9041 近鉄グループホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 489 | 494 | 484 | 493 | 4,686,000 | 4,930 |
| 2015-12-29 | 483 | 490 | 478 | 489 | 4,842,000 | 4,890 |
| 2015-12-28 | 482 | 485 | 476 | 483 | 2,059,000 | 4,830 |
| 2015-12-25 | 480 | 482 | 474 | 480 | 2,373,000 | 4,800 |
| 2015-12-24 | 486 | 486 | 478 | 478 | 2,705,000 | 4,780 |
| 2015-12-22 | 477 | 484 | 475 | 482 | 4,094,000 | 4,820 |
| 2015-12-21 | 477 | 478 | 468 | 476 | 5,390,000 | 4,760 |
| 2015-12-18 | 484 | 490 | 477 | 477 | 7,634,000 | 4,770 |
| 2015-12-17 | 484 | 490 | 481 | 489 | 6,255,000 | 4,890 |
| 2015-12-16 | 473 | 480 | 469 | 480 | 6,119,000 | 4,800 |
| 2015-12-15 | 472 | 474 | 467 | 467 | 3,385,000 | 4,670 |
| 2015-12-14 | 462 | 472 | 462 | 472 | 3,833,000 | 4,720 |
| 2015-12-11 | 465 | 473 | 465 | 472 | 7,540,000 | 4,720 |
| 2015-12-10 | 470 | 472 | 466 | 467 | 3,368,000 | 4,670 |
| 2015-12-09 | 471 | 475 | 470 | 473 | 3,038,000 | 4,730 |
| 2015-12-08 | 473 | 475 | 471 | 474 | 3,274,000 | 4,740 |
| 2015-12-07 | 475 | 478 | 474 | 474 | 1,781,000 | 4,740 |
| 2015-12-04 | 472 | 475 | 469 | 469 | 2,943,000 | 4,690 |
| 2015-12-03 | 483 | 483 | 478 | 479 | 1,860,000 | 4,790 |
| 2015-12-02 | 476 | 484 | 476 | 482 | 2,445,000 | 4,820 |
| 2015-12-01 | 476 | 484 | 474 | 480 | 6,020,000 | 4,800 |
| 2015-11-30 | 478 | 478 | 471 | 472 | 3,136,000 | 4,720 |
| 2015-11-27 | 483 | 483 | 475 | 475 | 1,838,000 | 4,750 |
| 2015-11-26 | 479 | 484 | 478 | 482 | 2,768,000 | 4,820 |
| 2015-11-25 | 485 | 485 | 476 | 477 | 4,333,000 | 4,770 |
| 2015-11-24 | 487 | 489 | 483 | 488 | 3,356,000 | 4,880 |
| 2015-11-20 | 483 | 486 | 479 | 486 | 3,181,000 | 4,860 |
| 2015-11-19 | 484 | 487 | 481 | 482 | 4,158,000 | 4,820 |
| 2015-11-18 | 477 | 485 | 477 | 481 | 5,242,000 | 4,810 |
| 2015-11-17 | 477 | 477 | 471 | 475 | 3,188,000 | 4,750 |
| 2015-11-16 | 470 | 476 | 470 | 473 | 2,695,000 | 4,730 |
| 2015-11-13 | 472 | 479 | 470 | 477 | 4,475,000 | 4,770 |
| 2015-11-12 | 470 | 477 | 470 | 475 | 3,496,000 | 4,750 |
| 2015-11-11 | 467 | 475 | 466 | 474 | 2,710,000 | 4,740 |
| 2015-11-10 | 466 | 473 | 466 | 472 | 2,527,000 | 4,720 |
| 2015-11-09 | 464 | 473 | 464 | 471 | 4,977,000 | 4,710 |
| 2015-11-06 | 465 | 476 | 460 | 463 | 6,139,000 | 4,630 |
| 2015-11-05 | 453 | 459 | 452 | 456 | 2,696,000 | 4,560 |
| 2015-11-04 | 458 | 459 | 449 | 451 | 3,860,000 | 4,510 |
| 2015-11-02 | 464 | 466 | 453 | 454 | 4,066,000 | 4,540 |
| 2015-10-30 | 465 | 470 | 463 | 469 | 5,877,000 | 4,690 |
| 2015-10-29 | 465 | 465 | 458 | 462 | 3,601,000 | 4,620 |
| 2015-10-28 | 469 | 469 | 461 | 464 | 4,652,000 | 4,640 |
| 2015-10-27 | 466 | 473 | 465 | 467 | 6,688,000 | 4,670 |
| 2015-10-26 | 465 | 468 | 465 | 465 | 2,531,000 | 4,650 |
| 2015-10-23 | 460 | 465 | 459 | 463 | 4,746,000 | 4,630 |
| 2015-10-22 | 455 | 459 | 455 | 457 | 2,426,000 | 4,570 |
| 2015-10-21 | 448 | 459 | 447 | 459 | 6,148,000 | 4,590 |
| 2015-10-20 | 450 | 451 | 448 | 449 | 2,313,000 | 4,490 |
| 2015-10-19 | 455 | 455 | 447 | 449 | 3,290,000 | 4,490 |
| 2015-10-16 | 453 | 458 | 452 | 454 | 3,814,000 | 4,540 |
| 2015-10-15 | 445 | 454 | 444 | 452 | 3,462,000 | 4,520 |
| 2015-10-14 | 456 | 456 | 444 | 446 | 5,458,000 | 4,460 |
| 2015-10-13 | 451 | 459 | 450 | 459 | 5,106,000 | 4,590 |
| 2015-10-09 | 451 | 451 | 442 | 451 | 4,549,000 | 4,510 |
| 2015-10-08 | 453 | 454 | 448 | 448 | 4,273,000 | 4,480 |
| 2015-10-07 | 450 | 454 | 447 | 453 | 4,578,000 | 4,530 |
| 2015-10-06 | 449 | 452 | 447 | 450 | 3,901,000 | 4,500 |
| 2015-10-05 | 448 | 452 | 444 | 448 | 3,361,000 | 4,480 |
| 2015-10-02 | 438 | 447 | 438 | 445 | 3,700,000 | 4,450 |
| 2015-10-01 | 431 | 444 | 427 | 442 | 4,777,000 | 4,420 |
| 2015-09-30 | 428 | 429 | 423 | 429 | 5,398,000 | 4,290 |
| 2015-09-29 | 438 | 438 | 426 | 428 | 5,052,000 | 4,280 |
| 2015-09-28 | 430 | 445 | 430 | 443 | 7,396,000 | 4,430 |
| 2015-09-25 | 435 | 435 | 426 | 432 | 12,381,000 | 4,320 |
| 2015-09-24 | 436 | 443 | 432 | 432 | 8,446,000 | 4,320 |
| 2015-09-18 | 443 | 443 | 433 | 434 | 5,829,000 | 4,340 |
| 2015-09-17 | 448 | 448 | 441 | 446 | 3,413,000 | 4,460 |
| 2015-09-16 | 449 | 449 | 441 | 445 | 3,672,000 | 4,450 |
| 2015-09-15 | 446 | 451 | 444 | 445 | 3,579,000 | 4,450 |
| 2015-09-14 | 446 | 448 | 440 | 443 | 3,371,000 | 4,430 |
| 2015-09-11 | 446 | 447 | 441 | 444 | 8,086,000 | 4,440 |
| 2015-09-10 | 430 | 438 | 428 | 438 | 5,422,000 | 4,380 |
| 2015-09-09 | 422 | 437 | 422 | 437 | 5,620,000 | 4,370 |
| 2015-09-08 | 424 | 424 | 413 | 413 | 4,097,000 | 4,130 |
| 2015-09-07 | 420 | 424 | 413 | 424 | 4,191,000 | 4,240 |
| 2015-09-04 | 419 | 429 | 418 | 423 | 7,482,000 | 4,230 |
| 2015-09-03 | 418 | 423 | 412 | 413 | 6,485,000 | 4,130 |
| 2015-09-02 | 412 | 430 | 411 | 417 | 6,881,000 | 4,170 |
| 2015-09-01 | 430 | 435 | 416 | 416 | 4,889,000 | 4,160 |
| 2015-08-31 | 430 | 435 | 425 | 433 | 4,330,000 | 4,330 |
| 2015-08-28 | 430 | 434 | 422 | 434 | 4,294,000 | 4,340 |
| 2015-08-27 | 422 | 429 | 419 | 421 | 5,993,000 | 4,210 |
| 2015-08-26 | 409 | 415 | 407 | 414 | 8,754,000 | 4,140 |
| 2015-08-25 | 411 | 424 | 405 | 406 | 10,723,000 | 4,060 |
| 2015-08-24 | 429 | 431 | 419 | 419 | 8,877,000 | 4,190 |
| 2015-08-21 | 444 | 446 | 439 | 440 | 4,330,000 | 4,400 |
| 2015-08-20 | 456 | 462 | 451 | 454 | 3,848,000 | 4,540 |
| 2015-08-19 | 458 | 460 | 456 | 456 | 2,148,000 | 4,560 |
| 2015-08-18 | 465 | 465 | 459 | 460 | 2,618,000 | 4,600 |
| 2015-08-17 | 459 | 465 | 458 | 465 | 4,901,000 | 4,650 |
| 2015-08-14 | 457 | 459 | 453 | 456 | 2,170,000 | 4,560 |
| 2015-08-13 | 453 | 460 | 450 | 457 | 4,378,000 | 4,570 |
| 2015-08-12 | 454 | 459 | 451 | 453 | 2,594,000 | 4,530 |
| 2015-08-11 | 463 | 463 | 453 | 458 | 3,746,000 | 4,580 |
| 2015-08-10 | 453 | 462 | 452 | 462 | 2,644,000 | 4,620 |
| 2015-08-07 | 457 | 458 | 446 | 453 | 3,321,000 | 4,530 |
| 2015-08-06 | 463 | 464 | 456 | 458 | 4,336,000 | 4,580 |
| 2015-08-05 | 452 | 463 | 452 | 459 | 6,025,000 | 4,590 |
| 2015-08-04 | 444 | 451 | 444 | 451 | 4,858,000 | 4,510 |
| 2015-08-03 | 442 | 444 | 438 | 443 | 2,836,000 | 4,430 |
| 2015-07-31 | 435 | 442 | 434 | 442 | 3,080,000 | 4,420 |
| 2015-07-30 | 429 | 436 | 429 | 431 | 3,046,000 | 4,310 |
| 2015-07-29 | 432 | 434 | 428 | 428 | 3,917,000 | 4,280 |
| 2015-07-28 | 431 | 436 | 430 | 432 | 3,013,000 | 4,320 |
| 2015-07-27 | 440 | 442 | 431 | 434 | 3,677,000 | 4,340 |
| 2015-07-24 | 440 | 442 | 439 | 440 | 2,856,000 | 4,400 |
| 2015-07-23 | 433 | 439 | 431 | 439 | 2,037,000 | 4,390 |
| 2015-07-22 | 432 | 434 | 431 | 432 | 2,164,000 | 4,320 |
| 2015-07-21 | 433 | 434 | 431 | 432 | 2,596,000 | 4,320 |
| 2015-07-17 | 438 | 438 | 431 | 434 | 3,930,000 | 4,340 |
| 2015-07-16 | 442 | 442 | 438 | 440 | 3,845,000 | 4,400 |
| 2015-07-15 | 436 | 441 | 434 | 441 | 3,516,000 | 4,410 |
| 2015-07-14 | 437 | 439 | 435 | 437 | 4,140,000 | 4,370 |
| 2015-07-13 | 429 | 434 | 426 | 434 | 4,250,000 | 4,340 |
| 2015-07-10 | 420 | 429 | 419 | 424 | 6,834,000 | 4,240 |
| 2015-07-09 | 418 | 421 | 411 | 417 | 8,299,000 | 4,170 |
| 2015-07-08 | 428 | 432 | 425 | 425 | 6,145,000 | 4,250 |
| 2015-07-07 | 427 | 434 | 427 | 433 | 3,952,000 | 4,330 |
| 2015-07-06 | 421 | 427 | 419 | 425 | 4,598,000 | 4,250 |
| 2015-07-03 | 423 | 427 | 421 | 425 | 3,185,000 | 4,250 |
| 2015-07-02 | 418 | 423 | 417 | 422 | 3,222,000 | 4,220 |
| 2015-07-01 | 417 | 419 | 414 | 417 | 3,237,000 | 4,170 |
| 2015-06-30 | 415 | 422 | 414 | 417 | 5,243,000 | 4,170 |
| 2015-06-29 | 410 | 420 | 410 | 414 | 4,737,000 | 4,140 |
| 2015-06-26 | 425 | 425 | 417 | 420 | 3,184,000 | 4,200 |
| 2015-06-25 | 423 | 428 | 422 | 425 | 2,773,000 | 4,250 |
| 2015-06-24 | 427 | 428 | 424 | 426 | 3,372,000 | 4,260 |
| 2015-06-23 | 424 | 427 | 422 | 427 | 3,231,000 | 4,270 |
| 2015-06-22 | 413 | 423 | 413 | 423 | 3,483,000 | 4,230 |
| 2015-06-19 | 415 | 419 | 415 | 415 | 3,370,000 | 4,150 |
| 2015-06-18 | 416 | 416 | 409 | 412 | 4,212,000 | 4,120 |
| 2015-06-17 | 421 | 423 | 416 | 416 | 3,744,000 | 4,160 |
| 2015-06-16 | 419 | 425 | 418 | 422 | 4,121,000 | 4,220 |
| 2015-06-15 | 419 | 422 | 418 | 421 | 2,221,000 | 4,210 |
| 2015-06-12 | 429 | 429 | 420 | 423 | 7,629,000 | 4,230 |
| 2015-06-11 | 418 | 427 | 417 | 425 | 7,641,000 | 4,250 |
| 2015-06-10 | 430 | 431 | 414 | 414 | 13,014,000 | 4,140 |
| 2015-06-09 | 432 | 437 | 430 | 430 | 11,384,000 | 4,300 |
| 2015-06-08 | 443 | 444 | 428 | 430 | 23,439,000 | 4,300 |
| 2015-06-05 | 406 | 414 | 406 | 414 | 4,967,000 | 4,140 |
| 2015-06-04 | 409 | 409 | 404 | 406 | 3,057,000 | 4,060 |
| 2015-06-03 | 409 | 410 | 406 | 407 | 3,403,000 | 4,070 |
| 2015-06-02 | 415 | 417 | 409 | 410 | 4,871,000 | 4,100 |
| 2015-06-01 | 415 | 415 | 408 | 412 | 4,058,000 | 4,120 |
| 2015-05-29 | 419 | 424 | 416 | 416 | 4,943,000 | 4,160 |
| 2015-05-28 | 422 | 422 | 416 | 419 | 3,593,000 | 4,190 |
| 2015-05-27 | 422 | 423 | 416 | 422 | 3,517,000 | 4,220 |
| 2015-05-26 | 426 | 427 | 422 | 422 | 1,357,000 | 4,220 |
| 2015-05-25 | 425 | 428 | 424 | 425 | 2,395,000 | 4,250 |
| 2015-05-22 | 430 | 431 | 424 | 426 | 2,616,000 | 4,260 |
| 2015-05-21 | 429 | 432 | 426 | 431 | 4,012,000 | 4,310 |
| 2015-05-20 | 422 | 429 | 420 | 426 | 4,061,000 | 4,260 |
| 2015-05-19 | 419 | 422 | 416 | 419 | 3,776,000 | 4,190 |
| 2015-05-18 | 416 | 420 | 413 | 420 | 4,272,000 | 4,200 |
| 2015-05-15 | 406 | 417 | 406 | 414 | 4,133,000 | 4,140 |
| 2015-05-14 | 410 | 412 | 404 | 405 | 3,725,000 | 4,050 |
| 2015-05-13 | 412 | 415 | 410 | 410 | 4,249,000 | 4,100 |
| 2015-05-12 | 416 | 419 | 411 | 415 | 4,246,000 | 4,150 |
| 2015-05-11 | 420 | 420 | 415 | 419 | 3,969,000 | 4,190 |
| 2015-05-08 | 418 | 421 | 415 | 415 | 3,801,000 | 4,150 |
| 2015-05-07 | 419 | 425 | 417 | 418 | 3,960,000 | 4,180 |
| 2015-05-01 | 425 | 427 | 415 | 421 | 5,016,000 | 4,210 |
| 2015-04-30 | 432 | 432 | 424 | 425 | 6,572,000 | 4,250 |
| 2015-04-28 | 434 | 437 | 434 | 436 | 2,912,000 | 4,360 |
| 2015-04-27 | 434 | 437 | 433 | 435 | 3,535,000 | 4,350 |
| 2015-04-24 | 436 | 436 | 431 | 432 | 2,506,000 | 4,320 |
| 2015-04-23 | 433 | 439 | 431 | 433 | 3,889,000 | 4,330 |
| 2015-04-22 | 436 | 437 | 429 | 430 | 4,180,000 | 4,300 |
| 2015-04-21 | 427 | 437 | 425 | 437 | 4,255,000 | 4,370 |
| 2015-04-20 | 427 | 430 | 424 | 424 | 3,314,000 | 4,240 |
| 2015-04-17 | 431 | 435 | 426 | 431 | 4,710,000 | 4,310 |
| 2015-04-16 | 426 | 432 | 424 | 430 | 4,014,000 | 4,300 |
| 2015-04-15 | 424 | 427 | 422 | 423 | 4,572,000 | 4,230 |
| 2015-04-14 | 427 | 435 | 427 | 430 | 3,043,000 | 4,300 |
| 2015-04-13 | 436 | 436 | 423 | 427 | 4,907,000 | 4,270 |
| 2015-04-10 | 439 | 439 | 434 | 436 | 4,006,000 | 4,360 |
| 2015-04-09 | 441 | 441 | 432 | 437 | 4,615,000 | 4,370 |
| 2015-04-08 | 444 | 446 | 436 | 438 | 5,498,000 | 4,380 |
| 2015-04-07 | 448 | 452 | 441 | 443 | 5,126,000 | 4,430 |
| 2015-04-06 | 445 | 449 | 443 | 446 | 3,464,000 | 4,460 |
| 2015-04-03 | 446 | 451 | 444 | 448 | 3,284,000 | 4,480 |
| 2015-04-02 | 445 | 457 | 443 | 453 | 6,414,000 | 4,530 |
| 2015-04-01 | 434 | 445 | 432 | 439 | 8,713,000 | 4,390 |
| 2015-03-31 | 465 | 466 | 441 | 441 | 8,528,000 | 4,410 |
| 2015-03-30 | 461 | 466 | 459 | 461 | 5,746,000 | 4,610 |
| 2015-03-27 | 470 | 472 | 451 | 456 | 12,196,000 | 4,560 |
| 2015-03-26 | 481 | 481 | 476 | 477 | 11,259,000 | 4,770 |
| 2015-03-25 | 483 | 484 | 474 | 482 | 8,401,000 | 4,820 |
| 2015-03-24 | 482 | 483 | 478 | 482 | 7,411,000 | 4,820 |
| 2015-03-23 | 483 | 484 | 480 | 483 | 4,924,000 | 4,830 |
| 2015-03-20 | 482 | 483 | 478 | 481 | 6,203,000 | 4,810 |
| 2015-03-19 | 485 | 486 | 477 | 485 | 6,307,000 | 4,850 |
| 2015-03-18 | 479 | 485 | 478 | 483 | 4,004,000 | 4,830 |
| 2015-03-17 | 475 | 480 | 472 | 479 | 3,518,000 | 4,790 |
| 2015-03-16 | 475 | 476 | 470 | 472 | 2,987,000 | 4,720 |
| 2015-03-13 | 470 | 476 | 467 | 476 | 8,140,000 | 4,760 |
| 2015-03-12 | 466 | 471 | 464 | 465 | 4,357,000 | 4,650 |
| 2015-03-11 | 462 | 468 | 462 | 465 | 3,933,000 | 4,650 |
| 2015-03-10 | 460 | 464 | 459 | 462 | 3,386,000 | 4,620 |
| 2015-03-09 | 459 | 460 | 455 | 458 | 2,727,000 | 4,580 |
| 2015-03-06 | 458 | 462 | 457 | 460 | 2,910,000 | 4,600 |
| 2015-03-05 | 457 | 459 | 454 | 459 | 2,071,000 | 4,590 |
| 2015-03-04 | 461 | 461 | 453 | 456 | 3,040,000 | 4,560 |
| 2015-03-03 | 459 | 462 | 455 | 461 | 3,255,000 | 4,610 |
| 2015-03-02 | 461 | 464 | 459 | 459 | 2,743,000 | 4,590 |
| 2015-02-27 | 466 | 466 | 456 | 464 | 6,447,000 | 4,640 |
| 2015-02-26 | 464 | 467 | 460 | 465 | 4,673,000 | 4,650 |
| 2015-02-25 | 465 | 467 | 462 | 464 | 3,112,000 | 4,640 |
| 2015-02-24 | 466 | 470 | 464 | 467 | 4,987,000 | 4,670 |
| 2015-02-23 | 465 | 466 | 458 | 466 | 6,424,000 | 4,660 |
| 2015-02-20 | 457 | 462 | 455 | 462 | 6,562,000 | 4,620 |
| 2015-02-19 | 447 | 455 | 446 | 455 | 5,465,000 | 4,550 |
| 2015-02-18 | 437 | 446 | 437 | 445 | 5,893,000 | 4,450 |
| 2015-02-17 | 431 | 435 | 430 | 434 | 3,802,000 | 4,340 |
| 2015-02-16 | 430 | 434 | 426 | 431 | 3,865,000 | 4,310 |
| 2015-02-13 | 430 | 430 | 425 | 429 | 3,890,000 | 4,290 |
| 2015-02-12 | 419 | 430 | 418 | 430 | 7,336,000 | 4,300 |
| 2015-02-10 | 413 | 415 | 408 | 414 | 3,650,000 | 4,140 |
| 2015-02-09 | 421 | 422 | 411 | 412 | 2,821,000 | 4,120 |
| 2015-02-06 | 418 | 421 | 417 | 419 | 2,549,000 | 4,190 |
| 2015-02-05 | 415 | 420 | 413 | 418 | 3,718,000 | 4,180 |
| 2015-02-04 | 415 | 421 | 414 | 419 | 5,936,000 | 4,190 |
| 2015-02-03 | 419 | 420 | 407 | 409 | 3,990,000 | 4,090 |
| 2015-02-02 | 411 | 417 | 410 | 417 | 3,403,000 | 4,170 |
| 2015-01-30 | 420 | 423 | 416 | 416 | 3,743,000 | 4,160 |
| 2015-01-29 | 420 | 423 | 417 | 421 | 4,530,000 | 4,210 |
| 2015-01-28 | 415 | 422 | 415 | 422 | 3,932,000 | 4,220 |
| 2015-01-27 | 412 | 418 | 411 | 418 | 3,100,000 | 4,180 |
| 2015-01-26 | 404 | 412 | 404 | 410 | 3,162,000 | 4,100 |
| 2015-01-23 | 404 | 409 | 403 | 409 | 3,796,000 | 4,090 |
| 2015-01-22 | 400 | 402 | 398 | 402 | 2,888,000 | 4,020 |
| 2015-01-21 | 400 | 401 | 396 | 401 | 2,994,000 | 4,010 |
| 2015-01-20 | 399 | 402 | 398 | 400 | 4,264,000 | 4,000 |
| 2015-01-19 | 398 | 400 | 394 | 400 | 3,366,000 | 4,000 |
| 2015-01-16 | 391 | 396 | 387 | 396 | 4,719,000 | 3,960 |
| 2015-01-15 | 393 | 399 | 391 | 397 | 3,816,000 | 3,970 |
| 2015-01-14 | 391 | 398 | 391 | 393 | 3,158,000 | 3,930 |
| 2015-01-13 | 386 | 396 | 384 | 396 | 3,771,000 | 3,960 |
| 2015-01-09 | 388 | 390 | 385 | 389 | 4,064,000 | 3,890 |
| 2015-01-08 | 382 | 389 | 382 | 385 | 2,931,000 | 3,850 |
| 2015-01-07 | 380 | 384 | 380 | 380 | 2,980,000 | 3,800 |
| 2015-01-06 | 389 | 390 | 381 | 381 | 4,622,000 | 3,810 |
| 2015-01-05 | 395 | 398 | 391 | 395 | 3,472,000 | 3,950 |
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
