1. HOME >
  2. 株価時系列 >
  3. 9041 >
  4. 2011年

9041 近鉄グループホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303003012983011,686,0003,010
2011-12-292983012972982,656,0002,980
2011-12-283003002962972,036,0002,970
2011-12-272993002963001,816,0003,000
2011-12-26301302299299769,0002,990
2011-12-222983022973003,015,0003,000
2011-12-213003012972992,438,0002,990
2011-12-202973012962994,774,0002,990
2011-12-192932972932962,500,0002,960
2011-12-162932962922933,044,0002,930
2011-12-152902972902943,400,0002,940
2011-12-142872912872912,028,0002,910
2011-12-132832892832885,874,0002,880
2011-12-122862872842871,395,0002,870
2011-12-092832862832843,600,0002,840
2011-12-082832862822841,287,0002,840
2011-12-072852852822842,365,0002,840
2011-12-062852862832842,260,0002,840
2011-12-052872872842861,427,0002,860
2011-12-022852862832861,284,0002,860
2011-12-012882882822843,133,0002,840
2011-11-302782852782854,918,0002,850
2011-11-292792792762772,341,0002,770
2011-11-282822822792791,664,0002,790
2011-11-252812832802802,759,0002,800
2011-11-242852862802832,958,0002,830
2011-11-222842892812833,842,0002,830
2011-11-212772882772843,646,0002,840
2011-11-182772802752782,953,0002,780
2011-11-172752792742782,332,0002,780
2011-11-162762772732741,640,0002,740
2011-11-152762802762762,399,0002,760
2011-11-142772782732772,140,0002,770
2011-11-112772802752761,807,0002,760
2011-11-102722772722772,201,0002,770
2011-11-092752782732781,937,0002,780
2011-11-082722772712723,056,0002,720
2011-11-072662732662731,887,0002,730
2011-11-042702712662693,969,0002,690
2011-11-022732732652653,754,0002,650
2011-11-012752752722742,666,0002,740
2011-10-312792832742763,862,0002,760
2011-10-282802842772782,309,0002,780
2011-10-272742772712772,291,0002,770
2011-10-262762772732732,126,0002,730
2011-10-252792802762772,002,0002,770
2011-10-242782832782801,919,0002,800
2011-10-212832852792811,435,0002,810
2011-10-202822852802842,251,0002,840
2011-10-192802822792821,554,0002,820
2011-10-182812842772783,269,0002,780
2011-10-172802832792821,851,0002,820
2011-10-142792812782782,396,0002,780
2011-10-132832832782822,700,0002,820
2011-10-122782842762814,208,0002,810
2011-10-112852862772803,367,0002,800
2011-10-072902902782794,721,0002,790
2011-10-062922932882902,941,0002,900
2011-10-052962962902923,597,0002,920
2011-10-042992992862955,980,0002,950
2011-10-032903002852986,459,0002,980
2011-09-302962962872926,277,0002,920
2011-09-292963002922965,068,0002,960
2011-09-283133142922959,190,0002,950
2011-09-273163223153214,780,0003,210
2011-09-263153153073153,659,0003,150
2011-09-223093123003124,735,0003,120
2011-09-213073133063123,045,0003,120
2011-09-203323332943068,051,0003,060
2011-09-163353393343349,589,0003,340
2011-09-153303353293345,907,0003,340
2011-09-143313323283302,747,0003,300
2011-09-133273323253315,812,0003,310
2011-09-123253293243285,596,0003,280
2011-09-0932733532433212,702,0003,320
2011-09-083133193113195,324,0003,190
2011-09-073043143043137,602,0003,130
2011-09-062953032953024,537,0003,020
2011-09-052912952902952,266,0002,950
2011-09-022892932872923,353,0002,920
2011-09-012922932872892,792,0002,890
2011-08-312832912832914,539,0002,910
2011-08-302822842792821,951,0002,820
2011-08-292822842802822,102,0002,820
2011-08-262842842812822,090,0002,820
2011-08-252852862832842,261,0002,840
2011-08-242842862822842,964,0002,840
2011-08-232832872792835,723,0002,830
2011-08-222732832732835,361,0002,830
2011-08-192642762642745,528,0002,740
2011-08-182652692642672,234,0002,670
2011-08-172652652632651,610,0002,650
2011-08-162642662632661,482,0002,660
2011-08-152652662612641,309,0002,640
2011-08-122622642572642,484,0002,640
2011-08-112582632562582,256,0002,580
2011-08-102612652562612,442,0002,610
2011-08-092492602482603,296,0002,600
2011-08-082492522492511,581,0002,510
2011-08-052532552512521,746,0002,520
2011-08-042542612532582,816,0002,580
2011-08-032592602542543,120,0002,540
2011-08-022612612592601,271,0002,600
2011-08-012602642592621,503,0002,620
2011-07-292602612582602,528,0002,600
2011-07-282612622582602,520,0002,600
2011-07-272652662612631,596,0002,630
2011-07-262662672652661,020,0002,660
2011-07-252662672642651,362,0002,650
2011-07-222662672642661,545,0002,660
2011-07-212672672632631,907,0002,630
2011-07-202682682652671,420,0002,670
2011-07-192662692652673,745,0002,670
2011-07-152622672622673,086,0002,670
2011-07-142612652612611,584,0002,610
2011-07-132602642602642,598,0002,640
2011-07-122602612562602,985,0002,600
2011-07-11261262259262950,0002,620
2011-07-082612622592611,964,0002,610
2011-07-072582612582602,098,0002,600
2011-07-062542582532582,255,0002,580
2011-07-052552582542551,960,0002,550
2011-07-042582592532563,377,0002,560
2011-07-012592602552572,853,0002,570
2011-06-302582592542583,217,0002,580
2011-06-292502572492564,436,0002,560
2011-06-282472512462482,689,0002,480
2011-06-272492502462461,982,0002,460
2011-06-242492502472491,361,0002,490
2011-06-232472492462482,112,0002,480
2011-06-222452492442472,692,0002,470
2011-06-212412432402431,748,0002,430
2011-06-202412442402411,688,0002,410
2011-06-172422422382411,923,0002,410
2011-06-162462462412432,881,0002,430
2011-06-152492492472491,947,0002,490
2011-06-142452492442473,087,0002,470
2011-06-132432452432451,389,0002,450
2011-06-102432472422454,917,0002,450
2011-06-092402422392412,123,0002,410
2011-06-082402412392401,174,0002,400
2011-06-072372412372402,049,0002,400
2011-06-062372382362372,044,0002,370
2011-06-032392412362364,389,0002,360
2011-06-022402412382402,522,0002,400
2011-06-012442442392422,084,0002,420
2011-05-312382452372456,013,0002,450
2011-05-302392392372371,421,0002,370
2011-05-272412412382382,393,0002,380
2011-05-262402422402411,235,0002,410
2011-05-252412422392403,581,0002,400
2011-05-242382402382391,251,0002,390
2011-05-232412412382382,444,0002,380
2011-05-202432452402402,866,0002,400
2011-05-192432442412421,462,0002,420
2011-05-182392432372434,244,0002,430
2011-05-172402402352383,549,0002,380
2011-05-162452462402402,538,0002,400
2011-05-132502512442453,276,0002,450
2011-05-122512522492511,774,0002,510
2011-05-112522522512511,322,0002,510
2011-05-102512532492502,433,0002,500
2011-05-092522522502511,608,0002,510
2011-05-062482512462512,592,0002,510
2011-05-022452492452472,051,0002,470
2011-04-282412442402433,162,0002,430
2011-04-272412422392402,249,0002,400
2011-04-262422432372403,884,0002,400
2011-04-252442452412412,083,0002,410
2011-04-222452452432441,256,0002,440
2011-04-212472472422444,272,0002,440
2011-04-202482492462462,244,0002,460
2011-04-192472482462481,657,0002,480
2011-04-182492502472472,191,0002,470
2011-04-152482482472481,264,0002,480
2011-04-142482492462472,500,0002,470
2011-04-132532532472484,169,0002,480
2011-04-122542542522532,274,0002,530
2011-04-112572572542563,180,0002,560
2011-04-082562592542583,794,0002,580
2011-04-072582602562582,077,0002,580
2011-04-062582592562562,638,0002,560
2011-04-052612612562582,502,0002,580
2011-04-042602632582623,942,0002,620
2011-04-012672672582595,616,0002,590
2011-03-312692692612673,809,0002,670
2011-03-302662692632692,503,0002,690
2011-03-292652682612674,277,0002,670
2011-03-282732752712752,682,0002,750
2011-03-252722732682702,635,0002,700
2011-03-242722742682683,898,0002,680
2011-03-232762762722743,360,0002,740
2011-03-222672752652754,580,0002,750
2011-03-182642672622653,422,0002,650
2011-03-172572652562614,344,0002,610
2011-03-162482602482605,909,0002,600
2011-03-152552612472547,548,0002,540
2011-03-142512592462565,423,0002,560
2011-03-112572582552557,029,0002,550
2011-03-102572602562573,092,0002,570
2011-03-092562572552561,433,0002,560
2011-03-082562562552551,262,0002,550
2011-03-072552562552551,977,0002,550
2011-03-042562572552551,940,0002,550
2011-03-032542562542552,415,0002,550
2011-03-022542562532535,067,0002,530
2011-03-012592602542556,399,0002,550
2011-02-282572592562583,515,0002,580
2011-02-252562572552571,451,0002,570
2011-02-242582592542564,429,0002,560
2011-02-232632652602603,018,0002,600
2011-02-222622642612633,081,0002,630
2011-02-212602652602632,251,0002,630
2011-02-182632642602612,949,0002,610
2011-02-172602622582623,905,0002,620
2011-02-162612622582601,867,0002,600
2011-02-152662662602623,174,0002,620
2011-02-142622662622652,133,0002,650
2011-02-102582632582612,657,0002,610
2011-02-092582592572591,588,0002,590
2011-02-082572592572571,801,0002,570
2011-02-072572582562571,206,0002,570
2011-02-042562582552561,487,0002,560
2011-02-032542552532551,768,0002,550
2011-02-022542562542542,876,0002,540
2011-02-012542562532541,746,0002,540
2011-01-312552562532532,694,0002,530
2011-01-282572582552553,636,0002,550
2011-01-272592612582583,381,0002,580
2011-01-262592612572572,592,0002,570
2011-01-252612612582592,863,0002,590
2011-01-242602602572592,863,0002,590
2011-01-212622632582592,723,0002,590
2011-01-202652652622631,329,0002,630
2011-01-192632682632656,583,0002,650
2011-01-182622642592635,250,0002,630
2011-01-172612632602613,014,0002,610
2011-01-142582612562593,717,0002,590
2011-01-132562572552572,386,0002,570
2011-01-122562562552561,156,0002,560
2011-01-112552562532552,070,0002,550
2011-01-072562572542562,056,0002,560
2011-01-062552552532552,257,0002,550
2011-01-052562562532531,946,0002,530
2011-01-042552562542551,766,0002,550

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