7122 近畿車輛(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-286869686921,000690
2001-12-27656765655,000650
2001-12-266667636767,000670
2001-12-256969646681,000660
2001-12-2162655864252,000640
2001-12-2066666062121,000620
2001-12-196869656637,000660
2001-12-187474687311,000730
2001-12-178080727229,000720
2001-12-147375707595,000750
2001-12-137980787817,000780
2001-12-128080777937,000790
2001-12-1181817777106,000770
2001-12-108888858616,000860
2001-12-079292888834,000880
2001-12-068792879211,000920
2001-12-058989858616,000860
2001-12-049093888918,000890
2001-12-038897889133,000910
2001-11-309090888815,000880
2001-11-299393909013,000900
2001-11-28959594948,000940
2001-11-279696959515,000950
2001-11-269194919438,000940
2001-11-22939393936,000930
2001-11-219497939722,000970
2001-11-209797949418,000940
2001-11-199395939311,000930
2001-11-16959594948,000940
2001-11-159798939663,000960
2001-11-149999979728,000970
2001-11-13979997997,000990
2001-11-12989897976,000970
2001-11-0910010096998,000990
2001-11-0810010010010011,0001,000
2001-11-07961019610124,0001,010
2001-11-061001019910134,0001,010
2001-11-0596100969618,000960
2001-11-02100100969627,000960
2001-11-019798959539,000950
2001-10-319999949619,000960
2001-10-30100100949964,000990
2001-10-2910110210110211,0001,020
2001-10-26101102999926,000990
2001-10-25991049910256,0001,020
2001-10-249799979940,000990
2001-10-239797929618,000960
2001-10-229495949522,000950
2001-10-19939393938,000930
2001-10-18949493936,000930
2001-10-179394939414,000940
2001-10-169396939312,000930
2001-10-159295929412,000940
2001-10-129293919225,000920
2001-10-119393919328,000930
2001-10-109193909099,000900
2001-10-0996989090107,000900
2001-10-05102102959539,000950
2001-10-0410310410210232,0001,020
2001-10-03100103979729,000970
2001-10-0210210210010125,0001,010
2001-10-011031039810221,0001,020
2001-09-28102103979722,000970
2001-09-271001019810135,0001,010
2001-09-26100100969812,000980
2001-09-259596959510,000950
2001-09-219596949638,000960
2001-09-209699959752,000970
2001-09-199698969730,000970
2001-09-1895101959845,000980
2001-09-17100102949526,000950
2001-09-1411311310710777,0001,070
2001-09-139598929830,000980
2001-09-129999959525,000950
2001-09-1110710710010038,0001,000
2001-09-10961079610254,0001,020
2001-09-071001199911665,0001,160
2001-09-06971029710013,0001,000
2001-09-0595102959738,000970
2001-09-04941029410241,0001,020
2001-09-0310910910310321,0001,030
2001-08-3111311310610636,0001,060
2001-08-3011211211011119,0001,110
2001-08-291141141121128,0001,120
2001-08-2811311411311415,0001,140
2001-08-2711311611311319,0001,130
2001-08-2411311511311310,0001,130
2001-08-2311511511311519,0001,150
2001-08-2211511511311510,0001,150
2001-08-2111211511211521,0001,150
2001-08-2011511611211225,0001,120
2001-08-1711411411211213,0001,120
2001-08-1611211511211415,0001,140
2001-08-1511311811311711,0001,170
2001-08-141131131131134,0001,130
2001-08-1311611611011213,0001,120
2001-08-101151151151152,0001,150
2001-08-0911511511511514,0001,150
2001-08-0811311611311518,0001,150
2001-08-071201201141166,0001,160
2001-08-0611212111212111,0001,210
2001-08-031181191181188,0001,180
2001-08-0212012011711823,0001,180
2001-08-0111511711511711,0001,170
2001-07-3111111511111536,0001,150
2001-07-3011511510611128,0001,110
2001-07-2711411711411614,0001,160
2001-07-2611511511011410,0001,140
2001-07-2511411511211533,0001,150
2001-07-2411311511211513,0001,150
2001-07-2311311311311313,0001,130
2001-07-1911511511311333,0001,130
2001-07-1811712011411515,0001,150
2001-07-171161161151158,0001,150
2001-07-1611311711311627,0001,160
2001-07-131151161151164,0001,160
2001-07-1211911911511513,0001,150
2001-07-1111511511311316,0001,130
2001-07-1011611711511625,0001,160
2001-07-0911711711611620,0001,160
2001-07-0612112111711729,0001,170
2001-07-0511612311612116,0001,210
2001-07-0411611911611622,0001,160
2001-07-0312412511811942,0001,190
2001-07-0212512512012112,0001,210
2001-06-2912412612312634,0001,260
2001-06-2812312412312437,0001,240
2001-06-2711912311912311,0001,230
2001-06-2611811811811816,0001,180
2001-06-2512112311811816,0001,180
2001-06-2211812011812018,0001,200
2001-06-211151171151176,0001,170
2001-06-2011411611411513,0001,150
2001-06-1911412011411421,0001,140
2001-06-1811411411311428,0001,140
2001-06-1511711911311626,0001,160
2001-06-1411711811611721,0001,170
2001-06-1311611711511628,0001,160
2001-06-121221221161164,0001,160
2001-06-1112412411912338,0001,230
2001-06-0811811811811895,0001,180
2001-06-0711911911611610,0001,160
2001-06-061151181151159,0001,150
2001-06-05119119112115242,0001,150
2001-06-0412012011611616,0001,160
2001-06-0112012011411581,0001,150
2001-05-3111912211812034,0001,200
2001-05-3012112212112223,0001,220
2001-05-2912512512112310,0001,230
2001-05-2812912912512518,0001,250
2001-05-2512712812512837,0001,280
2001-05-2413013012713014,0001,300
2001-05-2312913012912926,0001,290
2001-05-2212813012712750,0001,270
2001-05-2113013012912910,0001,290
2001-05-1812913112913016,0001,300
2001-05-1713013012812934,0001,290
2001-05-1612812912812915,0001,290
2001-05-1512813312813316,0001,330
2001-05-1413213213013127,0001,310
2001-05-1113213213113264,0001,320
2001-05-1013013213013245,0001,320
2001-05-0913213213013221,0001,320
2001-05-0813713813313348,0001,330
2001-05-0713513713413756,0001,370
2001-05-0213513613313530,0001,350
2001-05-0113313513313547,0001,350
2001-04-2714014013313364,0001,330
2001-04-26140140133140115,0001,400
2001-04-2512513312513035,0001,300
2001-04-2412713012613023,0001,300
2001-04-2312713212512538,0001,250
2001-04-2013413512612630,0001,260
2001-04-1913213413013419,0001,340
2001-04-1812913212813241,0001,320
2001-04-1713313312813022,0001,300
2001-04-1613013312812862,0001,280
2001-04-13127134126128114,0001,280
2001-04-1212112212012020,0001,200
2001-04-1112212312012226,0001,220
2001-04-1012012011211716,0001,170
2001-04-091221221201218,0001,210
2001-04-0612312912112120,0001,210
2001-04-0512112612012137,0001,210
2001-04-0412012111811816,0001,180
2001-04-0311612011512011,0001,200
2001-04-0211511611211615,0001,160
2001-03-3012212211511530,0001,150
2001-03-2912112311912222,0001,220
2001-03-2812112311911920,0001,190
2001-03-2712512511811947,0001,190
2001-03-2611312111212179,0001,210
2001-03-2311211311211226,0001,120
2001-03-2211311710911320,0001,130
2001-03-2110711710711642,0001,160
2001-03-1910511110510930,0001,090
2001-03-1610810810510521,0001,050
2001-03-1510511010311035,0001,100
2001-03-1411111110710717,0001,070
2001-03-1311011010811046,0001,100
2001-03-1211011311011346,0001,130
2001-03-0911111311011063,0001,100
2001-03-0811111210811235,0001,120
2001-03-0711211310811096,0001,100
2001-03-0611311311211251,0001,120
2001-03-0511311311311312,0001,130
2001-03-0211511611311346,0001,130
2001-03-0111611611511652,0001,160
2001-02-2811711711511549,0001,150
2001-02-2711611711511748,0001,170
2001-02-2611811811611733,0001,170
2001-02-2311711711411784,0001,170
2001-02-2211711911611639,0001,160
2001-02-2111911911811835,0001,180
2001-02-2011611911611932,0001,190
2001-02-1911911911611629,0001,160
2001-02-1611912111912125,0001,210
2001-02-1512012011712010,0001,200
2001-02-141201201191209,0001,200
2001-02-131181181171188,0001,180
2001-02-0911811811711821,0001,180
2001-02-0811811911811814,0001,180
2001-02-0712012011811813,0001,180
2001-02-0612012112012017,0001,200
2001-02-051201201201209,0001,200
2001-02-021201201191208,0001,200
2001-02-0111912311912324,0001,230
2001-01-3112312311911918,0001,190
2001-01-3011912311912323,0001,230
2001-01-291181191181199,0001,190
2001-01-2612112411811825,0001,180
2001-01-251211221201207,0001,200
2001-01-2412212212112210,0001,220
2001-01-2311712211712225,0001,220
2001-01-2212112212112223,0001,220
2001-01-1912112212112135,0001,210
2001-01-1812112412012140,0001,210
2001-01-1711712011712022,0001,200
2001-01-1611712211712020,0001,200
2001-01-151201241201218,0001,210
2001-01-1212312311712039,0001,200
2001-01-1112412412212313,0001,230
2001-01-1012012411912433,0001,240
2001-01-0911912211912220,0001,220
2001-01-0512812912012447,0001,240
2001-01-0412712712512619,0001,260

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