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
2000-12-2912812812512517,0001,250
2000-12-2812812912812920,0001,290
2000-12-271271281271288,0001,280
2000-12-2612813012612613,0001,260
2000-12-2512513012513031,0001,300
2000-12-2213113113013011,0001,300
2000-12-2112712812512634,0001,260
2000-12-2012512912512948,0001,290
2000-12-1913513513013016,0001,300
2000-12-181351361351364,0001,360
2000-12-1514114113313531,0001,350
2000-12-1414314313014129,0001,410
2000-12-13138147138143100,0001,430
2000-12-1213313413113416,0001,340
2000-12-1113013313013320,0001,330
2000-12-0812513012512978,0001,290
2000-12-071281281271276,0001,270
2000-12-0613213412712723,0001,270
2000-12-0513213213013010,0001,300
2000-12-0413713913213214,0001,320
2000-12-0112913712913784,0001,370
2000-11-3012912912812937,0001,290
2000-11-2912713012512516,0001,250
2000-11-2812912912512514,0001,250
2000-11-2712512912512915,0001,290
2000-11-2412612912412957,0001,290
2000-11-2212813312712947,0001,290
2000-11-211301331281287,0001,280
2000-11-2013013013013011,0001,300
2000-11-171301331301304,0001,300
2000-11-1612513412513464,0001,340
2000-11-1513013012512520,0001,250
2000-11-1412913012812860,0001,280
2000-11-1312813012613020,0001,300
2000-11-1012812812812822,0001,280
2000-11-0913013012812853,0001,280
2000-11-0813013212913222,0001,320
2000-11-0713813813013337,0001,330
2000-11-0613213613213421,0001,340
2000-11-0213713712813039,0001,300
2000-11-0113313313013331,0001,330
2000-10-3113313313213356,0001,330
2000-10-3013613813313325,0001,330
2000-10-2713513813213213,0001,320
2000-10-2613314013314011,0001,400
2000-10-2513613913413922,0001,390
2000-10-2413814313613611,0001,360
2000-10-2314014813813831,0001,380
2000-10-2013213813213815,0001,380
2000-10-191321351321329,0001,320
2000-10-181371371331334,0001,330
2000-10-1713313813313814,0001,380
2000-10-1613513913113327,0001,330
2000-10-1313613913013031,0001,300
2000-10-1213713813613827,0001,380
2000-10-111371401371406,0001,400
2000-10-1013813913613721,0001,370
2000-10-0613814013813823,0001,380
2000-10-0513313813313818,0001,380
2000-10-0414114413814320,0001,430
2000-10-031451451421458,0001,450
2000-10-0214914914314916,0001,490
2000-09-2914414614014636,0001,460
2000-09-2814114414114122,0001,410
2000-09-271391441391416,0001,410
2000-09-261411431411437,0001,430
2000-09-2514814914514924,0001,490
2000-09-2214915014815015,0001,500
2000-09-2114814914614923,0001,490
2000-09-2014514914414928,0001,490
2000-09-1914114414014419,0001,440
2000-09-181381421371429,0001,420
2000-09-1413513713313720,0001,370
2000-09-131391391391398,0001,390
2000-09-1213914113914010,0001,400
2000-09-1113914113913916,0001,390
2000-09-0813914313914327,0001,430
2000-09-0714014213914222,0001,420
2000-09-0614014014014026,0001,400
2000-09-0514314314014313,0001,430
2000-09-041441451401449,0001,440
2000-09-0114114114014038,0001,400
2000-08-3114414514114413,0001,440
2000-08-301421421421424,0001,420
2000-08-2914214514214514,0001,450
2000-08-2814714714514519,0001,450
2000-08-2514614714514714,0001,470
2000-08-2414314714314324,0001,430
2000-08-2314214714214321,0001,430
2000-08-2214414714414722,0001,470
2000-08-2114314814314411,0001,440
2000-08-1814214614214211,0001,420
2000-08-171431451421426,0001,420
2000-08-1614614614414412,0001,440
2000-08-151471471461463,0001,460
2000-08-141461471461472,0001,470
2000-08-111451491451493,0001,490
2000-08-1014814914314610,0001,460
2000-08-091471481431438,0001,430
2000-08-0814714814314812,0001,480
2000-08-0714814914214910,0001,490
2000-08-0414115014115023,0001,500
2000-08-0314714714114210,0001,420
2000-08-0214914914614615,0001,460
2000-08-0114314914314918,0001,490
2000-07-3114014313914321,0001,430
2000-07-2814714714214212,0001,420
2000-07-2714614814214815,0001,480
2000-07-261491491461478,0001,470
2000-07-2514014914014947,0001,490
2000-07-2414514714014223,0001,420
2000-07-2115415414814835,0001,480
2000-07-1915015415015436,0001,540
2000-07-1815515515015049,0001,500
2000-07-1715715715515536,0001,550
2000-07-1415615815615841,0001,580
2000-07-1315716115715838,0001,580
2000-07-1216316415915939,0001,590
2000-07-1116716716316331,0001,630
2000-07-1016916916516552,0001,650
2000-07-0716016516016583,0001,650
2000-07-0615515915515920,0001,590
2000-07-0515716015616021,0001,600
2000-07-0416316515716249,0001,620
2000-07-0315516215516247,0001,620
2000-06-3015315515215518,0001,550
2000-06-2915515515215228,0001,520
2000-06-2814915514815236,0001,520
2000-06-2714614814614821,0001,480
2000-06-2614514714514715,0001,470
2000-06-2314614714614613,0001,460
2000-06-2215015014614611,0001,460
2000-06-2114615014514829,0001,480
2000-06-2015015014514536,0001,450
2000-06-1915015014515010,0001,500
2000-06-1615015014815014,0001,500
2000-06-1515115115015016,0001,500
2000-06-1415916115015095,0001,500
2000-06-1314815614715673,0001,560
2000-06-1214615014514638,0001,460
2000-06-0914514714514649,0001,460
2000-06-0814514514214411,0001,440
2000-06-0714014514014519,0001,450
2000-06-0613914513914532,0001,450
2000-06-0513914113914129,0001,410
2000-06-0214314413913944,0001,390
2000-06-0114114414114449,0001,440
2000-05-3114314814214327,0001,430
2000-05-3015015014414712,0001,470
2000-05-2914514614214249,0001,420
2000-05-2615015014514514,0001,450
2000-05-2514815214715037,0001,500
2000-05-2414314714314621,0001,460
2000-05-2315015215015236,0001,520
2000-05-2214614614214518,0001,450
2000-05-1914514514214215,0001,420
2000-05-1814514514214223,0001,420
2000-05-1714914914514521,0001,450
2000-05-1614514614214350,0001,430
2000-05-1514315014314569,0001,450
2000-05-1214514714114736,0001,470
2000-05-1115015014715011,0001,500
2000-05-1014615014415015,0001,500
2000-05-0914214714214716,0001,470
2000-05-081431471431477,0001,470
2000-05-0214515014114125,0001,410
2000-05-0113914413914117,0001,410
2000-04-2814214313913941,0001,390
2000-04-2714314314214212,0001,420
2000-04-2614414414214238,0001,420
2000-04-2514615014314419,0001,440
2000-04-2414414614314618,0001,460
2000-04-2114214314214310,0001,430
2000-04-2014515014415029,0001,500
2000-04-1914915014414431,0001,440
2000-04-1814915014115034,0001,500
2000-04-1714815414814964,0001,490
2000-04-1415615815615736,0001,570
2000-04-1315715915615922,0001,590
2000-04-1215415515015549,0001,550
2000-04-1115115415015411,0001,540
2000-04-101521551461465,0001,460
2000-04-0715115115015118,0001,510
2000-04-0615215615015049,0001,500
2000-04-0514815214815246,0001,520
2000-04-0414914914014147,0001,410
2000-04-0313914513913930,0001,390
2000-03-3114514714314425,0001,440
2000-03-3014514614314328,0001,430
2000-03-2915115114814940,0001,490
2000-03-2814414514014122,0001,410
2000-03-2715715713814368,0001,430
2000-03-2414114113513767,0001,370
2000-03-2314114113813819,0001,380
2000-03-2214414414014128,0001,410
2000-03-2114114213813842,0001,380
2000-03-1714214413914040,0001,400
2000-03-1614214214114217,0001,420
2000-03-1514514514214585,0001,450
2000-03-1413614513614533,0001,450
2000-03-1314514814114629,0001,460
2000-03-10148148141141102,0001,410
2000-03-091441441411445,0001,440
2000-03-0814314414014417,0001,440
2000-03-0714114413914448,0001,440
2000-03-06136138136138141,0001,380
2000-03-0313313513113173,0001,310
2000-03-0213313813313432,0001,340
2000-03-0113313813313334,0001,330
2000-02-2913513513213331,0001,330
2000-02-2813513513013028,0001,300
2000-02-2513413613413533,0001,350
2000-02-2414614613713816,0001,380
2000-02-2312512612412663,0001,260
2000-02-2213413412712756,0001,270
2000-02-2113813813313445,0001,340
2000-02-1814514513813839,0001,380
2000-02-1714714713513863,0001,380
2000-02-1614814914514991,0001,490
2000-02-1515115114814829,0001,480
2000-02-1414514814514734,0001,470
2000-02-1014814814114494,0001,440
2000-02-0915215214814865,0001,480
2000-02-0815515515115213,0001,520
2000-02-0715415515115214,0001,520
2000-02-0415315515015232,0001,520
2000-02-0315215215015030,0001,500
2000-02-0215115515015147,0001,510
2000-02-0115116015015128,0001,510
2000-01-3115215215015020,0001,500
2000-01-2815215215115124,0001,510
2000-01-2716016015215711,0001,570
2000-01-2615715915515647,0001,560
2000-01-2515715815515513,0001,550
2000-01-2416016015115628,0001,560
2000-01-2116216216016084,0001,600
2000-01-2016216416216251,0001,620
2000-01-1916016316016265,0001,620
2000-01-1815616015515747,0001,570
2000-01-1714815514815498,0001,540
2000-01-1414814814614763,0001,470
2000-01-1314714814514880,0001,480
2000-01-1214614814614752,0001,470
2000-01-1114814814614739,0001,470
2000-01-0714714714514737,0001,470
2000-01-0614615014614839,0001,480
2000-01-0514615014614642,0001,460
2000-01-0415615614514639,0001,460

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