1. HOME >
  2. 株価時系列 >
  3. 9041 >
  4. 2012年

9041 近鉄グループホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283543553513542,756,0003,540
2012-12-273513543513533,089,0003,530
2012-12-263513523483501,492,0003,500
2012-12-253503513483493,067,0003,490
2012-12-213493543493495,592,0003,490
2012-12-203433503413495,581,0003,490
2012-12-193323433323437,713,0003,430
2012-12-183253323253312,547,0003,310
2012-12-173253263243261,732,0003,260
2012-12-143243263233253,566,0003,250
2012-12-133283283233232,121,0003,230
2012-12-123303303263271,856,0003,270
2012-12-113303303263281,522,0003,280
2012-12-103303303263301,361,0003,300
2012-12-073293303283291,312,0003,290
2012-12-063313323293301,902,0003,300
2012-12-053283313283301,353,0003,300
2012-12-043293313283301,764,0003,300
2012-12-033283303253284,535,0003,280
2012-11-303313323273285,623,0003,280
2012-11-293293343283305,542,0003,300
2012-11-283233303223296,832,0003,290
2012-11-273203223183223,437,0003,220
2012-11-263173223163202,505,0003,200
2012-11-223153163143151,222,0003,150
2012-11-213143143103122,532,0003,120
2012-11-203143163133142,467,0003,140
2012-11-193123133113121,683,0003,120
2012-11-163123133093111,396,0003,110
2012-11-153083123063103,340,0003,100
2012-11-143063093043072,100,0003,070
2012-11-133083093063071,112,0003,070
2012-11-123103123083082,009,0003,080
2012-11-093103133093111,936,0003,110
2012-11-083123143113131,530,0003,130
2012-11-073163173143152,328,0003,150
2012-11-063123163103152,205,0003,150
2012-11-053133143113141,729,0003,140
2012-11-023153163123152,164,0003,150
2012-11-013143153103141,797,0003,140
2012-10-313093133053133,385,0003,130
2012-10-303093103073071,897,0003,070
2012-10-293073103073091,688,0003,090
2012-10-263103103083081,384,0003,080
2012-10-253063103053101,734,0003,100
2012-10-243033073023053,439,0003,050
2012-10-233073103053062,564,0003,060
2012-10-223103103063092,814,0003,090
2012-10-193133143093112,798,0003,110
2012-10-183113153093133,495,0003,130
2012-10-173093123093113,033,0003,110
2012-10-163103103073101,887,0003,100
2012-10-153103123083102,333,0003,100
2012-10-123093103053102,009,0003,100
2012-10-113053093033084,994,0003,080
2012-10-103003063003062,713,0003,060
2012-10-093033072993002,915,0003,000
2012-10-053003032993032,360,0003,030
2012-10-043023032993011,231,0003,010
2012-10-033033043003021,628,0003,020
2012-10-023033053023031,610,0003,030
2012-10-012983032963032,752,0003,030
2012-09-283093103023064,791,0003,060
2012-09-273103133073112,402,0003,110
2012-09-263063103053105,254,0003,100
2012-09-253153163113147,131,0003,140
2012-09-243183183133162,253,0003,160
2012-09-213113193103194,114,0003,190
2012-09-203123153103102,777,0003,100
2012-09-193123143103132,069,0003,130
2012-09-183113123093091,983,0003,090
2012-09-143173173113113,640,0003,110
2012-09-133163183153162,014,0003,160
2012-09-123103183103182,815,0003,180
2012-09-113093113083111,520,0003,110
2012-09-103103113083081,539,0003,080
2012-09-073113153093133,320,0003,130
2012-09-063103103073081,910,0003,080
2012-09-053133163073084,236,0003,080
2012-09-043193193113122,591,0003,120
2012-09-033223233183181,874,0003,180
2012-08-313263283223224,520,0003,220
2012-08-303283303263281,604,0003,280
2012-08-293283293263291,345,0003,290
2012-08-283313313273292,153,0003,290
2012-08-273303323283302,647,0003,300
2012-08-243283303273291,024,0003,290
2012-08-233293303283301,615,0003,300
2012-08-223273293263291,559,0003,290
2012-08-213253303243282,372,0003,280
2012-08-203253263233261,034,0003,260
2012-08-173253263233261,626,0003,260
2012-08-163253253223252,473,0003,250
2012-08-153223283203263,298,0003,260
2012-08-143153223153203,653,0003,200
2012-08-13315315313314769,0003,140
2012-08-103183183123131,562,0003,130
2012-08-093173173133171,982,0003,170
2012-08-083133153123151,813,0003,150
2012-08-073083123063111,454,0003,110
2012-08-06310310306309893,0003,090
2012-08-033083093063081,383,0003,080
2012-08-023103113073091,980,0003,090
2012-08-013093123083101,760,0003,100
2012-07-313103143103112,185,0003,110
2012-07-303063103053092,193,0003,090
2012-07-273013043003041,644,0003,040
2012-07-263003012963002,200,0003,000
2012-07-252993002962982,345,0002,980
2012-07-242983012963001,983,0003,000
2012-07-232963012952982,745,0002,980
2012-07-203013012962961,879,0002,960
2012-07-193033053013011,715,0003,010
2012-07-183033073013022,666,0003,020
2012-07-173093093023022,871,0003,020
2012-07-133083113063081,763,0003,080
2012-07-123113143093092,449,0003,090
2012-07-11312313311312825,0003,120
2012-07-103143173123122,073,0003,120
2012-07-093123153113132,015,0003,130
2012-07-063103153103143,004,0003,140
2012-07-053193193123121,722,0003,120
2012-07-043193203173202,079,0003,200
2012-07-033143183133182,052,0003,180
2012-07-023193193103142,489,0003,140
2012-06-293193213163183,930,0003,180
2012-06-283123173113173,922,0003,170
2012-06-273063123063122,660,0003,120
2012-06-263013053003053,094,0003,050
2012-06-253003032983011,305,0003,010
2012-06-223013043003001,948,0003,000
2012-06-212993052983033,588,0003,030
2012-06-202963002952982,940,0002,980
2012-06-192902952892942,112,0002,940
2012-06-182932942872891,820,0002,890
2012-06-152972972922931,720,0002,930
2012-06-142972982942951,573,0002,950
2012-06-132922982922962,416,0002,960
2012-06-122962962912942,354,0002,940
2012-06-112952992952972,381,0002,970
2012-06-082962962902954,779,0002,950
2012-06-072912962872952,730,0002,950
2012-06-062902922882912,474,0002,910
2012-06-052842912842893,546,0002,890
2012-06-042742842732843,933,0002,840
2012-06-012732752722752,147,0002,750
2012-05-312682742682733,659,0002,730
2012-05-302702712672701,615,0002,700
2012-05-292672702672701,553,0002,700
2012-05-28266268266266852,0002,660
2012-05-252672692652672,648,0002,670
2012-05-242672692652662,454,0002,660
2012-05-232722722662663,321,0002,660
2012-05-222722752712732,079,0002,730
2012-05-212692712682701,547,0002,700
2012-05-182712722672693,209,0002,690
2012-05-172742752712711,995,0002,710
2012-05-162772792742752,616,0002,750
2012-05-152762802752751,769,0002,750
2012-05-142732772732751,262,0002,750
2012-05-112772802742742,557,0002,740
2012-05-102792802772771,267,0002,770
2012-05-092802812782781,501,0002,780
2012-05-08281283280282971,0002,820
2012-05-072782822772802,651,0002,800
2012-05-022872872812812,551,0002,810
2012-05-012852872832842,316,0002,840
2012-04-272852872822822,766,0002,820
2012-04-262872902852853,054,0002,850
2012-04-252872882842851,273,0002,850
2012-04-242882892782825,975,0002,820
2012-04-232952952862883,623,0002,880
2012-04-202952962932941,761,0002,940
2012-04-193003002932942,310,0002,940
2012-04-183023052983023,001,0003,020
2012-04-172973022963012,641,0003,010
2012-04-162963002942982,284,0002,980
2012-04-132962972952961,937,0002,960
2012-04-123023022962972,524,0002,970
2012-04-113013033003001,727,0003,000
2012-04-103043043003041,656,0003,040
2012-04-093013053013032,104,0003,030
2012-04-063013043003021,580,0003,020
2012-04-052993052983012,613,0003,010
2012-04-043063073003002,026,0003,000
2012-04-033073073033062,095,0003,060
2012-04-023153163063073,654,0003,070
2012-03-303123173123153,078,0003,150
2012-03-293143153113122,544,0003,120
2012-03-283043173043176,237,0003,170
2012-03-273233253233255,025,0003,250
2012-03-263253273223222,910,0003,220
2012-03-233243273243252,046,0003,250
2012-03-223223253203252,614,0003,250
2012-03-213233243223222,674,0003,220
2012-03-193233263223232,142,0003,230
2012-03-163223253223232,487,0003,230
2012-03-153233263213232,073,0003,230
2012-03-143273283223222,347,0003,220
2012-03-133293303263261,830,0003,260
2012-03-123323323263272,103,0003,270
2012-03-093353353323333,906,0003,330
2012-03-083323343313342,876,0003,340
2012-03-073263323263324,322,0003,320
2012-03-063273303253304,121,0003,300
2012-03-053263303243254,354,0003,250
2012-03-023183273163255,344,0003,250
2012-03-013113183103154,613,0003,150
2012-02-293073103063103,005,0003,100
2012-02-283053063033052,178,0003,050
2012-02-273053073033051,886,0003,050
2012-02-243063073043052,082,0003,050
2012-02-233053063043061,365,0003,060
2012-02-223003043003042,151,0003,040
2012-02-213013012982991,405,0002,990
2012-02-20301301299300764,0003,000
2012-02-173013012993001,082,0003,000
2012-02-163013022973002,309,0003,000
2012-02-153003022993012,041,0003,010
2012-02-142983002972991,736,0002,990
2012-02-132992992952972,158,0002,970
2012-02-103033032962993,831,0002,990
2012-02-093043053013031,943,0003,030
2012-02-083073083043051,427,0003,050
2012-02-073053063023052,300,0003,050
2012-02-063053063033041,945,0003,040
2012-02-033063073043041,828,0003,040
2012-02-023073093053052,761,0003,050
2012-02-013073073053071,850,0003,070
2012-01-313043083033072,959,0003,070
2012-01-303023053013031,754,0003,030
2012-01-273003032993022,038,0003,020
2012-01-262983002962991,771,0002,990
2012-01-252973002962981,548,0002,980
2012-01-242932952902951,997,0002,950
2012-01-232952952912941,784,0002,940
2012-01-203013012942964,079,0002,960
2012-01-193033052983002,846,0003,000
2012-01-183063073033043,206,0003,040
2012-01-173063083053061,419,0003,060
2012-01-16308308304306847,0003,060
2012-01-133093143073083,180,0003,080
2012-01-123073093073081,065,0003,080
2012-01-113093113053083,489,0003,080
2012-01-103093123083093,159,0003,090
2012-01-063053063033061,658,0003,060
2012-01-053053083043052,883,0003,050
2012-01-043033073023063,442,0003,060

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