7122 近畿車輛(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	158	162	158	162	13,000	1,620
1999-12-29	158	165	155	158	85,000	1,580
1999-12-28	146	146	146	146	17,000	1,460
1999-12-27	148	148	146	146	40,000	1,460
1999-12-24	146	154	146	146	57,000	1,460
1999-12-22	146	148	145	148	68,000	1,480
1999-12-21	147	148	146	146	56,000	1,460
1999-12-20	148	150	145	145	64,000	1,450
1999-12-17	150	159	148	159	88,000	1,590
1999-12-16	155	155	151	152	44,000	1,520
1999-12-15	160	160	154	155	60,000	1,550
1999-12-14	160	160	156	156	32,000	1,560
1999-12-13	160	160	155	156	54,000	1,560
1999-12-10	160	162	159	160	76,000	1,600
1999-12-09	166	166	160	162	23,000	1,620
1999-12-08	167	168	165	165	27,000	1,650
1999-12-07	176	176	167	167	24,000	1,670
1999-12-06	170	176	170	176	27,000	1,760
1999-12-03	165	171	165	171	39,000	1,710
1999-12-02	164	164	160	162	33,000	1,620
1999-12-01	159	167	158	164	45,000	1,640
1999-11-30	165	170	158	158	116,000	1,580
1999-11-29	169	169	166	166	16,000	1,660
1999-11-26	168	172	167	169	44,000	1,690
1999-11-25	174	174	166	167	24,000	1,670
1999-11-24	179	182	165	175	39,000	1,750
1999-11-22	175	179	170	179	31,000	1,790
1999-11-19	183	183	175	175	79,000	1,750
1999-11-18	180	187	180	183	31,000	1,830
1999-11-17	167	184	166	179	38,000	1,790
1999-11-16	169	169	165	166	80,000	1,660
1999-11-15	168	175	166	168	30,000	1,680
1999-11-12	165	170	165	165	64,000	1,650
1999-11-11	181	186	170	170	87,000	1,700
1999-11-10	192	196	185	185	25,000	1,850
1999-11-09	193	199	193	193	31,000	1,930
1999-11-08	197	197	192	192	8,000	1,920
1999-11-05	195	197	195	197	14,000	1,970
1999-11-04	196	199	196	198	16,000	1,980
1999-11-02	195	195	195	195	16,000	1,950
1999-11-01	199	199	195	195	10,000	1,950
1999-10-29	197	210	197	199	15,000	1,990
1999-10-28	197	198	195	195	23,000	1,950
1999-10-27	195	200	195	200	15,000	2,000
1999-10-26	194	197	194	197	11,000	1,970
1999-10-25	190	197	190	193	13,000	1,930
1999-10-22	205	209	197	197	20,000	1,970
1999-10-21	205	206	205	205	55,000	2,050
1999-10-20	203	205	202	205	23,000	2,050
1999-10-19	185	200	185	200	22,000	2,000
1999-10-18	200	200	190	190	43,000	1,900
1999-10-15	210	210	200	200	49,000	2,000
1999-10-14	212	213	210	210	32,000	2,100
1999-10-13	210	212	210	212	21,000	2,120
1999-10-12	215	217	215	215	21,000	2,150
1999-10-08	218	218	213	214	20,000	2,140
1999-10-07	213	215	213	213	17,000	2,130
1999-10-06	215	216	211	213	28,000	2,130
1999-10-05	225	227	217	217	5,000	2,170
1999-10-04	224	225	219	224	10,000	2,240
1999-10-01	217	217	215	217	30,000	2,170
1999-09-30	218	220	213	217	26,000	2,170
1999-09-29	218	220	211	212	11,000	2,120
1999-09-28	228	228	228	228	11,000	2,280
1999-09-27	211	228	210	228	27,000	2,280
1999-09-24	211	229	207	210	35,000	2,100
1999-09-22	220	220	211	211	19,000	2,110
1999-09-21	230	230	211	217	21,000	2,170
1999-09-20	226	230	226	230	36,000	2,300
1999-09-17	225	230	220	230	46,000	2,300
1999-09-16	212	230	210	230	21,000	2,300
1999-09-14	210	211	207	207	46,000	2,070
1999-09-13	221	225	210	210	42,000	2,100
1999-09-10	223	225	222	223	47,000	2,230
1999-09-09	222	227	218	222	44,000	2,220
1999-09-08	224	224	221	222	29,000	2,220
1999-09-07	232	232	224	224	43,000	2,240
1999-09-06	232	240	232	232	28,000	2,320
1999-09-03	240	241	225	235	33,000	2,350
1999-09-02	250	250	245	245	28,000	2,450
1999-09-01	247	250	240	250	30,000	2,500
1999-08-31	246	250	246	247	5,000	2,470
1999-08-30	251	253	246	246	15,000	2,460
1999-08-27	260	260	250	250	18,000	2,500
1999-08-26	263	263	250	253	26,000	2,530
1999-08-25	255	265	250	265	22,000	2,650
1999-08-24	250	254	245	246	54,000	2,460
1999-08-23	254	256	250	256	33,000	2,560
1999-08-20	258	260	251	256	32,000	2,560
1999-08-19	254	259	254	257	11,000	2,570
1999-08-18	266	267	258	259	25,000	2,590
1999-08-17	261	271	261	264	70,000	2,640
1999-08-16	255	260	255	260	33,000	2,600
1999-08-13	254	255	251	255	7,000	2,550
1999-08-12	251	256	251	256	26,000	2,560
1999-08-11	254	254	245	250	13,000	2,500
1999-08-10	250	256	249	256	15,000	2,560
1999-08-09	251	251	247	250	12,000	2,500
1999-08-06	248	249	242	242	15,000	2,420
1999-08-05	240	256	235	256	62,000	2,560
1999-08-04	252	252	241	241	111,000	2,410
1999-08-03	260	260	252	252	65,000	2,520
1999-08-02	262	262	255	255	70,000	2,550
1999-07-30	275	280	262	265	85,000	2,650
1999-07-29	280	280	272	280	51,000	2,800
1999-07-28	278	282	278	278	21,000	2,780
1999-07-27	286	286	281	283	32,000	2,830
1999-07-26	290	295	284	286	93,000	2,860
1999-07-23	290	295	280	295	59,000	2,950
1999-07-22	308	308	290	295	64,000	2,950
1999-07-21	319	319	296	308	218,000	3,080
1999-07-19	318	328	312	320	97,000	3,200
1999-07-16	295	333	295	315	463,000	3,150
1999-07-15	308	308	295	296	79,000	2,960
1999-07-14	320	330	307	307	333,000	3,070
1999-07-13	280	322	278	315	289,000	3,150
1999-07-12	292	292	283	283	42,000	2,830
1999-07-09	290	293	283	293	32,000	2,930
1999-07-08	298	301	285	294	124,000	2,940
1999-07-07	289	305	289	297	131,000	2,970
1999-07-06	289	289	282	285	50,000	2,850
1999-07-05	272	280	270	276	80,000	2,760
1999-07-02	296	296	270	270	74,000	2,700
1999-07-01	274	275	270	271	58,000	2,710
1999-06-30	280	280	273	276	47,000	2,760
1999-06-29	272	276	272	276	63,000	2,760
1999-06-28	271	272	268	272	61,000	2,720
1999-06-25	281	281	268	272	123,000	2,720
1999-06-24	278	286	275	276	167,000	2,760
1999-06-23	299	300	283	284	218,000	2,840
1999-06-22	315	328	295	297	775,000	2,970
1999-06-21	263	305	260	305	1,161,000	3,050
1999-06-18	257	274	250	253	672,000	2,530
1999-06-17	240	268	238	252	691,000	2,520
1999-06-16	220	237	220	233	251,000	2,330
1999-06-15	219	219	215	215	18,000	2,150
1999-06-14	219	219	212	212	16,000	2,120
1999-06-11	219	220	215	218	74,000	2,180
1999-06-10	208	218	207	218	35,000	2,180
1999-06-09	210	212	209	209	23,000	2,090
1999-06-08	217	217	214	214	12,000	2,140
1999-06-07	216	219	216	217	22,000	2,170
1999-06-04	211	219	211	216	62,000	2,160
1999-06-03	216	218	211	211	18,000	2,110
1999-06-02	205	215	205	211	54,000	2,110
1999-06-01	190	195	185	195	50,000	1,950
1999-05-31	195	200	193	195	15,000	1,950
1999-05-28	198	198	193	195	17,000	1,950
1999-05-27	194	199	190	199	44,000	1,990
1999-05-26	197	197	195	195	28,000	1,950
1999-05-25	200	200	197	197	24,000	1,970
1999-05-24	203	204	203	203	13,000	2,030
1999-05-21	199	203	199	203	14,000	2,030
1999-05-20	201	205	191	196	58,000	1,960
1999-05-19	211	211	205	205	52,000	2,050
1999-05-18	215	215	210	211	28,000	2,110
1999-05-17	227	227	220	220	18,000	2,200
1999-05-14	228	235	228	228	25,000	2,280
1999-05-13	230	231	225	226	33,000	2,260
1999-05-12	230	235	227	227	47,000	2,270
1999-05-11	225	230	225	226	72,000	2,260
1999-05-10	220	223	218	223	48,000	2,230
1999-05-07	221	222	218	218	44,000	2,180
1999-05-06	220	222	219	222	23,000	2,220
1999-04-30	218	220	217	217	15,000	2,170
1999-04-28	217	220	216	217	37,000	2,170
1999-04-27	220	220	216	218	8,000	2,180
1999-04-26	219	220	213	220	19,000	2,200
1999-04-23	220	220	214	214	30,000	2,140
1999-04-22	216	225	216	220	15,000	2,200
1999-04-21	230	230	216	216	26,000	2,160
1999-04-20	230	230	220	229	40,000	2,290
1999-04-19	220	230	220	225	15,000	2,250
1999-04-16	221	225	220	220	32,000	2,200
1999-04-15	230	230	223	224	29,000	2,240
1999-04-14	236	236	230	230	58,000	2,300
1999-04-13	238	239	233	234	72,000	2,340
1999-04-12	232	239	230	238	76,000	2,380
1999-04-09	230	248	227	235	442,000	2,350
1999-04-08	210	210	204	210	97,000	2,100
1999-04-07	205	210	202	210	78,000	2,100
1999-04-06	205	205	198	200	52,000	2,000
1999-04-05	190	205	190	205	63,000	2,050
1999-04-02	195	195	185	189	60,000	1,890
1999-04-01	190	195	185	195	56,000	1,950
1999-03-31	185	190	184	186	38,000	1,860
1999-03-30	180	185	180	185	30,000	1,850
1999-03-29	179	182	179	179	9,000	1,790
1999-03-26	182	188	178	179	27,000	1,790
1999-03-25	185	190	184	184	52,000	1,840
1999-03-24	180	185	180	181	26,000	1,810
1999-03-23	176	181	176	180	21,000	1,800
1999-03-19	189	189	175	175	25,000	1,750
1999-03-18	186	188	180	180	133,000	1,800
1999-03-17	193	193	185	186	40,000	1,860
1999-03-16	183	190	182	185	45,000	1,850
1999-03-15	185	185	182	183	17,000	1,830
1999-03-12	190	193	185	185	30,000	1,850
1999-03-11	191	196	189	190	28,000	1,900
1999-03-10	196	197	190	190	71,000	1,900
1999-03-09	191	195	188	195	114,000	1,950
1999-03-08	189	189	176	176	37,000	1,760
1999-03-05	164	190	164	190	56,000	1,900
1999-03-04	162	165	160	164	10,000	1,640
1999-03-03	160	160	160	160	5,000	1,600
1999-03-02	167	167	160	160	32,000	1,600
1999-03-01	158	168	158	160	36,000	1,600
1999-02-26	162	170	158	158	28,000	1,580
1999-02-25	162	162	157	162	3,000	1,620
1999-02-24	159	159	155	157	24,000	1,570
1999-02-23	160	165	156	156	14,000	1,560
1999-02-22	156	160	156	160	12,000	1,600
1999-02-19	165	165	160	160	23,000	1,600
1999-02-18	157	157	155	155	27,000	1,550
1999-02-17	161	162	157	157	44,000	1,570
1999-02-16	170	170	161	161	20,000	1,610
1999-02-15	160	161	160	161	3,000	1,610
1999-02-12	160	162	160	161	19,000	1,610
1999-02-10	165	165	160	165	29,000	1,650
1999-02-09	161	161	161	161	4,000	1,610
1999-02-08	160	160	160	160	1,000	1,600
1999-02-05	160	161	160	161	16,000	1,610
1999-02-04	166	166	160	164	4,000	1,640
1999-02-03	161	164	160	161	32,000	1,610
1999-02-02	164	165	164	165	2,000	1,650
1999-02-01	170	170	161	161	10,000	1,610
1999-01-29	163	169	160	160	36,000	1,600
1999-01-28	170	170	165	165	15,000	1,650
1999-01-27	171	172	165	165	9,000	1,650
1999-01-26	165	172	160	172	9,000	1,720
1999-01-25	160	169	160	165	28,000	1,650
1999-01-22	160	165	160	160	25,000	1,600
1999-01-21	156	160	155	160	17,000	1,600
1999-01-20	155	160	154	160	66,000	1,600
1999-01-19	155	155	155	155	3,000	1,550
1999-01-18	154	156	154	156	38,000	1,560
1999-01-14	150	153	150	153	4,000	1,530
1999-01-13	158	158	156	156	10,000	1,560
1999-01-12	160	160	158	158	19,000	1,580
1999-01-11	162	162	160	160	14,000	1,600
1999-01-08	163	164	161	161	26,000	1,610
1999-01-07	160	165	160	161	68,000	1,610
1999-01-06	163	163	160	160	36,000	1,600
1999-01-05	177	177	165	165	28,000	1,650
1999-01-04	178	178	168	168	5,000	1,680

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