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
