[9041 東証1部] 近鉄グループホールディングス 日足 時系列データ

[9041 東証1部] 近鉄グループホールディングス (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09427.00441.00427.00440.0048240002093299000
2016-12-08426.00430.00425.00430.0045520001949431000
2016-12-07424.00425.00420.00422.0030040001268150000
2016-12-06427.00429.00420.00422.0039660001675453000
2016-12-05427.00430.00423.00425.0027000001148897000
2016-12-02435.00437.00429.00430.0033160001432661000
2016-12-01443.00443.00434.00438.0053070002329182000
2016-11-30440.00443.00438.00442.0047410002090405000
2016-11-29435.00439.00435.00438.0025970001136222000
2016-11-28440.00440.00435.00439.0035690001564534000
2016-11-25438.00442.00437.00441.0035530001563336000
2016-11-24437.00438.00434.00437.0029310001279431000
2016-11-22433.00435.00431.00433.0024130001045922000
2016-11-21430.00434.00428.00433.0028520001232459000
2016-11-18426.00429.00426.00428.0033190001418355000
2016-11-17419.00428.00419.00426.0027340001160976000
2016-11-16424.00424.00419.00423.0030490001287660000
2016-11-15423.00423.00418.00419.0029040001218767000
2016-11-14423.00425.00420.00424.0028770001218409000
2016-11-11425.00427.00417.00418.0036520001537142000
2016-11-10420.00425.00413.00424.0041510001744276000
2016-11-09416.00421.00398.00401.0052110002121399000
2016-11-08416.00417.00413.00415.002340000971810000
2016-11-07417.00419.00413.00416.002199000914966000
2016-11-04417.00418.00411.00413.0028570001180915000
2016-11-02422.00422.00417.00419.0025740001078126000
2016-11-01422.00425.00421.00425.002284000967741000
2016-10-31426.00428.00422.00424.0029900001268571000
2016-10-28429.00429.00423.00426.0040980001744494000
2016-10-27427.00430.00425.00427.001905000814385000
2016-10-26425.00427.00422.00427.002220000944733000
2016-10-25423.00426.00422.00425.0029300001242503000
2016-10-24420.00424.00420.00423.001845000778849000
2016-10-21424.00424.00419.00421.002369000998619000
2016-10-20420.00424.00420.00422.0034550001457954000
2016-10-19416.00420.00415.00420.002172000908675000
2016-10-18414.00419.00413.00418.0036500001519387000
2016-10-17412.00415.00411.00415.0026640001102041000
2016-10-14415.00418.00412.00414.0024650001021598000
2016-10-13417.00419.00412.00415.0032300001341582000
2016-10-12415.00420.00415.00417.0038930001625209000
2016-10-11420.00422.00418.00420.001997000838193000
2016-10-07420.00421.00417.00419.001910000799819000
2016-10-06422.00425.00421.00423.0029150001231763000
2016-10-05424.00425.00421.00423.0030140001274492000
2016-10-04429.00429.00421.00424.0047580002016240000
2016-10-03427.00431.00427.00428.0023510001006942000
2016-09-30428.00428.00411.00423.0064220002711761000
2016-09-29436.00437.00433.00434.0035560001547155000
2016-09-28438.00438.00433.00436.0076700003341755000
2016-09-27431.00442.00429.00442.00112570004906110000
2016-09-26440.00440.00434.00435.0075960003319073000
2016-09-23435.00442.00431.00440.0065480002862610000
2016-09-21424.00435.00419.00434.0065900002810344000
2016-09-20408.00420.00408.00420.0053250002216120000
2016-09-16407.00411.00405.00409.0035520001449700000
2016-09-15407.00409.00404.00405.0026100001059456000
2016-09-14408.00411.00406.00410.0029400001203349000
2016-09-13408.00412.00406.00411.0043350001775404000
2016-09-12410.00410.00405.00407.0035210001434125000
2016-09-09412.00416.00411.00415.0039820001646723000
2016-09-08413.00416.00411.00415.0037420001548454000
2016-09-07410.00415.00409.00413.0051430002121994000
2016-09-06405.00409.00405.00408.002206000897962000
2016-09-05405.00407.00403.00406.001741000706142000
2016-09-02396.00402.00396.00401.002277000910497000
2016-09-01396.00399.00394.00397.0028850001143002000
2016-08-31395.00396.00392.00394.0031840001253852000
2016-08-30396.00399.00393.00394.001673000661776000
2016-08-29398.00399.00395.00396.002231000884631000
2016-08-26399.00399.00393.00393.0028130001113878000
2016-08-25401.00403.00399.00401.002057000824054000
2016-08-24399.00402.00396.00401.002228000889893000
2016-08-23394.00403.00394.00399.0033740001344993000
2016-08-22391.00397.00391.00396.0060950002398955000
2016-08-19399.00400.00390.00391.0087030003413962000
2016-08-18407.00408.00399.00401.0034610001391844000
2016-08-17410.00412.00406.00407.0024600001004581000
2016-08-16415.00416.00411.00411.0024910001027815000
2016-08-15420.00422.00414.00414.001621000674226000
2016-08-12426.00426.00419.00421.002347000990046000
2016-08-10423.00424.00418.00422.0026370001111037000
2016-08-09417.00424.00417.00424.0027530001161459000
2016-08-08421.00422.00413.00419.0030030001254561000
2016-08-05418.00422.00416.00418.001975000825158000
2016-08-04425.00428.00416.00420.0035180001479480000
2016-08-03429.00430.00425.00426.0031810001359242000
2016-08-02438.00439.00434.00434.0025920001130550000
2016-08-01440.00441.00434.00440.0026030001141724000
2016-07-29438.00445.00433.00445.0046660002053723000
2016-07-28441.00442.00434.00436.0028580001249302000
2016-07-27451.00451.00442.00443.0037950001689374000
2016-07-26444.00450.00442.00446.0033570001495895000
2016-07-25448.00453.00446.00446.002140000959558000
2016-07-22443.00448.00442.00448.002075000924987000
2016-07-21455.00456.00444.00447.0031620001417370000
2016-07-20449.00453.00447.00453.0023020001038572000
2016-07-19447.00450.00445.00450.0030750001376842000
2016-07-15444.00446.00441.00443.0036520001617037000
2016-07-14441.00448.00439.00444.0032410001441081000
2016-07-13449.00449.00436.00438.0042590001875943000
2016-07-12445.00448.00442.00443.0031150001383395000
2016-07-11438.00444.00437.00442.0032370001426718000
2016-07-08443.00444.00432.00432.0037600001640614000
2016-07-07442.00445.00439.00440.0031640001394854000
2016-07-06437.00445.00435.00444.0037790001665244000
2016-07-05436.00441.00435.00441.001919000841874000
2016-07-04433.00439.00430.00438.0025160001098581000
2016-07-01438.00438.00431.00435.0033610001460249000
2016-06-30435.00443.00433.00438.0050120002198179000
2016-06-29428.00433.00422.00432.0032910001413139000
2016-06-28413.00428.00412.00426.0040620001718142000
2016-06-27401.00418.00401.00417.0037950001565108000
2016-06-24419.00419.00390.00395.0057460002313100000
2016-06-23421.00423.00416.00419.0025090001050661000
2016-06-22417.00423.00416.00420.0028190001182131000
2016-06-21413.00421.00410.00420.0024910001038898000
2016-06-20411.00416.00409.00414.0024960001032765000
2016-06-17411.00417.00407.00407.0031980001312864000
2016-06-16419.00419.00407.00410.0035550001462283000
2016-06-15418.00422.00417.00417.0036040001509015000
2016-06-14421.00426.00415.00418.0040120001678804000
2016-06-13430.00430.00422.00422.0029210001242957000
2016-06-10441.00442.00432.00435.0041830001830769000
2016-06-09438.00442.00437.00439.0023490001031938000
2016-06-08441.00442.00436.00441.0033220001460563000
2016-06-07435.00442.00435.00438.0035180001542472000
2016-06-06430.00437.00429.00436.0026590001152029000
2016-06-03427.00431.00425.00431.0029870001280756000
2016-06-02435.00435.00424.00425.0048810002089619000
2016-06-01443.00443.00436.00439.0040370001770347000
2016-05-31438.00446.00437.00446.0033260001474993000
2016-05-30446.00446.00436.00442.0028740001265928000
2016-05-27443.00446.00441.00442.0026280001163853000
2016-05-26440.00445.00439.00443.001905000843420000
2016-05-25438.00440.00436.00436.0024260001060339000
2016-05-24438.00440.00433.00434.0024920001087721000
2016-05-23438.00440.00434.00439.0027580001207009000
2016-05-20440.00444.00439.00442.0024560001084369000
2016-05-19442.00444.00439.00441.002093000923337000
2016-05-18438.00443.00437.00441.0028880001271419000
2016-05-17437.00440.00435.00440.0025620001123632000
2016-05-16437.00439.00432.00432.0025180001094810000
2016-05-13442.00444.00438.00438.0026900001184598000
2016-05-12443.00446.00441.00442.002117000936733000
2016-05-11454.00456.00446.00447.0031010001392530000
2016-05-10443.00455.00443.00451.0038740001742224000
2016-05-09443.00447.00441.00442.002176000964063000
2016-05-06439.00443.00436.00440.0040320001770392000
2016-05-02436.00440.00432.00434.0038620001678458000
2016-04-28466.00468.00448.00450.0041760001896498000
2016-04-27468.00469.00461.00462.0028840001335855000
2016-04-26466.00469.00464.00467.0024880001160203000
2016-04-25468.00469.00465.00467.001961000915645000
2016-04-22463.00470.00463.00470.0030850001441928000
2016-04-21468.00469.00464.00469.0033800001579395000
2016-04-20459.00465.00458.00463.0041270001910237000
2016-04-19456.00459.00455.00458.0025390001159862000
2016-04-18452.00453.00447.00448.0034610001555153000
2016-04-15452.00463.00452.00461.0044480002044820000
2016-04-14448.00459.00444.00459.0050600002293471000
2016-04-13439.00443.00436.00441.0037560001654416000
2016-04-12444.00446.00439.00440.0032060001413865000
2016-04-11447.00448.00442.00445.0031810001413622000
2016-04-08438.00455.00438.00449.0053260002382349000
2016-04-07437.00446.00437.00446.0034450001527000000
2016-04-06437.00441.00432.00438.0053240002329643000
2016-04-05447.00449.00438.00440.0038570001703467000
2016-04-04444.00453.00444.00448.0041830001874925000
2016-04-01453.00453.00442.00444.0073210003256092000
2016-03-31464.00467.00456.00456.0057820002656636000
2016-03-30465.00468.00460.00461.0059720002772100000
2016-03-29472.00473.00466.00470.0060110002825443000
2016-03-28473.00476.00468.00475.00126420005977606000
2016-03-25472.00475.00467.00469.0065010003056948000
2016-03-24460.00475.00460.00473.0077570003642112000
2016-03-23457.00460.00457.00457.0031060001422913000
2016-03-22458.00463.00455.00459.0044020002019203000
2016-03-18458.00462.00452.00455.0059260002697885000
2016-03-17463.00465.00457.00460.0050170002310124000
2016-03-16461.00469.00461.00463.0030370001410878000
2016-03-15470.00471.00461.00464.0056770002639947000
2016-03-14474.00477.00469.00470.0048530002290631000
2016-03-11463.00472.00462.00469.0071130003317332000
2016-03-10467.00470.00464.00467.0048990002286620000
2016-03-09469.00471.00462.00464.0055460002577754000
2016-03-08470.00476.00462.00473.0060280002829345000
2016-03-07478.00480.00471.00471.0052320002478827000
2016-03-04480.00483.00474.00483.0057570002753497000
2016-03-03488.00489.00477.00482.0074060003560860000
2016-03-02492.00495.00489.00491.0053480002632174000
2016-03-01482.00491.00481.00486.0046840002277684000
2016-02-29501.00502.00484.00484.0056310002758340000
2016-02-26502.00507.00497.00501.0037800001899694000
2016-02-25492.00504.00492.00501.0056780002841081000
2016-02-24481.00494.00481.00489.0051230002504853000
2016-02-23489.00491.00482.00485.0037700001833661000
2016-02-22478.00490.00477.00490.0025860001260557000
2016-02-19473.00483.00471.00481.0037470001790072000
2016-02-18489.00492.00474.00476.0052580002523121000
2016-02-17480.00486.00477.00483.0047480002286263000
2016-02-16489.00490.00480.00481.0053180002571297000
2016-02-15473.00496.00470.00493.0074320003596895000
2016-02-12470.00472.00450.00450.00113170005198235000
2016-02-10498.00499.00478.00483.0062930003059614000
2016-02-09500.00501.00489.00491.0047970002367192000
2016-02-08493.00512.00492.00508.0055470002802409000
2016-02-05494.00501.00491.00496.0041750002070327000
2016-02-04503.00504.00497.00501.0049460002478366000
2016-02-03502.00512.00501.00508.0042500002153469000
2016-02-02501.00515.00500.00512.0068700003497332000
2016-02-01498.00506.00496.00506.0060340003033403000
2016-01-29483.00496.00476.00494.0074110003603661000
2016-01-28477.00485.00475.00480.0044050002118186000
2016-01-27475.00480.00473.00480.0050290002399107000
2016-01-26473.00475.00470.00470.0031180001471461000
2016-01-25471.00478.00468.00475.0039210001856512000
2016-01-22460.00469.00450.00468.0050310002313749000
2016-01-21459.00464.00444.00444.0059300002689051000
2016-01-20471.00477.00458.00459.0050290002337619000
2016-01-19475.00478.00469.00473.0049550002340903000
2016-01-18471.00479.00468.00475.0041000001945631000
2016-01-15472.00478.00471.00477.0056620002691298000
2016-01-14469.00471.00462.00469.0060820002839707000
2016-01-13471.00478.00468.00476.0044570002114912000
2016-01-12475.00481.00468.00468.0066500003138174000
2016-01-08483.00488.00477.00479.0072700003505170000
2016-01-07490.00499.00486.00487.0072690003565736000
2016-01-06490.00497.00483.00487.0058430002858841000
2016-01-05479.00488.00476.00484.0037780001828513000
2016-01-04490.00490.00478.00479.0059170002857968000
2015-12-30489.00494.00484.00493.0046860002295555000
2015-12-29483.00490.00478.00489.0048420002351688000
2015-12-28482.00485.00476.00483.002059000990717000
2015-12-25480.00482.00474.00480.0023730001135535000
2015-12-24486.00486.00478.00478.0027050001299324000
2015-12-22477.00484.00475.00482.0040940001967822000
2015-12-21477.00478.00468.00476.0053900002550158000
2015-12-18484.00490.00477.00477.0076340003698656000
2015-12-17484.00490.00481.00489.0062550003044553000
2015-12-16473.00480.00469.00480.0061190002914361000
2015-12-15472.00474.00467.00467.0033850001592663000
2015-12-14462.00472.00462.00472.0038330001792191000
2015-12-11465.00473.00465.00472.0075400003530834000
2015-12-10470.00472.00466.00467.0033680001578879000
2015-12-09471.00475.00470.00473.0030380001435442000
2015-12-08473.00475.00471.00474.0032740001550439000
2015-12-07475.00478.00474.00474.001781000846704000
2015-12-04472.00475.00469.00469.0029430001385787000
2015-12-03483.00483.00478.00479.001860000892768000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog