1. HOME >
  2. 株価時系列 >
  3. 9041 >
  4. 2016年

9041 近鉄グループホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304464484454462,657,0004,460
2016-12-294514514464492,806,0004,490
2016-12-284474514464492,328,0004,490
2016-12-274504514464472,353,0004,470
2016-12-264504514474502,129,0004,500
2016-12-224504524494511,918,0004,510
2016-12-214574584514523,191,0004,520
2016-12-204544594534583,161,0004,580
2016-12-194504544484532,615,0004,530
2016-12-164494514474513,874,0004,510
2016-12-154454484434473,862,0004,470
2016-12-144494494454462,164,0004,460
2016-12-134444484444473,382,0004,470
2016-12-124424454404453,874,0004,450
2016-12-094274414274404,824,0004,400
2016-12-084264304254304,552,0004,300
2016-12-074244254204223,004,0004,220
2016-12-064274294204223,966,0004,220
2016-12-054274304234252,700,0004,250
2016-12-024354374294303,316,0004,300
2016-12-014434434344385,307,0004,380
2016-11-304404434384424,741,0004,420
2016-11-294354394354382,597,0004,380
2016-11-284404404354393,569,0004,390
2016-11-254384424374413,553,0004,410
2016-11-244374384344372,931,0004,370
2016-11-224334354314332,413,0004,330
2016-11-214304344284332,852,0004,330
2016-11-184264294264283,319,0004,280
2016-11-174194284194262,734,0004,260
2016-11-164244244194233,049,0004,230
2016-11-154234234184192,904,0004,190
2016-11-144234254204242,877,0004,240
2016-11-114254274174183,652,0004,180
2016-11-104204254134244,151,0004,240
2016-11-094164213984015,211,0004,010
2016-11-084164174134152,340,0004,150
2016-11-074174194134162,199,0004,160
2016-11-044174184114132,857,0004,130
2016-11-024224224174192,574,0004,190
2016-11-014224254214252,284,0004,250
2016-10-314264284224242,990,0004,240
2016-10-284294294234264,098,0004,260
2016-10-274274304254271,905,0004,270
2016-10-264254274224272,220,0004,270
2016-10-254234264224252,930,0004,250
2016-10-244204244204231,845,0004,230
2016-10-214244244194212,369,0004,210
2016-10-204204244204223,455,0004,220
2016-10-194164204154202,172,0004,200
2016-10-184144194134183,650,0004,180
2016-10-174124154114152,664,0004,150
2016-10-144154184124142,465,0004,140
2016-10-134174194124153,230,0004,150
2016-10-124154204154173,893,0004,170
2016-10-114204224184201,997,0004,200
2016-10-074204214174191,910,0004,190
2016-10-064224254214232,915,0004,230
2016-10-054244254214233,014,0004,230
2016-10-044294294214244,758,0004,240
2016-10-034274314274282,351,0004,280
2016-09-304284284114236,422,0004,230
2016-09-294364374334343,556,0004,340
2016-09-284384384334367,670,0004,360
2016-09-2743144242944211,257,0004,420
2016-09-264404404344357,596,0004,350
2016-09-234354424314406,548,0004,400
2016-09-214244354194346,590,0004,340
2016-09-204084204084205,325,0004,200
2016-09-164074114054093,552,0004,090
2016-09-154074094044052,610,0004,050
2016-09-144084114064102,940,0004,100
2016-09-134084124064114,335,0004,110
2016-09-124104104054073,521,0004,070
2016-09-094124164114153,982,0004,150
2016-09-084134164114153,742,0004,150
2016-09-074104154094135,143,0004,130
2016-09-064054094054082,206,0004,080
2016-09-054054074034061,741,0004,060
2016-09-023964023964012,277,0004,010
2016-09-013963993943972,885,0003,970
2016-08-313953963923943,184,0003,940
2016-08-303963993933941,673,0003,940
2016-08-293983993953962,231,0003,960
2016-08-263993993933932,813,0003,930
2016-08-254014033994012,057,0004,010
2016-08-243994023964012,228,0004,010
2016-08-233944033943993,374,0003,990
2016-08-223913973913966,095,0003,960
2016-08-193994003903918,703,0003,910
2016-08-184074083994013,461,0004,010
2016-08-174104124064072,460,0004,070
2016-08-164154164114112,491,0004,110
2016-08-154204224144141,621,0004,140
2016-08-124264264194212,347,0004,210
2016-08-104234244184222,637,0004,220
2016-08-094174244174242,753,0004,240
2016-08-084214224134193,003,0004,190
2016-08-054184224164181,975,0004,180
2016-08-044254284164203,518,0004,200
2016-08-034294304254263,181,0004,260
2016-08-024384394344342,592,0004,340
2016-08-014404414344402,603,0004,400
2016-07-294384454334454,666,0004,450
2016-07-284414424344362,858,0004,360
2016-07-274514514424433,795,0004,430
2016-07-264444504424463,357,0004,460
2016-07-254484534464462,140,0004,460
2016-07-224434484424482,075,0004,480
2016-07-214554564444473,162,0004,470
2016-07-204494534474532,302,0004,530
2016-07-194474504454503,075,0004,500
2016-07-154444464414433,652,0004,430
2016-07-144414484394443,241,0004,440
2016-07-134494494364384,259,0004,380
2016-07-124454484424433,115,0004,430
2016-07-114384444374423,237,0004,420
2016-07-084434444324323,760,0004,320
2016-07-074424454394403,164,0004,400
2016-07-064374454354443,779,0004,440
2016-07-054364414354411,919,0004,410
2016-07-044334394304382,516,0004,380
2016-07-014384384314353,361,0004,350
2016-06-304354434334385,012,0004,380
2016-06-294284334224323,291,0004,320
2016-06-284134284124264,062,0004,260
2016-06-274014184014173,795,0004,170
2016-06-244194193903955,746,0003,950
2016-06-234214234164192,509,0004,190
2016-06-224174234164202,819,0004,200
2016-06-214134214104202,491,0004,200
2016-06-204114164094142,496,0004,140
2016-06-174114174074073,198,0004,070
2016-06-164194194074103,555,0004,100
2016-06-154184224174173,604,0004,170
2016-06-144214264154184,012,0004,180
2016-06-134304304224222,921,0004,220
2016-06-104414424324354,183,0004,350
2016-06-094384424374392,349,0004,390
2016-06-084414424364413,322,0004,410
2016-06-074354424354383,518,0004,380
2016-06-064304374294362,659,0004,360
2016-06-034274314254312,987,0004,310
2016-06-024354354244254,881,0004,250
2016-06-014434434364394,037,0004,390
2016-05-314384464374463,326,0004,460
2016-05-304464464364422,874,0004,420
2016-05-274434464414422,628,0004,420
2016-05-264404454394431,905,0004,430
2016-05-254384404364362,426,0004,360
2016-05-244384404334342,492,0004,340
2016-05-234384404344392,758,0004,390
2016-05-204404444394422,456,0004,420
2016-05-194424444394412,093,0004,410
2016-05-184384434374412,888,0004,410
2016-05-174374404354402,562,0004,400
2016-05-164374394324322,518,0004,320
2016-05-134424444384382,690,0004,380
2016-05-124434464414422,117,0004,420
2016-05-114544564464473,101,0004,470
2016-05-104434554434513,874,0004,510
2016-05-094434474414422,176,0004,420
2016-05-064394434364404,032,0004,400
2016-05-024364404324343,862,0004,340
2016-04-284664684484504,176,0004,500
2016-04-274684694614622,884,0004,620
2016-04-264664694644672,488,0004,670
2016-04-254684694654671,961,0004,670
2016-04-224634704634703,085,0004,700
2016-04-214684694644693,380,0004,690
2016-04-204594654584634,127,0004,630
2016-04-194564594554582,539,0004,580
2016-04-184524534474483,461,0004,480
2016-04-154524634524614,448,0004,610
2016-04-144484594444595,060,0004,590
2016-04-134394434364413,756,0004,410
2016-04-124444464394403,206,0004,400
2016-04-114474484424453,181,0004,450
2016-04-084384554384495,326,0004,490
2016-04-074374464374463,445,0004,460
2016-04-064374414324385,324,0004,380
2016-04-054474494384403,857,0004,400
2016-04-044444534444484,183,0004,480
2016-04-014534534424447,321,0004,440
2016-03-314644674564565,782,0004,560
2016-03-304654684604615,972,0004,610
2016-03-294724734664706,011,0004,700
2016-03-2847347646847512,642,0004,750
2016-03-254724754674696,501,0004,690
2016-03-244604754604737,757,0004,730
2016-03-234574604574573,106,0004,570
2016-03-224584634554594,402,0004,590
2016-03-184584624524555,926,0004,550
2016-03-174634654574605,017,0004,600
2016-03-164614694614633,037,0004,630
2016-03-154704714614645,677,0004,640
2016-03-144744774694704,853,0004,700
2016-03-114634724624697,113,0004,690
2016-03-104674704644674,899,0004,670
2016-03-094694714624645,546,0004,640
2016-03-084704764624736,028,0004,730
2016-03-074784804714715,232,0004,710
2016-03-044804834744835,757,0004,830
2016-03-034884894774827,406,0004,820
2016-03-024924954894915,348,0004,910
2016-03-014824914814864,684,0004,860
2016-02-295015024844845,631,0004,840
2016-02-265025074975013,780,0005,010
2016-02-254925044925015,678,0005,010
2016-02-244814944814895,123,0004,890
2016-02-234894914824853,770,0004,850
2016-02-224784904774902,586,0004,900
2016-02-194734834714813,747,0004,810
2016-02-184894924744765,258,0004,760
2016-02-174804864774834,748,0004,830
2016-02-164894904804815,318,0004,810
2016-02-154734964704937,432,0004,930
2016-02-1247047245045011,317,0004,500
2016-02-104984994784836,293,0004,830
2016-02-095005014894914,797,0004,910
2016-02-084935124925085,547,0005,080
2016-02-054945014914964,175,0004,960
2016-02-045035044975014,946,0005,010
2016-02-035025125015084,250,0005,080
2016-02-025015155005126,870,0005,120
2016-02-014985064965066,034,0005,060
2016-01-294834964764947,411,0004,940
2016-01-284774854754804,405,0004,800
2016-01-274754804734805,029,0004,800
2016-01-264734754704703,118,0004,700
2016-01-254714784684753,921,0004,750
2016-01-224604694504685,031,0004,680
2016-01-214594644444445,930,0004,440
2016-01-204714774584595,029,0004,590
2016-01-194754784694734,955,0004,730
2016-01-184714794684754,100,0004,750
2016-01-154724784714775,662,0004,770
2016-01-144694714624696,082,0004,690
2016-01-134714784684764,457,0004,760
2016-01-124754814684686,650,0004,680
2016-01-084834884774797,270,0004,790
2016-01-074904994864877,269,0004,870
2016-01-064904974834875,843,0004,870
2016-01-054794884764843,778,0004,840
2016-01-044904904784795,917,0004,790

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