7122 近畿車輛(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 128 | 128 | 125 | 125 | 17,000 | 1,250 |
| 2000-12-28 | 128 | 129 | 128 | 129 | 20,000 | 1,290 |
| 2000-12-27 | 127 | 128 | 127 | 128 | 8,000 | 1,280 |
| 2000-12-26 | 128 | 130 | 126 | 126 | 13,000 | 1,260 |
| 2000-12-25 | 125 | 130 | 125 | 130 | 31,000 | 1,300 |
| 2000-12-22 | 131 | 131 | 130 | 130 | 11,000 | 1,300 |
| 2000-12-21 | 127 | 128 | 125 | 126 | 34,000 | 1,260 |
| 2000-12-20 | 125 | 129 | 125 | 129 | 48,000 | 1,290 |
| 2000-12-19 | 135 | 135 | 130 | 130 | 16,000 | 1,300 |
| 2000-12-18 | 135 | 136 | 135 | 136 | 4,000 | 1,360 |
| 2000-12-15 | 141 | 141 | 133 | 135 | 31,000 | 1,350 |
| 2000-12-14 | 143 | 143 | 130 | 141 | 29,000 | 1,410 |
| 2000-12-13 | 138 | 147 | 138 | 143 | 100,000 | 1,430 |
| 2000-12-12 | 133 | 134 | 131 | 134 | 16,000 | 1,340 |
| 2000-12-11 | 130 | 133 | 130 | 133 | 20,000 | 1,330 |
| 2000-12-08 | 125 | 130 | 125 | 129 | 78,000 | 1,290 |
| 2000-12-07 | 128 | 128 | 127 | 127 | 6,000 | 1,270 |
| 2000-12-06 | 132 | 134 | 127 | 127 | 23,000 | 1,270 |
| 2000-12-05 | 132 | 132 | 130 | 130 | 10,000 | 1,300 |
| 2000-12-04 | 137 | 139 | 132 | 132 | 14,000 | 1,320 |
| 2000-12-01 | 129 | 137 | 129 | 137 | 84,000 | 1,370 |
| 2000-11-30 | 129 | 129 | 128 | 129 | 37,000 | 1,290 |
| 2000-11-29 | 127 | 130 | 125 | 125 | 16,000 | 1,250 |
| 2000-11-28 | 129 | 129 | 125 | 125 | 14,000 | 1,250 |
| 2000-11-27 | 125 | 129 | 125 | 129 | 15,000 | 1,290 |
| 2000-11-24 | 126 | 129 | 124 | 129 | 57,000 | 1,290 |
| 2000-11-22 | 128 | 133 | 127 | 129 | 47,000 | 1,290 |
| 2000-11-21 | 130 | 133 | 128 | 128 | 7,000 | 1,280 |
| 2000-11-20 | 130 | 130 | 130 | 130 | 11,000 | 1,300 |
| 2000-11-17 | 130 | 133 | 130 | 130 | 4,000 | 1,300 |
| 2000-11-16 | 125 | 134 | 125 | 134 | 64,000 | 1,340 |
| 2000-11-15 | 130 | 130 | 125 | 125 | 20,000 | 1,250 |
| 2000-11-14 | 129 | 130 | 128 | 128 | 60,000 | 1,280 |
| 2000-11-13 | 128 | 130 | 126 | 130 | 20,000 | 1,300 |
| 2000-11-10 | 128 | 128 | 128 | 128 | 22,000 | 1,280 |
| 2000-11-09 | 130 | 130 | 128 | 128 | 53,000 | 1,280 |
| 2000-11-08 | 130 | 132 | 129 | 132 | 22,000 | 1,320 |
| 2000-11-07 | 138 | 138 | 130 | 133 | 37,000 | 1,330 |
| 2000-11-06 | 132 | 136 | 132 | 134 | 21,000 | 1,340 |
| 2000-11-02 | 137 | 137 | 128 | 130 | 39,000 | 1,300 |
| 2000-11-01 | 133 | 133 | 130 | 133 | 31,000 | 1,330 |
| 2000-10-31 | 133 | 133 | 132 | 133 | 56,000 | 1,330 |
| 2000-10-30 | 136 | 138 | 133 | 133 | 25,000 | 1,330 |
| 2000-10-27 | 135 | 138 | 132 | 132 | 13,000 | 1,320 |
| 2000-10-26 | 133 | 140 | 133 | 140 | 11,000 | 1,400 |
| 2000-10-25 | 136 | 139 | 134 | 139 | 22,000 | 1,390 |
| 2000-10-24 | 138 | 143 | 136 | 136 | 11,000 | 1,360 |
| 2000-10-23 | 140 | 148 | 138 | 138 | 31,000 | 1,380 |
| 2000-10-20 | 132 | 138 | 132 | 138 | 15,000 | 1,380 |
| 2000-10-19 | 132 | 135 | 132 | 132 | 9,000 | 1,320 |
| 2000-10-18 | 137 | 137 | 133 | 133 | 4,000 | 1,330 |
| 2000-10-17 | 133 | 138 | 133 | 138 | 14,000 | 1,380 |
| 2000-10-16 | 135 | 139 | 131 | 133 | 27,000 | 1,330 |
| 2000-10-13 | 136 | 139 | 130 | 130 | 31,000 | 1,300 |
| 2000-10-12 | 137 | 138 | 136 | 138 | 27,000 | 1,380 |
| 2000-10-11 | 137 | 140 | 137 | 140 | 6,000 | 1,400 |
| 2000-10-10 | 138 | 139 | 136 | 137 | 21,000 | 1,370 |
| 2000-10-06 | 138 | 140 | 138 | 138 | 23,000 | 1,380 |
| 2000-10-05 | 133 | 138 | 133 | 138 | 18,000 | 1,380 |
| 2000-10-04 | 141 | 144 | 138 | 143 | 20,000 | 1,430 |
| 2000-10-03 | 145 | 145 | 142 | 145 | 8,000 | 1,450 |
| 2000-10-02 | 149 | 149 | 143 | 149 | 16,000 | 1,490 |
| 2000-09-29 | 144 | 146 | 140 | 146 | 36,000 | 1,460 |
| 2000-09-28 | 141 | 144 | 141 | 141 | 22,000 | 1,410 |
| 2000-09-27 | 139 | 144 | 139 | 141 | 6,000 | 1,410 |
| 2000-09-26 | 141 | 143 | 141 | 143 | 7,000 | 1,430 |
| 2000-09-25 | 148 | 149 | 145 | 149 | 24,000 | 1,490 |
| 2000-09-22 | 149 | 150 | 148 | 150 | 15,000 | 1,500 |
| 2000-09-21 | 148 | 149 | 146 | 149 | 23,000 | 1,490 |
| 2000-09-20 | 145 | 149 | 144 | 149 | 28,000 | 1,490 |
| 2000-09-19 | 141 | 144 | 140 | 144 | 19,000 | 1,440 |
| 2000-09-18 | 138 | 142 | 137 | 142 | 9,000 | 1,420 |
| 2000-09-14 | 135 | 137 | 133 | 137 | 20,000 | 1,370 |
| 2000-09-13 | 139 | 139 | 139 | 139 | 8,000 | 1,390 |
| 2000-09-12 | 139 | 141 | 139 | 140 | 10,000 | 1,400 |
| 2000-09-11 | 139 | 141 | 139 | 139 | 16,000 | 1,390 |
| 2000-09-08 | 139 | 143 | 139 | 143 | 27,000 | 1,430 |
| 2000-09-07 | 140 | 142 | 139 | 142 | 22,000 | 1,420 |
| 2000-09-06 | 140 | 140 | 140 | 140 | 26,000 | 1,400 |
| 2000-09-05 | 143 | 143 | 140 | 143 | 13,000 | 1,430 |
| 2000-09-04 | 144 | 145 | 140 | 144 | 9,000 | 1,440 |
| 2000-09-01 | 141 | 141 | 140 | 140 | 38,000 | 1,400 |
| 2000-08-31 | 144 | 145 | 141 | 144 | 13,000 | 1,440 |
| 2000-08-30 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
| 2000-08-29 | 142 | 145 | 142 | 145 | 14,000 | 1,450 |
| 2000-08-28 | 147 | 147 | 145 | 145 | 19,000 | 1,450 |
| 2000-08-25 | 146 | 147 | 145 | 147 | 14,000 | 1,470 |
| 2000-08-24 | 143 | 147 | 143 | 143 | 24,000 | 1,430 |
| 2000-08-23 | 142 | 147 | 142 | 143 | 21,000 | 1,430 |
| 2000-08-22 | 144 | 147 | 144 | 147 | 22,000 | 1,470 |
| 2000-08-21 | 143 | 148 | 143 | 144 | 11,000 | 1,440 |
| 2000-08-18 | 142 | 146 | 142 | 142 | 11,000 | 1,420 |
| 2000-08-17 | 143 | 145 | 142 | 142 | 6,000 | 1,420 |
| 2000-08-16 | 146 | 146 | 144 | 144 | 12,000 | 1,440 |
| 2000-08-15 | 147 | 147 | 146 | 146 | 3,000 | 1,460 |
| 2000-08-14 | 146 | 147 | 146 | 147 | 2,000 | 1,470 |
| 2000-08-11 | 145 | 149 | 145 | 149 | 3,000 | 1,490 |
| 2000-08-10 | 148 | 149 | 143 | 146 | 10,000 | 1,460 |
| 2000-08-09 | 147 | 148 | 143 | 143 | 8,000 | 1,430 |
| 2000-08-08 | 147 | 148 | 143 | 148 | 12,000 | 1,480 |
| 2000-08-07 | 148 | 149 | 142 | 149 | 10,000 | 1,490 |
| 2000-08-04 | 141 | 150 | 141 | 150 | 23,000 | 1,500 |
| 2000-08-03 | 147 | 147 | 141 | 142 | 10,000 | 1,420 |
| 2000-08-02 | 149 | 149 | 146 | 146 | 15,000 | 1,460 |
| 2000-08-01 | 143 | 149 | 143 | 149 | 18,000 | 1,490 |
| 2000-07-31 | 140 | 143 | 139 | 143 | 21,000 | 1,430 |
| 2000-07-28 | 147 | 147 | 142 | 142 | 12,000 | 1,420 |
| 2000-07-27 | 146 | 148 | 142 | 148 | 15,000 | 1,480 |
| 2000-07-26 | 149 | 149 | 146 | 147 | 8,000 | 1,470 |
| 2000-07-25 | 140 | 149 | 140 | 149 | 47,000 | 1,490 |
| 2000-07-24 | 145 | 147 | 140 | 142 | 23,000 | 1,420 |
| 2000-07-21 | 154 | 154 | 148 | 148 | 35,000 | 1,480 |
| 2000-07-19 | 150 | 154 | 150 | 154 | 36,000 | 1,540 |
| 2000-07-18 | 155 | 155 | 150 | 150 | 49,000 | 1,500 |
| 2000-07-17 | 157 | 157 | 155 | 155 | 36,000 | 1,550 |
| 2000-07-14 | 156 | 158 | 156 | 158 | 41,000 | 1,580 |
| 2000-07-13 | 157 | 161 | 157 | 158 | 38,000 | 1,580 |
| 2000-07-12 | 163 | 164 | 159 | 159 | 39,000 | 1,590 |
| 2000-07-11 | 167 | 167 | 163 | 163 | 31,000 | 1,630 |
| 2000-07-10 | 169 | 169 | 165 | 165 | 52,000 | 1,650 |
| 2000-07-07 | 160 | 165 | 160 | 165 | 83,000 | 1,650 |
| 2000-07-06 | 155 | 159 | 155 | 159 | 20,000 | 1,590 |
| 2000-07-05 | 157 | 160 | 156 | 160 | 21,000 | 1,600 |
| 2000-07-04 | 163 | 165 | 157 | 162 | 49,000 | 1,620 |
| 2000-07-03 | 155 | 162 | 155 | 162 | 47,000 | 1,620 |
| 2000-06-30 | 153 | 155 | 152 | 155 | 18,000 | 1,550 |
| 2000-06-29 | 155 | 155 | 152 | 152 | 28,000 | 1,520 |
| 2000-06-28 | 149 | 155 | 148 | 152 | 36,000 | 1,520 |
| 2000-06-27 | 146 | 148 | 146 | 148 | 21,000 | 1,480 |
| 2000-06-26 | 145 | 147 | 145 | 147 | 15,000 | 1,470 |
| 2000-06-23 | 146 | 147 | 146 | 146 | 13,000 | 1,460 |
| 2000-06-22 | 150 | 150 | 146 | 146 | 11,000 | 1,460 |
| 2000-06-21 | 146 | 150 | 145 | 148 | 29,000 | 1,480 |
| 2000-06-20 | 150 | 150 | 145 | 145 | 36,000 | 1,450 |
| 2000-06-19 | 150 | 150 | 145 | 150 | 10,000 | 1,500 |
| 2000-06-16 | 150 | 150 | 148 | 150 | 14,000 | 1,500 |
| 2000-06-15 | 151 | 151 | 150 | 150 | 16,000 | 1,500 |
| 2000-06-14 | 159 | 161 | 150 | 150 | 95,000 | 1,500 |
| 2000-06-13 | 148 | 156 | 147 | 156 | 73,000 | 1,560 |
| 2000-06-12 | 146 | 150 | 145 | 146 | 38,000 | 1,460 |
| 2000-06-09 | 145 | 147 | 145 | 146 | 49,000 | 1,460 |
| 2000-06-08 | 145 | 145 | 142 | 144 | 11,000 | 1,440 |
| 2000-06-07 | 140 | 145 | 140 | 145 | 19,000 | 1,450 |
| 2000-06-06 | 139 | 145 | 139 | 145 | 32,000 | 1,450 |
| 2000-06-05 | 139 | 141 | 139 | 141 | 29,000 | 1,410 |
| 2000-06-02 | 143 | 144 | 139 | 139 | 44,000 | 1,390 |
| 2000-06-01 | 141 | 144 | 141 | 144 | 49,000 | 1,440 |
| 2000-05-31 | 143 | 148 | 142 | 143 | 27,000 | 1,430 |
| 2000-05-30 | 150 | 150 | 144 | 147 | 12,000 | 1,470 |
| 2000-05-29 | 145 | 146 | 142 | 142 | 49,000 | 1,420 |
| 2000-05-26 | 150 | 150 | 145 | 145 | 14,000 | 1,450 |
| 2000-05-25 | 148 | 152 | 147 | 150 | 37,000 | 1,500 |
| 2000-05-24 | 143 | 147 | 143 | 146 | 21,000 | 1,460 |
| 2000-05-23 | 150 | 152 | 150 | 152 | 36,000 | 1,520 |
| 2000-05-22 | 146 | 146 | 142 | 145 | 18,000 | 1,450 |
| 2000-05-19 | 145 | 145 | 142 | 142 | 15,000 | 1,420 |
| 2000-05-18 | 145 | 145 | 142 | 142 | 23,000 | 1,420 |
| 2000-05-17 | 149 | 149 | 145 | 145 | 21,000 | 1,450 |
| 2000-05-16 | 145 | 146 | 142 | 143 | 50,000 | 1,430 |
| 2000-05-15 | 143 | 150 | 143 | 145 | 69,000 | 1,450 |
| 2000-05-12 | 145 | 147 | 141 | 147 | 36,000 | 1,470 |
| 2000-05-11 | 150 | 150 | 147 | 150 | 11,000 | 1,500 |
| 2000-05-10 | 146 | 150 | 144 | 150 | 15,000 | 1,500 |
| 2000-05-09 | 142 | 147 | 142 | 147 | 16,000 | 1,470 |
| 2000-05-08 | 143 | 147 | 143 | 147 | 7,000 | 1,470 |
| 2000-05-02 | 145 | 150 | 141 | 141 | 25,000 | 1,410 |
| 2000-05-01 | 139 | 144 | 139 | 141 | 17,000 | 1,410 |
| 2000-04-28 | 142 | 143 | 139 | 139 | 41,000 | 1,390 |
| 2000-04-27 | 143 | 143 | 142 | 142 | 12,000 | 1,420 |
| 2000-04-26 | 144 | 144 | 142 | 142 | 38,000 | 1,420 |
| 2000-04-25 | 146 | 150 | 143 | 144 | 19,000 | 1,440 |
| 2000-04-24 | 144 | 146 | 143 | 146 | 18,000 | 1,460 |
| 2000-04-21 | 142 | 143 | 142 | 143 | 10,000 | 1,430 |
| 2000-04-20 | 145 | 150 | 144 | 150 | 29,000 | 1,500 |
| 2000-04-19 | 149 | 150 | 144 | 144 | 31,000 | 1,440 |
| 2000-04-18 | 149 | 150 | 141 | 150 | 34,000 | 1,500 |
| 2000-04-17 | 148 | 154 | 148 | 149 | 64,000 | 1,490 |
| 2000-04-14 | 156 | 158 | 156 | 157 | 36,000 | 1,570 |
| 2000-04-13 | 157 | 159 | 156 | 159 | 22,000 | 1,590 |
| 2000-04-12 | 154 | 155 | 150 | 155 | 49,000 | 1,550 |
| 2000-04-11 | 151 | 154 | 150 | 154 | 11,000 | 1,540 |
| 2000-04-10 | 152 | 155 | 146 | 146 | 5,000 | 1,460 |
| 2000-04-07 | 151 | 151 | 150 | 151 | 18,000 | 1,510 |
| 2000-04-06 | 152 | 156 | 150 | 150 | 49,000 | 1,500 |
| 2000-04-05 | 148 | 152 | 148 | 152 | 46,000 | 1,520 |
| 2000-04-04 | 149 | 149 | 140 | 141 | 47,000 | 1,410 |
| 2000-04-03 | 139 | 145 | 139 | 139 | 30,000 | 1,390 |
| 2000-03-31 | 145 | 147 | 143 | 144 | 25,000 | 1,440 |
| 2000-03-30 | 145 | 146 | 143 | 143 | 28,000 | 1,430 |
| 2000-03-29 | 151 | 151 | 148 | 149 | 40,000 | 1,490 |
| 2000-03-28 | 144 | 145 | 140 | 141 | 22,000 | 1,410 |
| 2000-03-27 | 157 | 157 | 138 | 143 | 68,000 | 1,430 |
| 2000-03-24 | 141 | 141 | 135 | 137 | 67,000 | 1,370 |
| 2000-03-23 | 141 | 141 | 138 | 138 | 19,000 | 1,380 |
| 2000-03-22 | 144 | 144 | 140 | 141 | 28,000 | 1,410 |
| 2000-03-21 | 141 | 142 | 138 | 138 | 42,000 | 1,380 |
| 2000-03-17 | 142 | 144 | 139 | 140 | 40,000 | 1,400 |
| 2000-03-16 | 142 | 142 | 141 | 142 | 17,000 | 1,420 |
| 2000-03-15 | 145 | 145 | 142 | 145 | 85,000 | 1,450 |
| 2000-03-14 | 136 | 145 | 136 | 145 | 33,000 | 1,450 |
| 2000-03-13 | 145 | 148 | 141 | 146 | 29,000 | 1,460 |
| 2000-03-10 | 148 | 148 | 141 | 141 | 102,000 | 1,410 |
| 2000-03-09 | 144 | 144 | 141 | 144 | 5,000 | 1,440 |
| 2000-03-08 | 143 | 144 | 140 | 144 | 17,000 | 1,440 |
| 2000-03-07 | 141 | 144 | 139 | 144 | 48,000 | 1,440 |
| 2000-03-06 | 136 | 138 | 136 | 138 | 141,000 | 1,380 |
| 2000-03-03 | 133 | 135 | 131 | 131 | 73,000 | 1,310 |
| 2000-03-02 | 133 | 138 | 133 | 134 | 32,000 | 1,340 |
| 2000-03-01 | 133 | 138 | 133 | 133 | 34,000 | 1,330 |
| 2000-02-29 | 135 | 135 | 132 | 133 | 31,000 | 1,330 |
| 2000-02-28 | 135 | 135 | 130 | 130 | 28,000 | 1,300 |
| 2000-02-25 | 134 | 136 | 134 | 135 | 33,000 | 1,350 |
| 2000-02-24 | 146 | 146 | 137 | 138 | 16,000 | 1,380 |
| 2000-02-23 | 125 | 126 | 124 | 126 | 63,000 | 1,260 |
| 2000-02-22 | 134 | 134 | 127 | 127 | 56,000 | 1,270 |
| 2000-02-21 | 138 | 138 | 133 | 134 | 45,000 | 1,340 |
| 2000-02-18 | 145 | 145 | 138 | 138 | 39,000 | 1,380 |
| 2000-02-17 | 147 | 147 | 135 | 138 | 63,000 | 1,380 |
| 2000-02-16 | 148 | 149 | 145 | 149 | 91,000 | 1,490 |
| 2000-02-15 | 151 | 151 | 148 | 148 | 29,000 | 1,480 |
| 2000-02-14 | 145 | 148 | 145 | 147 | 34,000 | 1,470 |
| 2000-02-10 | 148 | 148 | 141 | 144 | 94,000 | 1,440 |
| 2000-02-09 | 152 | 152 | 148 | 148 | 65,000 | 1,480 |
| 2000-02-08 | 155 | 155 | 151 | 152 | 13,000 | 1,520 |
| 2000-02-07 | 154 | 155 | 151 | 152 | 14,000 | 1,520 |
| 2000-02-04 | 153 | 155 | 150 | 152 | 32,000 | 1,520 |
| 2000-02-03 | 152 | 152 | 150 | 150 | 30,000 | 1,500 |
| 2000-02-02 | 151 | 155 | 150 | 151 | 47,000 | 1,510 |
| 2000-02-01 | 151 | 160 | 150 | 151 | 28,000 | 1,510 |
| 2000-01-31 | 152 | 152 | 150 | 150 | 20,000 | 1,500 |
| 2000-01-28 | 152 | 152 | 151 | 151 | 24,000 | 1,510 |
| 2000-01-27 | 160 | 160 | 152 | 157 | 11,000 | 1,570 |
| 2000-01-26 | 157 | 159 | 155 | 156 | 47,000 | 1,560 |
| 2000-01-25 | 157 | 158 | 155 | 155 | 13,000 | 1,550 |
| 2000-01-24 | 160 | 160 | 151 | 156 | 28,000 | 1,560 |
| 2000-01-21 | 162 | 162 | 160 | 160 | 84,000 | 1,600 |
| 2000-01-20 | 162 | 164 | 162 | 162 | 51,000 | 1,620 |
| 2000-01-19 | 160 | 163 | 160 | 162 | 65,000 | 1,620 |
| 2000-01-18 | 156 | 160 | 155 | 157 | 47,000 | 1,570 |
| 2000-01-17 | 148 | 155 | 148 | 154 | 98,000 | 1,540 |
| 2000-01-14 | 148 | 148 | 146 | 147 | 63,000 | 1,470 |
| 2000-01-13 | 147 | 148 | 145 | 148 | 80,000 | 1,480 |
| 2000-01-12 | 146 | 148 | 146 | 147 | 52,000 | 1,470 |
| 2000-01-11 | 148 | 148 | 146 | 147 | 39,000 | 1,470 |
| 2000-01-07 | 147 | 147 | 145 | 147 | 37,000 | 1,470 |
| 2000-01-06 | 146 | 150 | 146 | 148 | 39,000 | 1,480 |
| 2000-01-05 | 146 | 150 | 146 | 146 | 42,000 | 1,460 |
| 2000-01-04 | 156 | 156 | 145 | 146 | 39,000 | 1,460 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株
