9041 近鉄グループホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 400 | 400 | 396 | 397 | 2,595,000 | 3,970 |
| 2014-12-29 | 400 | 400 | 395 | 400 | 2,418,000 | 4,000 |
| 2014-12-26 | 396 | 400 | 396 | 398 | 1,657,000 | 3,980 |
| 2014-12-25 | 397 | 400 | 396 | 399 | 2,375,000 | 3,990 |
| 2014-12-24 | 398 | 399 | 396 | 399 | 3,186,000 | 3,990 |
| 2014-12-22 | 395 | 399 | 393 | 396 | 2,731,000 | 3,960 |
| 2014-12-19 | 388 | 397 | 387 | 397 | 5,614,000 | 3,970 |
| 2014-12-18 | 380 | 385 | 379 | 382 | 3,362,000 | 3,820 |
| 2014-12-17 | 377 | 380 | 375 | 375 | 4,776,000 | 3,750 |
| 2014-12-16 | 378 | 382 | 377 | 378 | 4,334,000 | 3,780 |
| 2014-12-15 | 380 | 385 | 380 | 380 | 2,971,000 | 3,800 |
| 2014-12-12 | 381 | 388 | 381 | 384 | 7,342,000 | 3,840 |
| 2014-12-11 | 385 | 387 | 382 | 385 | 3,323,000 | 3,850 |
| 2014-12-10 | 390 | 395 | 388 | 389 | 2,902,000 | 3,890 |
| 2014-12-09 | 394 | 396 | 392 | 394 | 2,110,000 | 3,940 |
| 2014-12-08 | 400 | 400 | 395 | 396 | 2,087,000 | 3,960 |
| 2014-12-05 | 400 | 400 | 397 | 397 | 2,090,000 | 3,970 |
| 2014-12-04 | 405 | 407 | 400 | 401 | 2,882,000 | 4,010 |
| 2014-12-03 | 405 | 405 | 400 | 402 | 2,727,000 | 4,020 |
| 2014-12-02 | 400 | 403 | 397 | 403 | 3,126,000 | 4,030 |
| 2014-12-01 | 399 | 406 | 399 | 399 | 2,739,000 | 3,990 |
| 2014-11-28 | 395 | 402 | 395 | 401 | 2,840,000 | 4,010 |
| 2014-11-27 | 401 | 402 | 394 | 395 | 3,229,000 | 3,950 |
| 2014-11-26 | 406 | 407 | 402 | 402 | 3,239,000 | 4,020 |
| 2014-11-25 | 409 | 410 | 407 | 409 | 3,754,000 | 4,090 |
| 2014-11-21 | 408 | 409 | 402 | 406 | 4,515,000 | 4,060 |
| 2014-11-20 | 409 | 410 | 407 | 409 | 3,282,000 | 4,090 |
| 2014-11-19 | 406 | 409 | 404 | 408 | 4,531,000 | 4,080 |
| 2014-11-18 | 402 | 406 | 399 | 406 | 4,984,000 | 4,060 |
| 2014-11-17 | 407 | 407 | 398 | 399 | 4,755,000 | 3,990 |
| 2014-11-14 | 410 | 410 | 402 | 408 | 4,701,000 | 4,080 |
| 2014-11-13 | 399 | 407 | 398 | 407 | 7,523,000 | 4,070 |
| 2014-11-12 | 396 | 401 | 396 | 397 | 8,505,000 | 3,970 |
| 2014-11-11 | 393 | 396 | 392 | 396 | 3,164,000 | 3,960 |
| 2014-11-10 | 390 | 393 | 389 | 393 | 2,255,000 | 3,930 |
| 2014-11-07 | 386 | 394 | 386 | 393 | 5,414,000 | 3,930 |
| 2014-11-06 | 395 | 395 | 384 | 388 | 7,643,000 | 3,880 |
| 2014-11-05 | 392 | 396 | 391 | 396 | 6,865,000 | 3,960 |
| 2014-11-04 | 392 | 395 | 389 | 393 | 9,846,000 | 3,930 |
| 2014-10-31 | 374 | 388 | 374 | 386 | 10,782,000 | 3,860 |
| 2014-10-30 | 370 | 374 | 368 | 371 | 5,409,000 | 3,710 |
| 2014-10-29 | 367 | 370 | 365 | 370 | 3,877,000 | 3,700 |
| 2014-10-28 | 362 | 367 | 362 | 365 | 3,125,000 | 3,650 |
| 2014-10-27 | 355 | 363 | 354 | 361 | 4,092,000 | 3,610 |
| 2014-10-24 | 356 | 356 | 353 | 355 | 2,456,000 | 3,550 |
| 2014-10-23 | 353 | 353 | 349 | 352 | 2,793,000 | 3,520 |
| 2014-10-22 | 350 | 354 | 349 | 354 | 3,446,000 | 3,540 |
| 2014-10-21 | 352 | 354 | 344 | 346 | 4,094,000 | 3,460 |
| 2014-10-20 | 345 | 354 | 345 | 353 | 4,332,000 | 3,530 |
| 2014-10-17 | 342 | 343 | 337 | 338 | 6,912,000 | 3,380 |
| 2014-10-16 | 345 | 346 | 340 | 341 | 6,264,000 | 3,410 |
| 2014-10-15 | 350 | 353 | 347 | 350 | 4,574,000 | 3,500 |
| 2014-10-14 | 350 | 352 | 348 | 350 | 5,949,000 | 3,500 |
| 2014-10-10 | 351 | 355 | 351 | 353 | 4,073,000 | 3,530 |
| 2014-10-09 | 357 | 358 | 354 | 356 | 3,880,000 | 3,560 |
| 2014-10-08 | 357 | 357 | 353 | 356 | 4,775,000 | 3,560 |
| 2014-10-07 | 360 | 364 | 359 | 360 | 3,241,000 | 3,600 |
| 2014-10-06 | 367 | 368 | 361 | 361 | 2,702,000 | 3,610 |
| 2014-10-03 | 360 | 365 | 360 | 362 | 3,470,000 | 3,620 |
| 2014-10-02 | 369 | 372 | 361 | 361 | 5,557,000 | 3,610 |
| 2014-10-01 | 370 | 373 | 368 | 371 | 4,409,000 | 3,710 |
| 2014-09-30 | 373 | 373 | 368 | 369 | 3,699,000 | 3,690 |
| 2014-09-29 | 374 | 375 | 372 | 373 | 2,420,000 | 3,730 |
| 2014-09-26 | 374 | 376 | 371 | 374 | 7,769,000 | 3,740 |
| 2014-09-25 | 375 | 378 | 374 | 377 | 11,466,000 | 3,770 |
| 2014-09-24 | 372 | 376 | 372 | 375 | 7,969,000 | 3,750 |
| 2014-09-22 | 372 | 372 | 369 | 372 | 3,306,000 | 3,720 |
| 2014-09-19 | 368 | 373 | 367 | 369 | 5,653,000 | 3,690 |
| 2014-09-18 | 366 | 369 | 366 | 366 | 2,991,000 | 3,660 |
| 2014-09-17 | 367 | 369 | 365 | 365 | 2,333,000 | 3,650 |
| 2014-09-16 | 369 | 369 | 366 | 367 | 2,700,000 | 3,670 |
| 2014-09-12 | 370 | 371 | 368 | 369 | 5,420,000 | 3,690 |
| 2014-09-11 | 374 | 374 | 370 | 370 | 2,925,000 | 3,700 |
| 2014-09-10 | 369 | 374 | 368 | 374 | 2,749,000 | 3,740 |
| 2014-09-09 | 372 | 373 | 369 | 370 | 2,114,000 | 3,700 |
| 2014-09-08 | 369 | 370 | 367 | 369 | 2,115,000 | 3,690 |
| 2014-09-05 | 369 | 371 | 367 | 367 | 2,293,000 | 3,670 |
| 2014-09-04 | 367 | 369 | 364 | 366 | 3,507,000 | 3,660 |
| 2014-09-03 | 370 | 371 | 365 | 367 | 3,541,000 | 3,670 |
| 2014-09-02 | 367 | 371 | 366 | 369 | 2,458,000 | 3,690 |
| 2014-09-01 | 365 | 367 | 365 | 366 | 1,302,000 | 3,660 |
| 2014-08-29 | 367 | 370 | 365 | 365 | 3,687,000 | 3,650 |
| 2014-08-28 | 370 | 370 | 363 | 365 | 4,430,000 | 3,650 |
| 2014-08-27 | 373 | 375 | 372 | 373 | 2,774,000 | 3,730 |
| 2014-08-26 | 379 | 379 | 374 | 375 | 2,904,000 | 3,750 |
| 2014-08-25 | 380 | 380 | 378 | 378 | 1,323,000 | 3,780 |
| 2014-08-22 | 380 | 380 | 377 | 379 | 1,801,000 | 3,790 |
| 2014-08-21 | 377 | 380 | 376 | 379 | 2,331,000 | 3,790 |
| 2014-08-20 | 377 | 377 | 375 | 376 | 1,299,000 | 3,760 |
| 2014-08-19 | 376 | 378 | 374 | 377 | 2,746,000 | 3,770 |
| 2014-08-18 | 379 | 379 | 375 | 377 | 1,447,000 | 3,770 |
| 2014-08-15 | 379 | 379 | 376 | 378 | 1,729,000 | 3,780 |
| 2014-08-14 | 377 | 379 | 376 | 378 | 1,912,000 | 3,780 |
| 2014-08-13 | 376 | 376 | 373 | 376 | 1,597,000 | 3,760 |
| 2014-08-12 | 371 | 377 | 370 | 376 | 2,030,000 | 3,760 |
| 2014-08-11 | 372 | 373 | 369 | 371 | 1,379,000 | 3,710 |
| 2014-08-08 | 373 | 374 | 368 | 368 | 3,571,000 | 3,680 |
| 2014-08-07 | 371 | 375 | 370 | 375 | 2,076,000 | 3,750 |
| 2014-08-06 | 370 | 373 | 370 | 371 | 2,468,000 | 3,710 |
| 2014-08-05 | 374 | 376 | 370 | 371 | 2,639,000 | 3,710 |
| 2014-08-04 | 376 | 377 | 373 | 374 | 2,585,000 | 3,740 |
| 2014-08-01 | 375 | 380 | 374 | 378 | 2,034,000 | 3,780 |
| 2014-07-31 | 381 | 381 | 377 | 377 | 2,378,000 | 3,770 |
| 2014-07-30 | 380 | 381 | 378 | 379 | 2,157,000 | 3,790 |
| 2014-07-29 | 384 | 386 | 380 | 380 | 3,118,000 | 3,800 |
| 2014-07-28 | 383 | 386 | 383 | 384 | 1,523,000 | 3,840 |
| 2014-07-25 | 385 | 386 | 383 | 385 | 1,420,000 | 3,850 |
| 2014-07-24 | 384 | 386 | 382 | 384 | 1,551,000 | 3,840 |
| 2014-07-23 | 387 | 388 | 383 | 385 | 1,658,000 | 3,850 |
| 2014-07-22 | 383 | 388 | 382 | 386 | 2,610,000 | 3,860 |
| 2014-07-18 | 380 | 384 | 379 | 384 | 2,208,000 | 3,840 |
| 2014-07-17 | 381 | 385 | 381 | 383 | 1,914,000 | 3,830 |
| 2014-07-16 | 383 | 386 | 382 | 382 | 3,609,000 | 3,820 |
| 2014-07-15 | 384 | 385 | 383 | 383 | 3,528,000 | 3,830 |
| 2014-07-14 | 375 | 384 | 374 | 384 | 5,722,000 | 3,840 |
| 2014-07-11 | 370 | 374 | 369 | 374 | 2,701,000 | 3,740 |
| 2014-07-10 | 374 | 375 | 372 | 372 | 1,424,000 | 3,720 |
| 2014-07-09 | 375 | 375 | 373 | 374 | 1,664,000 | 3,740 |
| 2014-07-08 | 376 | 377 | 375 | 376 | 2,103,000 | 3,760 |
| 2014-07-07 | 374 | 377 | 373 | 377 | 2,316,000 | 3,770 |
| 2014-07-04 | 375 | 375 | 373 | 374 | 2,633,000 | 3,740 |
| 2014-07-03 | 373 | 375 | 370 | 373 | 2,773,000 | 3,730 |
| 2014-07-02 | 372 | 373 | 370 | 373 | 2,323,000 | 3,730 |
| 2014-07-01 | 370 | 371 | 369 | 370 | 3,792,000 | 3,700 |
| 2014-06-30 | 367 | 370 | 364 | 369 | 3,782,000 | 3,690 |
| 2014-06-27 | 367 | 367 | 364 | 367 | 2,532,000 | 3,670 |
| 2014-06-26 | 367 | 368 | 366 | 367 | 2,012,000 | 3,670 |
| 2014-06-25 | 366 | 367 | 365 | 367 | 2,219,000 | 3,670 |
| 2014-06-24 | 367 | 367 | 364 | 367 | 2,301,000 | 3,670 |
| 2014-06-23 | 366 | 367 | 365 | 367 | 1,477,000 | 3,670 |
| 2014-06-20 | 366 | 368 | 365 | 367 | 3,425,000 | 3,670 |
| 2014-06-19 | 359 | 367 | 359 | 367 | 4,266,000 | 3,670 |
| 2014-06-18 | 360 | 362 | 359 | 361 | 1,943,000 | 3,610 |
| 2014-06-17 | 357 | 360 | 357 | 360 | 1,468,000 | 3,600 |
| 2014-06-16 | 358 | 358 | 355 | 357 | 2,650,000 | 3,570 |
| 2014-06-13 | 358 | 360 | 356 | 357 | 5,063,000 | 3,570 |
| 2014-06-12 | 360 | 362 | 359 | 362 | 1,615,000 | 3,620 |
| 2014-06-11 | 360 | 362 | 360 | 362 | 2,071,000 | 3,620 |
| 2014-06-10 | 361 | 363 | 360 | 361 | 1,990,000 | 3,610 |
| 2014-06-09 | 362 | 362 | 360 | 360 | 1,203,000 | 3,600 |
| 2014-06-06 | 362 | 363 | 360 | 361 | 2,276,000 | 3,610 |
| 2014-06-05 | 360 | 362 | 359 | 362 | 2,108,000 | 3,620 |
| 2014-06-04 | 360 | 361 | 358 | 359 | 4,216,000 | 3,590 |
| 2014-06-03 | 361 | 363 | 360 | 362 | 2,863,000 | 3,620 |
| 2014-06-02 | 360 | 362 | 359 | 360 | 2,257,000 | 3,600 |
| 2014-05-30 | 362 | 362 | 357 | 357 | 4,457,000 | 3,570 |
| 2014-05-29 | 362 | 364 | 361 | 363 | 1,476,000 | 3,630 |
| 2014-05-28 | 362 | 363 | 361 | 362 | 1,636,000 | 3,620 |
| 2014-05-27 | 360 | 364 | 360 | 363 | 2,048,000 | 3,630 |
| 2014-05-26 | 360 | 362 | 358 | 362 | 2,027,000 | 3,620 |
| 2014-05-23 | 355 | 360 | 355 | 359 | 2,636,000 | 3,590 |
| 2014-05-22 | 354 | 356 | 351 | 355 | 2,402,000 | 3,550 |
| 2014-05-21 | 351 | 353 | 351 | 352 | 1,153,000 | 3,520 |
| 2014-05-20 | 355 | 356 | 353 | 354 | 1,452,000 | 3,540 |
| 2014-05-19 | 352 | 355 | 351 | 353 | 2,213,000 | 3,530 |
| 2014-05-16 | 354 | 355 | 351 | 352 | 3,122,000 | 3,520 |
| 2014-05-15 | 358 | 358 | 353 | 357 | 3,257,000 | 3,570 |
| 2014-05-14 | 357 | 362 | 357 | 362 | 2,439,000 | 3,620 |
| 2014-05-13 | 360 | 361 | 358 | 361 | 1,596,000 | 3,610 |
| 2014-05-12 | 357 | 360 | 355 | 356 | 2,254,000 | 3,560 |
| 2014-05-09 | 350 | 361 | 350 | 358 | 3,038,000 | 3,580 |
| 2014-05-08 | 351 | 354 | 350 | 352 | 1,602,000 | 3,520 |
| 2014-05-07 | 357 | 358 | 349 | 351 | 3,928,000 | 3,510 |
| 2014-05-02 | 361 | 362 | 358 | 361 | 2,429,000 | 3,610 |
| 2014-05-01 | 360 | 362 | 358 | 362 | 3,297,000 | 3,620 |
| 2014-04-30 | 357 | 361 | 356 | 359 | 4,833,000 | 3,590 |
| 2014-04-28 | 356 | 356 | 350 | 354 | 2,427,000 | 3,540 |
| 2014-04-25 | 356 | 358 | 353 | 358 | 2,744,000 | 3,580 |
| 2014-04-24 | 357 | 358 | 353 | 356 | 2,151,000 | 3,560 |
| 2014-04-23 | 355 | 357 | 353 | 357 | 2,377,000 | 3,570 |
| 2014-04-22 | 354 | 356 | 352 | 352 | 2,242,000 | 3,520 |
| 2014-04-21 | 350 | 354 | 350 | 353 | 2,887,000 | 3,530 |
| 2014-04-18 | 350 | 350 | 345 | 347 | 2,781,000 | 3,470 |
| 2014-04-17 | 350 | 351 | 348 | 350 | 2,307,000 | 3,500 |
| 2014-04-16 | 347 | 349 | 346 | 349 | 3,978,000 | 3,490 |
| 2014-04-15 | 345 | 346 | 342 | 342 | 3,963,000 | 3,420 |
| 2014-04-14 | 346 | 351 | 344 | 344 | 4,298,000 | 3,440 |
| 2014-04-11 | 347 | 350 | 345 | 347 | 4,188,000 | 3,470 |
| 2014-04-10 | 350 | 355 | 350 | 352 | 3,127,000 | 3,520 |
| 2014-04-09 | 353 | 354 | 346 | 349 | 6,871,000 | 3,490 |
| 2014-04-08 | 360 | 360 | 355 | 357 | 4,924,000 | 3,570 |
| 2014-04-07 | 362 | 365 | 361 | 362 | 2,648,000 | 3,620 |
| 2014-04-04 | 363 | 365 | 362 | 365 | 1,988,000 | 3,650 |
| 2014-04-03 | 362 | 365 | 361 | 363 | 3,338,000 | 3,630 |
| 2014-04-02 | 364 | 367 | 362 | 362 | 4,192,000 | 3,620 |
| 2014-04-01 | 365 | 366 | 360 | 363 | 4,155,000 | 3,630 |
| 2014-03-31 | 367 | 367 | 360 | 367 | 4,537,000 | 3,670 |
| 2014-03-28 | 361 | 365 | 356 | 365 | 6,159,000 | 3,650 |
| 2014-03-27 | 354 | 361 | 350 | 360 | 8,172,000 | 3,600 |
| 2014-03-26 | 368 | 368 | 359 | 362 | 10,753,000 | 3,620 |
| 2014-03-25 | 363 | 368 | 361 | 363 | 9,055,000 | 3,630 |
| 2014-03-24 | 350 | 358 | 348 | 357 | 6,684,000 | 3,570 |
| 2014-03-20 | 353 | 354 | 343 | 344 | 7,541,000 | 3,440 |
| 2014-03-19 | 352 | 357 | 352 | 353 | 4,023,000 | 3,530 |
| 2014-03-18 | 351 | 352 | 349 | 349 | 3,374,000 | 3,490 |
| 2014-03-17 | 352 | 353 | 346 | 347 | 4,110,000 | 3,470 |
| 2014-03-14 | 358 | 358 | 351 | 352 | 8,894,000 | 3,520 |
| 2014-03-13 | 362 | 365 | 362 | 362 | 2,609,000 | 3,620 |
| 2014-03-12 | 365 | 367 | 362 | 362 | 3,545,000 | 3,620 |
| 2014-03-11 | 365 | 369 | 364 | 369 | 3,168,000 | 3,690 |
| 2014-03-10 | 367 | 369 | 363 | 365 | 3,534,000 | 3,650 |
| 2014-03-07 | 369 | 370 | 367 | 369 | 4,052,000 | 3,690 |
| 2014-03-06 | 366 | 369 | 363 | 369 | 2,808,000 | 3,690 |
| 2014-03-05 | 368 | 369 | 365 | 366 | 2,446,000 | 3,660 |
| 2014-03-04 | 363 | 368 | 361 | 365 | 3,700,000 | 3,650 |
| 2014-03-03 | 365 | 367 | 361 | 366 | 3,870,000 | 3,660 |
| 2014-02-28 | 369 | 369 | 361 | 369 | 7,038,000 | 3,690 |
| 2014-02-27 | 370 | 371 | 364 | 369 | 5,050,000 | 3,690 |
| 2014-02-26 | 366 | 372 | 364 | 371 | 6,304,000 | 3,710 |
| 2014-02-25 | 360 | 367 | 360 | 367 | 5,804,000 | 3,670 |
| 2014-02-24 | 361 | 362 | 354 | 358 | 3,698,000 | 3,580 |
| 2014-02-21 | 359 | 362 | 358 | 361 | 3,622,000 | 3,610 |
| 2014-02-20 | 358 | 359 | 355 | 357 | 2,684,000 | 3,570 |
| 2014-02-19 | 360 | 360 | 354 | 358 | 2,526,000 | 3,580 |
| 2014-02-18 | 353 | 361 | 352 | 361 | 4,458,000 | 3,610 |
| 2014-02-17 | 347 | 351 | 345 | 351 | 2,213,000 | 3,510 |
| 2014-02-14 | 352 | 354 | 346 | 347 | 4,534,000 | 3,470 |
| 2014-02-13 | 355 | 356 | 350 | 351 | 1,974,000 | 3,510 |
| 2014-02-12 | 352 | 356 | 351 | 355 | 3,793,000 | 3,550 |
| 2014-02-10 | 349 | 350 | 346 | 347 | 1,912,000 | 3,470 |
| 2014-02-07 | 344 | 348 | 343 | 348 | 3,239,000 | 3,480 |
| 2014-02-06 | 343 | 344 | 340 | 340 | 3,312,000 | 3,400 |
| 2014-02-05 | 342 | 343 | 336 | 341 | 6,788,000 | 3,410 |
| 2014-02-04 | 347 | 347 | 338 | 338 | 8,359,000 | 3,380 |
| 2014-02-03 | 351 | 353 | 350 | 350 | 3,230,000 | 3,500 |
| 2014-01-31 | 353 | 357 | 351 | 354 | 4,219,000 | 3,540 |
| 2014-01-30 | 353 | 355 | 350 | 351 | 4,455,000 | 3,510 |
| 2014-01-29 | 350 | 359 | 350 | 358 | 4,122,000 | 3,580 |
| 2014-01-28 | 351 | 353 | 348 | 348 | 5,701,000 | 3,480 |
| 2014-01-27 | 353 | 354 | 350 | 350 | 5,253,000 | 3,500 |
| 2014-01-24 | 359 | 360 | 356 | 357 | 4,679,000 | 3,570 |
| 2014-01-23 | 363 | 363 | 360 | 360 | 3,047,000 | 3,600 |
| 2014-01-22 | 362 | 364 | 360 | 363 | 3,631,000 | 3,630 |
| 2014-01-21 | 363 | 364 | 361 | 361 | 3,686,000 | 3,610 |
| 2014-01-20 | 367 | 367 | 361 | 361 | 3,894,000 | 3,610 |
| 2014-01-17 | 366 | 368 | 365 | 367 | 2,522,000 | 3,670 |
| 2014-01-16 | 369 | 370 | 366 | 366 | 3,230,000 | 3,660 |
| 2014-01-15 | 366 | 370 | 366 | 370 | 4,915,000 | 3,700 |
| 2014-01-14 | 363 | 364 | 360 | 362 | 4,450,000 | 3,620 |
| 2014-01-10 | 366 | 367 | 365 | 365 | 4,804,000 | 3,650 |
| 2014-01-09 | 371 | 371 | 366 | 368 | 3,256,000 | 3,680 |
| 2014-01-08 | 372 | 372 | 369 | 372 | 3,331,000 | 3,720 |
| 2014-01-07 | 370 | 371 | 367 | 369 | 4,311,000 | 3,690 |
| 2014-01-06 | 369 | 370 | 364 | 370 | 4,599,000 | 3,700 |
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
