1. HOME >
  2. 株価時系列 >
  3. 9041 >
  4. 2010年

9041 近鉄グループホールディングス(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302592592542542,877,0002,540
2010-12-292542592542593,101,0002,590
2010-12-282542572532543,564,0002,540
2010-12-272512532512513,872,0002,510
2010-12-242542552532543,415,0002,540
2010-12-222572582532534,056,0002,530
2010-12-212582592572573,214,0002,570
2010-12-202582592562574,035,0002,570
2010-12-172562622562577,289,0002,570
2010-12-162562582562573,019,0002,570
2010-12-152552562542562,969,0002,560
2010-12-142562562532544,626,0002,540
2010-12-132542552512554,385,0002,550
2010-12-102552552512517,300,0002,510
2010-12-092502542492545,268,0002,540
2010-12-082482502472504,273,0002,500
2010-12-072472482462473,085,0002,470
2010-12-062492492462473,171,0002,470
2010-12-032512512472482,029,0002,480
2010-12-022522522492492,112,0002,490
2010-12-012492502472502,367,0002,500
2010-11-302472502472505,361,0002,500
2010-11-292442482442462,662,0002,460
2010-11-262432462432441,551,0002,440
2010-11-252452462442443,090,0002,440
2010-11-242462482452452,998,0002,450
2010-11-222482492472472,120,0002,470
2010-11-192472492462473,869,0002,470
2010-11-182442482442472,879,0002,470
2010-11-172432452432441,711,0002,440
2010-11-162462472442452,799,0002,450
2010-11-152492492472481,648,0002,480
2010-11-122522532472482,468,0002,480
2010-11-112532552502513,141,0002,510
2010-11-102502522502511,365,0002,510
2010-11-092522532502511,996,0002,510
2010-11-082562572502513,195,0002,510
2010-11-052512542502542,591,0002,540
2010-11-042482522412495,877,0002,490
2010-11-022462462422435,617,0002,430
2010-11-012522532472485,116,0002,480
2010-10-292552572512553,714,0002,550
2010-10-282572572552573,257,0002,570
2010-10-272622622552563,970,0002,560
2010-10-262622632602612,085,0002,610
2010-10-252632652602612,216,0002,610
2010-10-222612662612652,250,0002,650
2010-10-212672682622624,088,0002,620
2010-10-202732732662683,133,0002,680
2010-10-192722762712722,026,0002,720
2010-10-182662722662711,511,0002,710
2010-10-152732732672672,310,0002,670
2010-10-142722752702733,349,0002,730
2010-10-132672702652692,291,0002,690
2010-10-122752752642674,134,0002,670
2010-10-082752772732732,364,0002,730
2010-10-072732792722763,185,0002,760
2010-10-062732752712724,590,0002,720
2010-10-052652712642704,146,0002,700
2010-10-042692702612646,094,0002,640
2010-10-0128228225426814,190,0002,680
2010-09-302882902802823,445,0002,820
2010-09-292872902872902,184,0002,900
2010-09-282862882852882,819,0002,880
2010-09-272882892862887,555,0002,880
2010-09-242852862842852,408,0002,850
2010-09-222862862852851,793,0002,850
2010-09-212872882852851,513,0002,850
2010-09-172862862842852,589,0002,850
2010-09-162882882852851,586,0002,850
2010-09-152872882862863,504,0002,860
2010-09-142902912852873,332,0002,870
2010-09-132902922892901,875,0002,900
2010-09-102922932892893,825,0002,890
2010-09-092882912872912,588,0002,910
2010-09-082872882862871,893,0002,870
2010-09-072892892882891,435,0002,890
2010-09-062892892862891,949,0002,890
2010-09-032862882852881,307,0002,880
2010-09-022872872832863,113,0002,860
2010-09-012822862812864,244,0002,860
2010-08-312862872812812,957,0002,810
2010-08-302872892852882,271,0002,880
2010-08-272812862812851,657,0002,850
2010-08-262832832812832,154,0002,830
2010-08-252832842812832,153,0002,830
2010-08-242812832802831,503,0002,830
2010-08-232812832802821,940,0002,820
2010-08-202852852812831,787,0002,830
2010-08-192862872852872,543,0002,870
2010-08-182852862832852,209,0002,850
2010-08-172802852802842,496,0002,840
2010-08-162802832792821,587,0002,820
2010-08-132802822772822,618,0002,820
2010-08-122772812772812,273,0002,810
2010-08-112822832782792,542,0002,790
2010-08-102852872822841,835,0002,840
2010-08-092852872842871,472,0002,870
2010-08-062812862812862,305,0002,860
2010-08-052802832802831,693,0002,830
2010-08-042792812772781,653,0002,780
2010-08-032822822782812,161,0002,810
2010-08-022802842792791,756,0002,790
2010-07-302852852772792,711,0002,790
2010-07-292842862832851,972,0002,850
2010-07-282822852822841,543,0002,840
2010-07-272812832802811,812,0002,810
2010-07-262822852812811,558,0002,810
2010-07-232782802762792,659,0002,790
2010-07-222742772742761,635,0002,760
2010-07-212752762722742,141,0002,740
2010-07-202712752702742,353,0002,740
2010-07-162732742712731,502,0002,730
2010-07-152762772742742,242,0002,740
2010-07-142802812772781,626,0002,780
2010-07-132802812752762,301,0002,760
2010-07-122782822762792,081,0002,790
2010-07-092812812752772,699,0002,770
2010-07-082832832802832,972,0002,830
2010-07-072782792762782,370,0002,780
2010-07-062742772722772,885,0002,770
2010-07-052712752712742,412,0002,740
2010-07-022722732692722,053,0002,720
2010-07-012692722692701,791,0002,700
2010-06-302702742692713,095,0002,710
2010-06-292742782722743,138,0002,740
2010-06-282732742712741,775,0002,740
2010-06-252692722692711,998,0002,710
2010-06-242682722672701,268,0002,700
2010-06-232682702672681,385,0002,680
2010-06-222702722682702,566,0002,700
2010-06-212662712662702,017,0002,700
2010-06-182672682642652,482,0002,650
2010-06-172692702662681,505,0002,680
2010-06-162682712662703,038,0002,700
2010-06-152682702652652,240,0002,650
2010-06-142632672632673,440,0002,670
2010-06-112642652622624,521,0002,620
2010-06-102642652622642,071,0002,640
2010-06-092662662622633,697,0002,630
2010-06-082662672652662,111,0002,660
2010-06-072682692652661,955,0002,660
2010-06-042722732692701,583,0002,700
2010-06-032702732692732,458,0002,730
2010-06-022692712682692,654,0002,690
2010-06-012682722672701,954,0002,700
2010-05-312672722672692,776,0002,690
2010-05-282682712662683,199,0002,680
2010-05-272682702652674,369,0002,670
2010-05-262692712682684,782,0002,680
2010-05-252722742672724,755,0002,720
2010-05-242722752702722,888,0002,720
2010-05-212722752702723,691,0002,720
2010-05-202772792762772,795,0002,770
2010-05-192822822762794,497,0002,790
2010-05-182842862832842,460,0002,840
2010-05-172852852822852,565,0002,850
2010-05-142872892852863,745,0002,860
2010-05-132872892862892,353,0002,890
2010-05-122882902862892,115,0002,890
2010-05-112912922862872,227,0002,870
2010-05-102842912842902,692,0002,900
2010-05-072892902822855,461,0002,850
2010-05-062982982912923,146,0002,920
2010-04-302962982952972,607,0002,970
2010-04-282982982912934,822,0002,930
2010-04-273033042993002,781,0003,000
2010-04-263023083023034,385,0003,030
2010-04-232983012963003,034,0003,000
2010-04-222993002952983,911,0002,980
2010-04-212953002952974,656,0002,970
2010-04-202922962912943,158,0002,940
2010-04-192912922882902,875,0002,900
2010-04-162962962932933,000,0002,930
2010-04-152932962912963,154,0002,960
2010-04-142912922902902,215,0002,900
2010-04-132932942892903,277,0002,900
2010-04-122972972932932,665,0002,930
2010-04-092942972932962,533,0002,960
2010-04-082952962922952,982,0002,950
2010-04-072972992942974,534,0002,970
2010-04-062902982892976,604,0002,970
2010-04-052892922882883,418,0002,880
2010-04-022932932892912,680,0002,910
2010-04-012902922892914,463,0002,910
2010-03-312892922882915,818,0002,910
2010-03-302882902862893,589,0002,890
2010-03-292852872842872,662,0002,870
2010-03-262932932882917,857,0002,910
2010-03-252942952912924,142,0002,920
2010-03-242932932912932,981,0002,930
2010-03-232912942912922,595,0002,920
2010-03-192902932862935,734,0002,930
2010-03-182892902882881,967,0002,880
2010-03-172942942872884,605,0002,880
2010-03-162902942902932,882,0002,930
2010-03-152922942872895,246,0002,890
2010-03-1228529328428710,416,0002,870
2010-03-112852882832843,656,0002,840
2010-03-102812822802813,157,0002,810
2010-03-092832852802803,542,0002,800
2010-03-082822832802822,695,0002,820
2010-03-052802832792822,257,0002,820
2010-03-042802812762773,723,0002,770
2010-03-032802822792802,909,0002,800
2010-03-022802822802821,658,0002,820
2010-03-012812832792793,332,0002,790
2010-02-262812842812813,520,0002,810
2010-02-252822832802832,383,0002,830
2010-02-242812822782823,934,0002,820
2010-02-232832842802823,551,0002,820
2010-02-222802872802825,094,0002,820
2010-02-192812822792793,674,0002,790
2010-02-182832842802812,774,0002,810
2010-02-1727828527528211,021,0002,820
2010-02-1626627926527712,555,0002,770
2010-02-1528828826327123,424,0002,710
2010-02-122962992952984,049,0002,980
2010-02-103013012962965,203,0002,960
2010-02-093063083003005,492,0003,000
2010-02-083063083053082,587,0003,080
2010-02-053093103053052,841,0003,050
2010-02-043103153103111,600,0003,110
2010-02-033063133063102,467,0003,100
2010-02-023063083033073,706,0003,070
2010-02-013113123043064,990,0003,060
2010-01-293123143113122,404,0003,120
2010-01-283123133103122,014,0003,120
2010-01-273113133103112,945,0003,110
2010-01-263163163103102,290,0003,100
2010-01-253143173133141,252,0003,140
2010-01-223163163113143,685,0003,140
2010-01-213143173143172,436,0003,170
2010-01-203173173143152,467,0003,150
2010-01-193173193153171,800,0003,170
2010-01-183173203163181,402,0003,180
2010-01-153193203163182,601,0003,180
2010-01-143163183153171,848,0003,170
2010-01-133213233163162,796,0003,160
2010-01-123173233163203,693,0003,200
2010-01-083143163123153,491,0003,150
2010-01-073123153113142,091,0003,140
2010-01-063153153103124,552,0003,120
2010-01-053153163113143,470,0003,140
2010-01-043113143103112,599,0003,110

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