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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 68 | 69 | 68 | 69 | 21,000 | 690 |
| 2001-12-27 | 65 | 67 | 65 | 65 | 5,000 | 650 |
| 2001-12-26 | 66 | 67 | 63 | 67 | 67,000 | 670 |
| 2001-12-25 | 69 | 69 | 64 | 66 | 81,000 | 660 |
| 2001-12-21 | 62 | 65 | 58 | 64 | 252,000 | 640 |
| 2001-12-20 | 66 | 66 | 60 | 62 | 121,000 | 620 |
| 2001-12-19 | 68 | 69 | 65 | 66 | 37,000 | 660 |
| 2001-12-18 | 74 | 74 | 68 | 73 | 11,000 | 730 |
| 2001-12-17 | 80 | 80 | 72 | 72 | 29,000 | 720 |
| 2001-12-14 | 73 | 75 | 70 | 75 | 95,000 | 750 |
| 2001-12-13 | 79 | 80 | 78 | 78 | 17,000 | 780 |
| 2001-12-12 | 80 | 80 | 77 | 79 | 37,000 | 790 |
| 2001-12-11 | 81 | 81 | 77 | 77 | 106,000 | 770 |
| 2001-12-10 | 88 | 88 | 85 | 86 | 16,000 | 860 |
| 2001-12-07 | 92 | 92 | 88 | 88 | 34,000 | 880 |
| 2001-12-06 | 87 | 92 | 87 | 92 | 11,000 | 920 |
| 2001-12-05 | 89 | 89 | 85 | 86 | 16,000 | 860 |
| 2001-12-04 | 90 | 93 | 88 | 89 | 18,000 | 890 |
| 2001-12-03 | 88 | 97 | 88 | 91 | 33,000 | 910 |
| 2001-11-30 | 90 | 90 | 88 | 88 | 15,000 | 880 |
| 2001-11-29 | 93 | 93 | 90 | 90 | 13,000 | 900 |
| 2001-11-28 | 95 | 95 | 94 | 94 | 8,000 | 940 |
| 2001-11-27 | 96 | 96 | 95 | 95 | 15,000 | 950 |
| 2001-11-26 | 91 | 94 | 91 | 94 | 38,000 | 940 |
| 2001-11-22 | 93 | 93 | 93 | 93 | 6,000 | 930 |
| 2001-11-21 | 94 | 97 | 93 | 97 | 22,000 | 970 |
| 2001-11-20 | 97 | 97 | 94 | 94 | 18,000 | 940 |
| 2001-11-19 | 93 | 95 | 93 | 93 | 11,000 | 930 |
| 2001-11-16 | 95 | 95 | 94 | 94 | 8,000 | 940 |
| 2001-11-15 | 97 | 98 | 93 | 96 | 63,000 | 960 |
| 2001-11-14 | 99 | 99 | 97 | 97 | 28,000 | 970 |
| 2001-11-13 | 97 | 99 | 97 | 99 | 7,000 | 990 |
| 2001-11-12 | 98 | 98 | 97 | 97 | 6,000 | 970 |
| 2001-11-09 | 100 | 100 | 96 | 99 | 8,000 | 990 |
| 2001-11-08 | 100 | 100 | 100 | 100 | 11,000 | 1,000 |
| 2001-11-07 | 96 | 101 | 96 | 101 | 24,000 | 1,010 |
| 2001-11-06 | 100 | 101 | 99 | 101 | 34,000 | 1,010 |
| 2001-11-05 | 96 | 100 | 96 | 96 | 18,000 | 960 |
| 2001-11-02 | 100 | 100 | 96 | 96 | 27,000 | 960 |
| 2001-11-01 | 97 | 98 | 95 | 95 | 39,000 | 950 |
| 2001-10-31 | 99 | 99 | 94 | 96 | 19,000 | 960 |
| 2001-10-30 | 100 | 100 | 94 | 99 | 64,000 | 990 |
| 2001-10-29 | 101 | 102 | 101 | 102 | 11,000 | 1,020 |
| 2001-10-26 | 101 | 102 | 99 | 99 | 26,000 | 990 |
| 2001-10-25 | 99 | 104 | 99 | 102 | 56,000 | 1,020 |
| 2001-10-24 | 97 | 99 | 97 | 99 | 40,000 | 990 |
| 2001-10-23 | 97 | 97 | 92 | 96 | 18,000 | 960 |
| 2001-10-22 | 94 | 95 | 94 | 95 | 22,000 | 950 |
| 2001-10-19 | 93 | 93 | 93 | 93 | 8,000 | 930 |
| 2001-10-18 | 94 | 94 | 93 | 93 | 6,000 | 930 |
| 2001-10-17 | 93 | 94 | 93 | 94 | 14,000 | 940 |
| 2001-10-16 | 93 | 96 | 93 | 93 | 12,000 | 930 |
| 2001-10-15 | 92 | 95 | 92 | 94 | 12,000 | 940 |
| 2001-10-12 | 92 | 93 | 91 | 92 | 25,000 | 920 |
| 2001-10-11 | 93 | 93 | 91 | 93 | 28,000 | 930 |
| 2001-10-10 | 91 | 93 | 90 | 90 | 99,000 | 900 |
| 2001-10-09 | 96 | 98 | 90 | 90 | 107,000 | 900 |
| 2001-10-05 | 102 | 102 | 95 | 95 | 39,000 | 950 |
| 2001-10-04 | 103 | 104 | 102 | 102 | 32,000 | 1,020 |
| 2001-10-03 | 100 | 103 | 97 | 97 | 29,000 | 970 |
| 2001-10-02 | 102 | 102 | 100 | 101 | 25,000 | 1,010 |
| 2001-10-01 | 103 | 103 | 98 | 102 | 21,000 | 1,020 |
| 2001-09-28 | 102 | 103 | 97 | 97 | 22,000 | 970 |
| 2001-09-27 | 100 | 101 | 98 | 101 | 35,000 | 1,010 |
| 2001-09-26 | 100 | 100 | 96 | 98 | 12,000 | 980 |
| 2001-09-25 | 95 | 96 | 95 | 95 | 10,000 | 950 |
| 2001-09-21 | 95 | 96 | 94 | 96 | 38,000 | 960 |
| 2001-09-20 | 96 | 99 | 95 | 97 | 52,000 | 970 |
| 2001-09-19 | 96 | 98 | 96 | 97 | 30,000 | 970 |
| 2001-09-18 | 95 | 101 | 95 | 98 | 45,000 | 980 |
| 2001-09-17 | 100 | 102 | 94 | 95 | 26,000 | 950 |
| 2001-09-14 | 113 | 113 | 107 | 107 | 77,000 | 1,070 |
| 2001-09-13 | 95 | 98 | 92 | 98 | 30,000 | 980 |
| 2001-09-12 | 99 | 99 | 95 | 95 | 25,000 | 950 |
| 2001-09-11 | 107 | 107 | 100 | 100 | 38,000 | 1,000 |
| 2001-09-10 | 96 | 107 | 96 | 102 | 54,000 | 1,020 |
| 2001-09-07 | 100 | 119 | 99 | 116 | 65,000 | 1,160 |
| 2001-09-06 | 97 | 102 | 97 | 100 | 13,000 | 1,000 |
| 2001-09-05 | 95 | 102 | 95 | 97 | 38,000 | 970 |
| 2001-09-04 | 94 | 102 | 94 | 102 | 41,000 | 1,020 |
| 2001-09-03 | 109 | 109 | 103 | 103 | 21,000 | 1,030 |
| 2001-08-31 | 113 | 113 | 106 | 106 | 36,000 | 1,060 |
| 2001-08-30 | 112 | 112 | 110 | 111 | 19,000 | 1,110 |
| 2001-08-29 | 114 | 114 | 112 | 112 | 8,000 | 1,120 |
| 2001-08-28 | 113 | 114 | 113 | 114 | 15,000 | 1,140 |
| 2001-08-27 | 113 | 116 | 113 | 113 | 19,000 | 1,130 |
| 2001-08-24 | 113 | 115 | 113 | 113 | 10,000 | 1,130 |
| 2001-08-23 | 115 | 115 | 113 | 115 | 19,000 | 1,150 |
| 2001-08-22 | 115 | 115 | 113 | 115 | 10,000 | 1,150 |
| 2001-08-21 | 112 | 115 | 112 | 115 | 21,000 | 1,150 |
| 2001-08-20 | 115 | 116 | 112 | 112 | 25,000 | 1,120 |
| 2001-08-17 | 114 | 114 | 112 | 112 | 13,000 | 1,120 |
| 2001-08-16 | 112 | 115 | 112 | 114 | 15,000 | 1,140 |
| 2001-08-15 | 113 | 118 | 113 | 117 | 11,000 | 1,170 |
| 2001-08-14 | 113 | 113 | 113 | 113 | 4,000 | 1,130 |
| 2001-08-13 | 116 | 116 | 110 | 112 | 13,000 | 1,120 |
| 2001-08-10 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2001-08-09 | 115 | 115 | 115 | 115 | 14,000 | 1,150 |
| 2001-08-08 | 113 | 116 | 113 | 115 | 18,000 | 1,150 |
| 2001-08-07 | 120 | 120 | 114 | 116 | 6,000 | 1,160 |
| 2001-08-06 | 112 | 121 | 112 | 121 | 11,000 | 1,210 |
| 2001-08-03 | 118 | 119 | 118 | 118 | 8,000 | 1,180 |
| 2001-08-02 | 120 | 120 | 117 | 118 | 23,000 | 1,180 |
| 2001-08-01 | 115 | 117 | 115 | 117 | 11,000 | 1,170 |
| 2001-07-31 | 111 | 115 | 111 | 115 | 36,000 | 1,150 |
| 2001-07-30 | 115 | 115 | 106 | 111 | 28,000 | 1,110 |
| 2001-07-27 | 114 | 117 | 114 | 116 | 14,000 | 1,160 |
| 2001-07-26 | 115 | 115 | 110 | 114 | 10,000 | 1,140 |
| 2001-07-25 | 114 | 115 | 112 | 115 | 33,000 | 1,150 |
| 2001-07-24 | 113 | 115 | 112 | 115 | 13,000 | 1,150 |
| 2001-07-23 | 113 | 113 | 113 | 113 | 13,000 | 1,130 |
| 2001-07-19 | 115 | 115 | 113 | 113 | 33,000 | 1,130 |
| 2001-07-18 | 117 | 120 | 114 | 115 | 15,000 | 1,150 |
| 2001-07-17 | 116 | 116 | 115 | 115 | 8,000 | 1,150 |
| 2001-07-16 | 113 | 117 | 113 | 116 | 27,000 | 1,160 |
| 2001-07-13 | 115 | 116 | 115 | 116 | 4,000 | 1,160 |
| 2001-07-12 | 119 | 119 | 115 | 115 | 13,000 | 1,150 |
| 2001-07-11 | 115 | 115 | 113 | 113 | 16,000 | 1,130 |
| 2001-07-10 | 116 | 117 | 115 | 116 | 25,000 | 1,160 |
| 2001-07-09 | 117 | 117 | 116 | 116 | 20,000 | 1,160 |
| 2001-07-06 | 121 | 121 | 117 | 117 | 29,000 | 1,170 |
| 2001-07-05 | 116 | 123 | 116 | 121 | 16,000 | 1,210 |
| 2001-07-04 | 116 | 119 | 116 | 116 | 22,000 | 1,160 |
| 2001-07-03 | 124 | 125 | 118 | 119 | 42,000 | 1,190 |
| 2001-07-02 | 125 | 125 | 120 | 121 | 12,000 | 1,210 |
| 2001-06-29 | 124 | 126 | 123 | 126 | 34,000 | 1,260 |
| 2001-06-28 | 123 | 124 | 123 | 124 | 37,000 | 1,240 |
| 2001-06-27 | 119 | 123 | 119 | 123 | 11,000 | 1,230 |
| 2001-06-26 | 118 | 118 | 118 | 118 | 16,000 | 1,180 |
| 2001-06-25 | 121 | 123 | 118 | 118 | 16,000 | 1,180 |
| 2001-06-22 | 118 | 120 | 118 | 120 | 18,000 | 1,200 |
| 2001-06-21 | 115 | 117 | 115 | 117 | 6,000 | 1,170 |
| 2001-06-20 | 114 | 116 | 114 | 115 | 13,000 | 1,150 |
| 2001-06-19 | 114 | 120 | 114 | 114 | 21,000 | 1,140 |
| 2001-06-18 | 114 | 114 | 113 | 114 | 28,000 | 1,140 |
| 2001-06-15 | 117 | 119 | 113 | 116 | 26,000 | 1,160 |
| 2001-06-14 | 117 | 118 | 116 | 117 | 21,000 | 1,170 |
| 2001-06-13 | 116 | 117 | 115 | 116 | 28,000 | 1,160 |
| 2001-06-12 | 122 | 122 | 116 | 116 | 4,000 | 1,160 |
| 2001-06-11 | 124 | 124 | 119 | 123 | 38,000 | 1,230 |
| 2001-06-08 | 118 | 118 | 118 | 118 | 95,000 | 1,180 |
| 2001-06-07 | 119 | 119 | 116 | 116 | 10,000 | 1,160 |
| 2001-06-06 | 115 | 118 | 115 | 115 | 9,000 | 1,150 |
| 2001-06-05 | 119 | 119 | 112 | 115 | 242,000 | 1,150 |
| 2001-06-04 | 120 | 120 | 116 | 116 | 16,000 | 1,160 |
| 2001-06-01 | 120 | 120 | 114 | 115 | 81,000 | 1,150 |
| 2001-05-31 | 119 | 122 | 118 | 120 | 34,000 | 1,200 |
| 2001-05-30 | 121 | 122 | 121 | 122 | 23,000 | 1,220 |
| 2001-05-29 | 125 | 125 | 121 | 123 | 10,000 | 1,230 |
| 2001-05-28 | 129 | 129 | 125 | 125 | 18,000 | 1,250 |
| 2001-05-25 | 127 | 128 | 125 | 128 | 37,000 | 1,280 |
| 2001-05-24 | 130 | 130 | 127 | 130 | 14,000 | 1,300 |
| 2001-05-23 | 129 | 130 | 129 | 129 | 26,000 | 1,290 |
| 2001-05-22 | 128 | 130 | 127 | 127 | 50,000 | 1,270 |
| 2001-05-21 | 130 | 130 | 129 | 129 | 10,000 | 1,290 |
| 2001-05-18 | 129 | 131 | 129 | 130 | 16,000 | 1,300 |
| 2001-05-17 | 130 | 130 | 128 | 129 | 34,000 | 1,290 |
| 2001-05-16 | 128 | 129 | 128 | 129 | 15,000 | 1,290 |
| 2001-05-15 | 128 | 133 | 128 | 133 | 16,000 | 1,330 |
| 2001-05-14 | 132 | 132 | 130 | 131 | 27,000 | 1,310 |
| 2001-05-11 | 132 | 132 | 131 | 132 | 64,000 | 1,320 |
| 2001-05-10 | 130 | 132 | 130 | 132 | 45,000 | 1,320 |
| 2001-05-09 | 132 | 132 | 130 | 132 | 21,000 | 1,320 |
| 2001-05-08 | 137 | 138 | 133 | 133 | 48,000 | 1,330 |
| 2001-05-07 | 135 | 137 | 134 | 137 | 56,000 | 1,370 |
| 2001-05-02 | 135 | 136 | 133 | 135 | 30,000 | 1,350 |
| 2001-05-01 | 133 | 135 | 133 | 135 | 47,000 | 1,350 |
| 2001-04-27 | 140 | 140 | 133 | 133 | 64,000 | 1,330 |
| 2001-04-26 | 140 | 140 | 133 | 140 | 115,000 | 1,400 |
| 2001-04-25 | 125 | 133 | 125 | 130 | 35,000 | 1,300 |
| 2001-04-24 | 127 | 130 | 126 | 130 | 23,000 | 1,300 |
| 2001-04-23 | 127 | 132 | 125 | 125 | 38,000 | 1,250 |
| 2001-04-20 | 134 | 135 | 126 | 126 | 30,000 | 1,260 |
| 2001-04-19 | 132 | 134 | 130 | 134 | 19,000 | 1,340 |
| 2001-04-18 | 129 | 132 | 128 | 132 | 41,000 | 1,320 |
| 2001-04-17 | 133 | 133 | 128 | 130 | 22,000 | 1,300 |
| 2001-04-16 | 130 | 133 | 128 | 128 | 62,000 | 1,280 |
| 2001-04-13 | 127 | 134 | 126 | 128 | 114,000 | 1,280 |
| 2001-04-12 | 121 | 122 | 120 | 120 | 20,000 | 1,200 |
| 2001-04-11 | 122 | 123 | 120 | 122 | 26,000 | 1,220 |
| 2001-04-10 | 120 | 120 | 112 | 117 | 16,000 | 1,170 |
| 2001-04-09 | 122 | 122 | 120 | 121 | 8,000 | 1,210 |
| 2001-04-06 | 123 | 129 | 121 | 121 | 20,000 | 1,210 |
| 2001-04-05 | 121 | 126 | 120 | 121 | 37,000 | 1,210 |
| 2001-04-04 | 120 | 121 | 118 | 118 | 16,000 | 1,180 |
| 2001-04-03 | 116 | 120 | 115 | 120 | 11,000 | 1,200 |
| 2001-04-02 | 115 | 116 | 112 | 116 | 15,000 | 1,160 |
| 2001-03-30 | 122 | 122 | 115 | 115 | 30,000 | 1,150 |
| 2001-03-29 | 121 | 123 | 119 | 122 | 22,000 | 1,220 |
| 2001-03-28 | 121 | 123 | 119 | 119 | 20,000 | 1,190 |
| 2001-03-27 | 125 | 125 | 118 | 119 | 47,000 | 1,190 |
| 2001-03-26 | 113 | 121 | 112 | 121 | 79,000 | 1,210 |
| 2001-03-23 | 112 | 113 | 112 | 112 | 26,000 | 1,120 |
| 2001-03-22 | 113 | 117 | 109 | 113 | 20,000 | 1,130 |
| 2001-03-21 | 107 | 117 | 107 | 116 | 42,000 | 1,160 |
| 2001-03-19 | 105 | 111 | 105 | 109 | 30,000 | 1,090 |
| 2001-03-16 | 108 | 108 | 105 | 105 | 21,000 | 1,050 |
| 2001-03-15 | 105 | 110 | 103 | 110 | 35,000 | 1,100 |
| 2001-03-14 | 111 | 111 | 107 | 107 | 17,000 | 1,070 |
| 2001-03-13 | 110 | 110 | 108 | 110 | 46,000 | 1,100 |
| 2001-03-12 | 110 | 113 | 110 | 113 | 46,000 | 1,130 |
| 2001-03-09 | 111 | 113 | 110 | 110 | 63,000 | 1,100 |
| 2001-03-08 | 111 | 112 | 108 | 112 | 35,000 | 1,120 |
| 2001-03-07 | 112 | 113 | 108 | 110 | 96,000 | 1,100 |
| 2001-03-06 | 113 | 113 | 112 | 112 | 51,000 | 1,120 |
| 2001-03-05 | 113 | 113 | 113 | 113 | 12,000 | 1,130 |
| 2001-03-02 | 115 | 116 | 113 | 113 | 46,000 | 1,130 |
| 2001-03-01 | 116 | 116 | 115 | 116 | 52,000 | 1,160 |
| 2001-02-28 | 117 | 117 | 115 | 115 | 49,000 | 1,150 |
| 2001-02-27 | 116 | 117 | 115 | 117 | 48,000 | 1,170 |
| 2001-02-26 | 118 | 118 | 116 | 117 | 33,000 | 1,170 |
| 2001-02-23 | 117 | 117 | 114 | 117 | 84,000 | 1,170 |
| 2001-02-22 | 117 | 119 | 116 | 116 | 39,000 | 1,160 |
| 2001-02-21 | 119 | 119 | 118 | 118 | 35,000 | 1,180 |
| 2001-02-20 | 116 | 119 | 116 | 119 | 32,000 | 1,190 |
| 2001-02-19 | 119 | 119 | 116 | 116 | 29,000 | 1,160 |
| 2001-02-16 | 119 | 121 | 119 | 121 | 25,000 | 1,210 |
| 2001-02-15 | 120 | 120 | 117 | 120 | 10,000 | 1,200 |
| 2001-02-14 | 120 | 120 | 119 | 120 | 9,000 | 1,200 |
| 2001-02-13 | 118 | 118 | 117 | 118 | 8,000 | 1,180 |
| 2001-02-09 | 118 | 118 | 117 | 118 | 21,000 | 1,180 |
| 2001-02-08 | 118 | 119 | 118 | 118 | 14,000 | 1,180 |
| 2001-02-07 | 120 | 120 | 118 | 118 | 13,000 | 1,180 |
| 2001-02-06 | 120 | 121 | 120 | 120 | 17,000 | 1,200 |
| 2001-02-05 | 120 | 120 | 120 | 120 | 9,000 | 1,200 |
| 2001-02-02 | 120 | 120 | 119 | 120 | 8,000 | 1,200 |
| 2001-02-01 | 119 | 123 | 119 | 123 | 24,000 | 1,230 |
| 2001-01-31 | 123 | 123 | 119 | 119 | 18,000 | 1,190 |
| 2001-01-30 | 119 | 123 | 119 | 123 | 23,000 | 1,230 |
| 2001-01-29 | 118 | 119 | 118 | 119 | 9,000 | 1,190 |
| 2001-01-26 | 121 | 124 | 118 | 118 | 25,000 | 1,180 |
| 2001-01-25 | 121 | 122 | 120 | 120 | 7,000 | 1,200 |
| 2001-01-24 | 122 | 122 | 121 | 122 | 10,000 | 1,220 |
| 2001-01-23 | 117 | 122 | 117 | 122 | 25,000 | 1,220 |
| 2001-01-22 | 121 | 122 | 121 | 122 | 23,000 | 1,220 |
| 2001-01-19 | 121 | 122 | 121 | 121 | 35,000 | 1,210 |
| 2001-01-18 | 121 | 124 | 120 | 121 | 40,000 | 1,210 |
| 2001-01-17 | 117 | 120 | 117 | 120 | 22,000 | 1,200 |
| 2001-01-16 | 117 | 122 | 117 | 120 | 20,000 | 1,200 |
| 2001-01-15 | 120 | 124 | 120 | 121 | 8,000 | 1,210 |
| 2001-01-12 | 123 | 123 | 117 | 120 | 39,000 | 1,200 |
| 2001-01-11 | 124 | 124 | 122 | 123 | 13,000 | 1,230 |
| 2001-01-10 | 120 | 124 | 119 | 124 | 33,000 | 1,240 |
| 2001-01-09 | 119 | 122 | 119 | 122 | 20,000 | 1,220 |
| 2001-01-05 | 128 | 129 | 120 | 124 | 47,000 | 1,240 |
| 2001-01-04 | 127 | 127 | 125 | 126 | 19,000 | 1,260 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株
