7122 近畿車輛(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	165	168	165	168	22,000	1,680
1998-12-29	168	168	165	168	28,000	1,680
1998-12-28	168	170	168	168	21,000	1,680
1998-12-25	170	170	170	170	13,000	1,700
1998-12-24	170	175	170	170	13,000	1,700
1998-12-22	176	180	175	180	35,000	1,800
1998-12-21	180	180	179	179	9,000	1,790
1998-12-18	189	189	185	185	7,000	1,850
1998-12-17	177	177	175	175	56,000	1,750
1998-12-16	177	177	177	177	5,000	1,770
1998-12-15	175	175	175	175	11,000	1,750
1998-12-14	180	180	175	175	7,000	1,750
1998-12-11	184	184	175	176	22,000	1,760
1998-12-10	181	184	180	184	8,000	1,840
1998-12-09	185	185	180	180	12,000	1,800
1998-12-08	187	187	185	185	17,000	1,850
1998-12-07	186	187	185	186	26,000	1,860
1998-12-04	195	195	186	186	29,000	1,860
1998-12-03	195	195	190	190	10,000	1,900
1998-12-02	192	192	190	190	49,000	1,900
1998-12-01	197	197	188	192	24,000	1,920
1998-11-30	198	200	198	199	25,000	1,990
1998-11-27	198	198	192	193	28,000	1,930
1998-11-26	181	198	181	198	61,000	1,980
1998-11-25	184	184	180	181	13,000	1,810
1998-11-24	175	184	175	184	14,000	1,840
1998-11-20	185	187	185	185	21,000	1,850
1998-11-19	175	176	175	176	44,000	1,760
1998-11-18	170	174	170	174	15,000	1,740
1998-11-17	175	175	175	175	17,000	1,750
1998-11-16	167	167	167	167	5,000	1,670
1998-11-13	170	175	166	172	11,000	1,720
1998-11-12	170	170	165	165	6,000	1,650
1998-11-11	170	172	170	170	5,000	1,700
1998-11-10	165	165	165	165	3,000	1,650
1998-11-09	170	170	165	165	10,000	1,650
1998-11-06	166	167	165	167	14,000	1,670
1998-11-05	174	174	167	168	13,000	1,680
1998-11-04	170	175	170	175	10,000	1,750
1998-11-02	165	170	165	165	6,000	1,650
1998-10-30	169	170	168	168	10,000	1,680
1998-10-29	169	170	169	170	10,000	1,700
1998-10-28	171	171	168	169	22,000	1,690
1998-10-27	167	170	167	169	17,000	1,690
1998-10-26	170	170	167	167	35,000	1,670
1998-10-23	170	170	165	166	16,000	1,660
1998-10-22	175	175	170	170	27,000	1,700
1998-10-21	170	170	169	169	48,000	1,690
1998-10-20	170	170	165	170	17,000	1,700
1998-10-19	170	170	165	170	21,000	1,700
1998-10-16	175	175	160	170	32,000	1,700
1998-10-15	170	170	159	165	28,000	1,650
1998-10-14	180	180	168	169	78,000	1,690
1998-10-13	180	185	170	185	24,000	1,850
1998-10-12	165	194	165	180	18,000	1,800
1998-10-09	170	175	168	175	14,000	1,750
1998-10-08	184	184	170	170	5,000	1,700
1998-10-07	164	174	164	170	17,000	1,700
1998-10-06	154	174	154	164	12,000	1,640
1998-10-05	160	160	150	154	29,000	1,540
1998-10-02	169	169	155	160	30,000	1,600
1998-10-01	175	175	169	169	36,000	1,690
1998-09-30	180	180	175	175	50,000	1,750
1998-09-29	170	178	170	175	19,000	1,750
1998-09-28	175	175	170	170	11,000	1,700
1998-09-25	173	173	165	170	53,000	1,700
1998-09-24	170	176	170	175	23,000	1,750
1998-09-22	169	170	169	170	13,000	1,700
1998-09-21	180	180	168	168	66,000	1,680
1998-09-18	185	185	180	185	29,000	1,850
1998-09-17	182	184	175	175	96,000	1,750
1998-09-16	185	185	182	182	56,000	1,820
1998-09-14	190	190	185	185	23,000	1,850
1998-09-11	199	199	194	194	58,000	1,940
1998-09-10	200	203	200	200	4,000	2,000
1998-09-09	205	205	203	203	17,000	2,030
1998-09-08	201	206	201	204	23,000	2,040
1998-09-07	193	202	191	197	55,000	1,970
1998-09-04	197	210	191	198	59,000	1,980
1998-09-03	201	206	201	205	46,000	2,050
1998-09-02	203	209	203	205	25,000	2,050
1998-09-01	200	204	195	203	24,000	2,030
1998-08-31	200	210	200	210	45,000	2,100
1998-08-28	196	210	193	210	35,000	2,100
1998-08-27	198	200	196	198	48,000	1,980
1998-08-26	200	205	198	200	44,000	2,000
1998-08-25	210	211	200	200	46,000	2,000
1998-08-24	196	219	196	202	41,000	2,020
1998-08-21	219	219	210	210	39,000	2,100
1998-08-20	206	210	206	210	25,000	2,100
1998-08-19	210	210	200	205	24,000	2,050
1998-08-18	199	205	199	205	33,000	2,050
1998-08-17	202	202	197	198	37,000	1,980
1998-08-14	191	202	191	202	28,000	2,020
1998-08-13	186	201	186	201	38,000	2,010
1998-08-12	186	190	186	186	36,000	1,860
1998-08-11	190	195	181	186	50,000	1,860
1998-08-10	203	203	193	195	44,000	1,950
1998-08-07	205	207	205	205	10,000	2,050
1998-08-06	209	210	205	205	23,000	2,050
1998-08-05	208	208	206	206	14,000	2,060
1998-08-04	208	210	208	210	31,000	2,100
1998-08-03	207	208	205	208	7,000	2,080
1998-07-31	218	218	205	217	19,000	2,170
1998-07-30	215	217	215	216	30,000	2,160
1998-07-29	210	210	207	210	6,000	2,100
1998-07-28	205	205	203	203	5,000	2,030
1998-07-27	210	215	205	205	24,000	2,050
1998-07-24	211	215	211	215	45,000	2,150
1998-07-23	215	220	215	220	12,000	2,200
1998-07-22	223	223	215	220	23,000	2,200
1998-07-21	224	225	220	220	11,000	2,200
1998-07-17	227	227	220	225	22,000	2,250
1998-07-16	221	221	215	220	11,000	2,200
1998-07-15	222	223	222	222	16,000	2,220
1998-07-14	220	221	216	220	36,000	2,200
1998-07-13	200	215	200	215	73,000	2,150
1998-07-10	222	224	215	215	24,000	2,150
1998-07-09	234	234	220	222	46,000	2,220
1998-07-08	239	240	230	238	74,000	2,380
1998-07-07	263	265	246	249	126,000	2,490
1998-07-06	252	272	252	258	340,000	2,580
1998-07-03	240	259	240	247	394,000	2,470
1998-07-02	225	260	221	225	317,000	2,250
1998-07-01	218	220	211	220	69,000	2,200
1998-06-30	201	220	201	218	160,000	2,180
1998-06-29	180	192	180	192	9,000	1,920
1998-06-26	175	189	175	189	7,000	1,890
1998-06-25	190	190	180	180	14,000	1,800
1998-06-24	189	189	180	180	17,000	1,800
1998-06-23	185	190	185	190	24,000	1,900
1998-06-22	180	182	180	182	4,000	1,820
1998-06-19	171	177	171	175	27,000	1,750
1998-06-18	190	193	185	189	85,000	1,890
1998-06-17	173	187	173	186	26,000	1,860
1998-06-16	171	172	171	171	17,000	1,710
1998-06-15	172	172	171	171	11,000	1,710
1998-06-12	172	172	171	172	61,000	1,720
1998-06-11	172	174	172	172	31,000	1,720
1998-06-10	179	180	173	173	28,000	1,730
1998-06-09	183	185	180	182	30,000	1,820
1998-06-08	176	187	176	185	50,000	1,850
1998-06-05	173	174	173	174	26,000	1,740
1998-06-04	171	173	171	172	15,000	1,720
1998-06-03	175	177	171	171	80,000	1,710
1998-06-02	185	186	176	176	74,000	1,760
1998-06-01	183	193	183	185	10,000	1,850
1998-05-29	185	185	183	183	5,000	1,830
1998-05-28	183	183	183	183	3,000	1,830
1998-05-27	179	183	179	183	10,000	1,830
1998-05-26	183	187	180	180	11,000	1,800
1998-05-25	185	185	178	185	11,000	1,850
1998-05-22	172	183	172	183	28,000	1,830
1998-05-21	181	189	181	189	8,000	1,890
1998-05-20	172	175	171	171	54,000	1,710
1998-05-19	172	172	172	172	4,000	1,720
1998-05-18	171	171	169	169	21,000	1,690
1998-05-15	171	172	170	171	15,000	1,710
1998-05-14	171	171	170	170	12,000	1,700
1998-05-13	172	172	170	170	7,000	1,700
1998-05-12	170	175	170	172	12,000	1,720
1998-05-11	171	174	170	170	58,000	1,700
1998-05-08	176	176	170	171	36,000	1,710
1998-05-07	180	181	170	176	39,000	1,760
1998-05-06	182	182	182	182	7,000	1,820
1998-05-01	196	196	187	187	8,000	1,870
1998-04-30	193	194	183	186	7,000	1,860
1998-04-28	182	183	182	183	6,000	1,830
1998-04-27	191	191	190	190	12,000	1,900
1998-04-24	190	190	190	190	1,000	1,900
1998-04-23	182	190	182	190	4,000	1,900
1998-04-22	186	190	184	190	13,000	1,900
1998-04-21	188	189	188	189	8,000	1,890
1998-04-20	190	190	188	188	26,000	1,880
1998-04-17	185	192	185	185	20,000	1,850
1998-04-16	200	200	195	195	25,000	1,950
1998-04-15	195	200	195	199	29,000	1,990
1998-04-14	200	200	200	200	6,000	2,000
1998-04-13	200	200	200	200	8,000	2,000
1998-04-10	200	210	195	200	34,000	2,000
1998-04-09	208	208	197	206	20,000	2,060
1998-04-08	195	210	195	210	30,000	2,100
1998-04-07	182	187	181	185	60,000	1,850
1998-04-06	177	182	177	182	41,000	1,820
1998-04-03	171	187	171	177	19,000	1,770
1998-04-02	191	191	170	170	62,000	1,700
1998-04-01	200	200	191	191	44,000	1,910
1998-03-31	209	209	200	200	12,000	2,000
1998-03-30	212	212	210	211	7,000	2,110
1998-03-27	215	215	212	212	31,000	2,120
1998-03-26	210	220	205	217	41,000	2,170
1998-03-25	220	220	220	220	21,000	2,200
1998-03-24	225	225	220	220	6,000	2,200
1998-03-23	229	229	221	229	15,000	2,290
1998-03-20	227	229	221	221	18,000	2,210
1998-03-19	226	229	226	226	7,000	2,260
1998-03-18	230	230	226	226	22,000	2,260
1998-03-17	239	239	225	230	28,000	2,300
1998-03-16	225	225	225	225	18,000	2,250
1998-03-13	221	240	221	239	28,000	2,390
1998-03-12	232	235	229	230	13,000	2,300
1998-03-11	230	235	227	235	15,000	2,350
1998-03-10	235	235	234	235	18,000	2,350
1998-03-09	237	237	233	233	26,000	2,330
1998-03-06	227	230	227	230	101,000	2,300
1998-03-05	239	239	230	230	54,000	2,300
1998-03-04	244	244	233	240	64,000	2,400
1998-03-03	241	241	230	239	68,000	2,390
1998-03-02	243	249	240	240	40,000	2,400
1998-02-27	225	248	225	248	17,000	2,480
1998-02-26	214	230	214	230	11,000	2,300
1998-02-25	220	220	215	216	27,000	2,160
1998-02-24	218	218	215	215	14,000	2,150
1998-02-23	225	225	217	217	5,000	2,170
1998-02-20	230	230	217	222	16,000	2,220
1998-02-19	226	226	222	226	11,000	2,260
1998-02-18	230	230	226	226	5,000	2,260
1998-02-17	235	235	220	230	28,000	2,300
1998-02-16	241	241	223	235	15,000	2,350
1998-02-13	260	260	237	250	67,000	2,500
1998-02-12	250	260	245	260	157,000	2,600
1998-02-10	225	240	224	240	62,000	2,400
1998-02-09	220	225	208	224	24,000	2,240
1998-02-06	217	227	215	221	63,000	2,210
1998-02-05	203	211	203	210	36,000	2,100
1998-02-04	212	212	202	203	13,000	2,030
1998-02-03	206	210	202	206	77,000	2,060
1998-02-02	197	206	197	202	17,000	2,020
1998-01-30	205	205	197	202	60,000	2,020
1998-01-29	237	237	214	214	75,000	2,140
1998-01-28	220	240	220	237	73,000	2,370
1998-01-27	217	220	214	214	95,000	2,140
1998-01-26	194	225	194	212	112,000	2,120
1998-01-23	175	194	175	194	51,000	1,940
1998-01-22	181	183	175	175	62,000	1,750
1998-01-21	175	188	170	183	112,000	1,830
1998-01-20	154	162	154	160	175,000	1,600
1998-01-19	154	156	140	154	481,000	1,540
1998-01-16	152	159	152	156	75,000	1,560
1998-01-14	156	156	151	154	37,000	1,540
1998-01-13	149	160	145	157	37,000	1,570
1998-01-12	151	151	150	150	41,000	1,500
1998-01-09	160	160	150	150	37,000	1,500
1998-01-08	150	160	150	156	48,000	1,560
1998-01-07	150	150	150	150	45,000	1,500
1998-01-06	150	150	150	150	13,000	1,500
1998-01-05	147	147	147	147	1,000	1,470

分割・併合履歴： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株