 390 | 391 | 385 | 385 | 2,643,000 | 3,850 |
| 2009-03-06 | 387 | 395 | 387 | 390 | 3,247,000 | 3,900 |
| 2009-03-05 | 386 | 395 | 385 | 389 | 3,766,000 | 3,890 |
| 2009-03-04 | 384 | 389 | 382 | 387 | 2,187,000 | 3,870 |
| 2009-03-03 | 385 | 388 | 383 | 383 | 3,163,000 | 3,830 |
| 2009-03-02 | 387 | 394 | 386 | 389 | 3,968,000 | 3,890 |
| 2009-02-27 | 386 | 397 | 383 | 397 | 5,098,000 | 3,970 |
| 2009-02-26 | 389 | 393 | 383 | 384 | 3,712,000 | 3,840 |
| 2009-02-25 | 387 | 392 | 383 | 390 | 3,227,000 | 3,900 |
| 2009-02-24 | 387 | 388 | 378 | 380 | 4,180,000 | 3,800 |
| 2009-02-23 | 387 | 392 | 385 | 389 | 2,169,000 | 3,890 |
| 2009-02-20 | 392 | 394 | 386 | 386 | 2,833,000 | 3,860 |
| 2009-02-19 | 390 | 393 | 386 | 391 | 3,435,000 | 3,910 |
| 2009-02-18 | 387 | 389 | 384 | 387 | 2,826,000 | 3,870 |
| 2009-02-17 | 387 | 391 | 386 | 386 | 1,833,000 | 3,860 |
| 2009-02-16 | 389 | 393 | 386 | 392 | 4,164,000 | 3,920 |
| 2009-02-13 | 387 | 393 | 384 | 389 | 3,601,000 | 3,890 |
| 2009-02-12 | 390 | 391 | 386 | 387 | 2,852,000 | 3,870 |
| 2009-02-10 | 396 | 401 | 391 | 392 | 2,922,000 | 3,920 |
| 2009-02-09 | 407 | 407 | 393 | 395 | 2,985,000 | 3,950 |
| 2009-02-06 | 406 | 409 | 403 | 406 | 1,577,000 | 4,060 |
| 2009-02-05 | 407 | 409 | 403 | 405 | 2,605,000 | 4,050 |
| 2009-02-04 | 401 | 409 | 396 | 408 | 3,268,000 | 4,080 |
| 2009-02-03 | 404 | 406 | 399 | 403 | 2,857,000 | 4,030 |
| 2009-02-02 | 400 | 405 | 398 | 404 | 2,028,000 | 4,040 |
| 2009-01-30 | 405 | 408 | 399 | 408 | 3,465,000 | 4,080 |
| 2009-01-29 | 405 | 405 | 395 | 405 | 3,018,000 | 4,050 |
| 2009-01-28 | 406 | 409 | 402 | 405 | 2,073,000 | 4,050 |
| 2009-01-27 | 399 | 413 | 398 | 411 | 4,875,000 | 4,110 |
| 2009-01-26 | 398 | 402 | 396 | 398 | 1,605,000 | 3,980 |
| 2009-01-23 | 394 | 401 | 392 | 399 | 3,529,000 | 3,990 |
| 2009-01-22 | 395 | 397 | 389 | 396 | 2,663,000 | 3,960 |
| 2009-01-21 | 381 | 392 | 380 | 388 | 3,411,000 | 3,880 |
| 2009-01-20 | 380 | 384 | 377 | 381 | 2,153,000 | 3,810 |
| 2009-01-19 | 385 | 387 | 381 | 381 | 1,663,000 | 3,810 |
| 2009-01-16 | 384 | 387 | 380 | 385 | 1,842,000 | 3,850 |
| 2009-01-15 | 375 | 383 | 374 | 380 | 2,874,000 | 3,800 |
| 2009-01-14 | 380 | 382 | 374 | 375 | 2,419,000 | 3,750 |
| 2009-01-13 | 380 | 380 | 375 | 375 | 2,408,000 | 3,750 |
| 2009-01-09 | 384 | 385 | 380 | 381 | 2,075,000 | 3,810 |
| 2009-01-08 | 381 | 393 | 381 | 384 | 2,483,000 | 3,840 |
| 2009-01-07 | 408 | 408 | 379 | 381 | 6,517,000 | 3,810 |
| 2009-01-06 | 412 | 412 | 406 | 408 | 1,925,000 | 4,080 |
| 2009-01-05 | 414 | 414 | 406 | 409 | 1,405,000 | 4,090 |
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
