7122 近畿車輛(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 191 | 196 | 189 | 191 | 88,000 | 1,910 |
| 2002-12-27 | 194 | 195 | 191 | 192 | 153,000 | 1,920 |
| 2002-12-26 | 187 | 193 | 187 | 190 | 219,000 | 1,900 |
| 2002-12-25 | 189 | 192 | 189 | 191 | 201,000 | 1,910 |
| 2002-12-24 | 193 | 194 | 189 | 191 | 279,000 | 1,910 |
| 2002-12-20 | 190 | 198 | 188 | 193 | 426,000 | 1,930 |
| 2002-12-19 | 180 | 192 | 180 | 187 | 243,000 | 1,870 |
| 2002-12-18 | 185 | 188 | 182 | 185 | 304,000 | 1,850 |
| 2002-12-17 | 200 | 200 | 187 | 187 | 203,000 | 1,870 |
| 2002-12-16 | 195 | 197 | 191 | 191 | 143,000 | 1,910 |
| 2002-12-13 | 203 | 203 | 195 | 197 | 216,000 | 1,970 |
| 2002-12-12 | 197 | 199 | 195 | 198 | 64,000 | 1,980 |
| 2002-12-11 | 200 | 203 | 198 | 198 | 130,000 | 1,980 |
| 2002-12-10 | 201 | 204 | 197 | 202 | 229,000 | 2,020 |
| 2002-12-09 | 208 | 209 | 205 | 207 | 110,000 | 2,070 |
| 2002-12-06 | 208 | 210 | 205 | 210 | 105,000 | 2,100 |
| 2002-12-05 | 207 | 211 | 206 | 208 | 128,000 | 2,080 |
| 2002-12-04 | 210 | 211 | 206 | 208 | 201,000 | 2,080 |
| 2002-12-03 | 214 | 214 | 207 | 210 | 163,000 | 2,100 |
| 2002-12-02 | 220 | 220 | 210 | 210 | 246,000 | 2,100 |
| 2002-11-29 | 205 | 217 | 204 | 216 | 517,000 | 2,160 |
| 2002-11-28 | 204 | 208 | 203 | 204 | 250,000 | 2,040 |
| 2002-11-27 | 191 | 205 | 191 | 200 | 127,000 | 2,000 |
| 2002-11-26 | 208 | 209 | 195 | 196 | 218,000 | 1,960 |
| 2002-11-25 | 195 | 208 | 194 | 206 | 279,000 | 2,060 |
| 2002-11-22 | 200 | 201 | 194 | 200 | 159,000 | 2,000 |
| 2002-11-21 | 197 | 201 | 195 | 197 | 236,000 | 1,970 |
| 2002-11-20 | 190 | 197 | 187 | 194 | 320,000 | 1,940 |
| 2002-11-19 | 177 | 189 | 173 | 188 | 522,000 | 1,880 |
| 2002-11-18 | 193 | 193 | 180 | 182 | 422,000 | 1,820 |
| 2002-11-15 | 193 | 198 | 191 | 193 | 357,000 | 1,930 |
| 2002-11-14 | 203 | 207 | 191 | 192 | 386,000 | 1,920 |
| 2002-11-13 | 209 | 211 | 205 | 208 | 247,000 | 2,080 |
| 2002-11-12 | 197 | 211 | 197 | 209 | 598,000 | 2,090 |
| 2002-11-11 | 218 | 219 | 203 | 208 | 395,000 | 2,080 |
| 2002-11-08 | 219 | 224 | 217 | 223 | 315,000 | 2,230 |
| 2002-11-07 | 226 | 227 | 220 | 226 | 292,000 | 2,260 |
| 2002-11-06 | 229 | 233 | 217 | 221 | 986,000 | 2,210 |
| 2002-11-05 | 215 | 229 | 213 | 227 | 1,349,000 | 2,270 |
| 2002-11-01 | 204 | 216 | 202 | 209 | 552,000 | 2,090 |
| 2002-10-31 | 208 | 213 | 205 | 206 | 367,000 | 2,060 |
| 2002-10-30 | 216 | 217 | 206 | 208 | 1,173,000 | 2,080 |
| 2002-10-29 | 198 | 221 | 197 | 219 | 2,165,000 | 2,190 |
| 2002-10-28 | 196 | 197 | 190 | 192 | 138,000 | 1,920 |
| 2002-10-25 | 190 | 196 | 190 | 195 | 138,000 | 1,950 |
| 2002-10-24 | 191 | 194 | 191 | 192 | 156,000 | 1,920 |
| 2002-10-23 | 190 | 195 | 187 | 194 | 170,000 | 1,940 |
| 2002-10-22 | 205 | 206 | 195 | 195 | 307,000 | 1,950 |
| 2002-10-21 | 193 | 203 | 191 | 198 | 246,000 | 1,980 |
| 2002-10-18 | 195 | 195 | 190 | 193 | 129,000 | 1,930 |
| 2002-10-17 | 187 | 194 | 187 | 190 | 244,000 | 1,900 |
| 2002-10-16 | 200 | 200 | 193 | 193 | 276,000 | 1,930 |
| 2002-10-15 | 193 | 198 | 190 | 195 | 319,000 | 1,950 |
| 2002-10-11 | 188 | 192 | 185 | 188 | 423,000 | 1,880 |
| 2002-10-10 | 171 | 182 | 170 | 182 | 454,000 | 1,820 |
| 2002-10-09 | 188 | 189 | 180 | 183 | 390,000 | 1,830 |
| 2002-10-08 | 186 | 195 | 184 | 190 | 472,000 | 1,900 |
| 2002-10-07 | 203 | 204 | 196 | 197 | 594,000 | 1,970 |
| 2002-10-04 | 210 | 214 | 208 | 213 | 537,000 | 2,130 |
| 2002-10-03 | 218 | 219 | 213 | 218 | 666,000 | 2,180 |
| 2002-10-02 | 229 | 231 | 215 | 220 | 1,845,000 | 2,200 |
| 2002-10-01 | 220 | 235 | 216 | 224 | 3,993,000 | 2,240 |
| 2002-09-30 | 191 | 212 | 189 | 210 | 993,000 | 2,100 |
| 2002-09-27 | 188 | 194 | 183 | 194 | 428,000 | 1,940 |
| 2002-09-26 | 185 | 185 | 181 | 182 | 92,000 | 1,820 |
| 2002-09-25 | 180 | 185 | 179 | 182 | 172,000 | 1,820 |
| 2002-09-24 | 187 | 187 | 176 | 184 | 218,000 | 1,840 |
| 2002-09-20 | 181 | 185 | 181 | 185 | 266,000 | 1,850 |
| 2002-09-19 | 189 | 192 | 181 | 184 | 604,000 | 1,840 |
| 2002-09-18 | 190 | 191 | 174 | 179 | 1,221,000 | 1,790 |
| 2002-09-17 | 206 | 209 | 195 | 195 | 366,000 | 1,950 |
| 2002-09-13 | 201 | 207 | 201 | 206 | 302,000 | 2,060 |
| 2002-09-12 | 210 | 210 | 204 | 206 | 104,000 | 2,060 |
| 2002-09-11 | 207 | 212 | 204 | 210 | 205,000 | 2,100 |
| 2002-09-10 | 216 | 216 | 207 | 210 | 101,000 | 2,100 |
| 2002-09-09 | 218 | 218 | 212 | 214 | 55,000 | 2,140 |
| 2002-09-06 | 206 | 213 | 206 | 210 | 142,000 | 2,100 |
| 2002-09-05 | 216 | 218 | 214 | 216 | 92,000 | 2,160 |
| 2002-09-04 | 211 | 216 | 209 | 211 | 215,000 | 2,110 |
| 2002-09-03 | 220 | 221 | 214 | 219 | 185,000 | 2,190 |
| 2002-09-02 | 230 | 230 | 221 | 225 | 141,000 | 2,250 |
| 2002-08-30 | 226 | 230 | 223 | 230 | 117,000 | 2,300 |
| 2002-08-29 | 228 | 230 | 227 | 228 | 89,000 | 2,280 |
| 2002-08-28 | 229 | 234 | 228 | 229 | 156,000 | 2,290 |
| 2002-08-27 | 230 | 239 | 230 | 234 | 171,000 | 2,340 |
| 2002-08-26 | 228 | 234 | 226 | 230 | 171,000 | 2,300 |
| 2002-08-23 | 233 | 233 | 228 | 231 | 159,000 | 2,310 |
| 2002-08-22 | 240 | 240 | 230 | 233 | 136,000 | 2,330 |
| 2002-08-21 | 229 | 240 | 229 | 233 | 310,000 | 2,330 |
| 2002-08-20 | 253 | 255 | 225 | 225 | 1,173,000 | 2,250 |
| 2002-08-19 | 215 | 248 | 215 | 244 | 1,292,000 | 2,440 |
| 2002-08-16 | 215 | 216 | 211 | 215 | 98,000 | 2,150 |
| 2002-08-15 | 215 | 217 | 211 | 212 | 192,000 | 2,120 |
| 2002-08-14 | 215 | 216 | 211 | 212 | 202,000 | 2,120 |
| 2002-08-13 | 218 | 220 | 215 | 219 | 275,000 | 2,190 |
| 2002-08-12 | 226 | 226 | 216 | 220 | 300,000 | 2,200 |
| 2002-08-09 | 227 | 228 | 223 | 224 | 182,000 | 2,240 |
| 2002-08-08 | 232 | 232 | 222 | 222 | 307,000 | 2,220 |
| 2002-08-07 | 228 | 230 | 224 | 230 | 337,000 | 2,300 |
| 2002-08-06 | 224 | 229 | 222 | 223 | 296,000 | 2,230 |
| 2002-08-05 | 223 | 235 | 223 | 226 | 678,000 | 2,260 |
| 2002-08-02 | 245 | 245 | 222 | 225 | 1,272,000 | 2,250 |
| 2002-08-01 | 262 | 262 | 250 | 250 | 823,000 | 2,500 |
| 2002-07-31 | 255 | 259 | 249 | 257 | 816,000 | 2,570 |
| 2002-07-30 | 260 | 264 | 243 | 259 | 2,905,000 | 2,590 |
| 2002-07-29 | 272 | 298 | 240 | 247 | 4,844,000 | 2,470 |
| 2002-07-26 | 325 | 336 | 273 | 277 | 15,229,000 | 2,770 |
| 2002-07-25 | 303 | 325 | 296 | 319 | 8,964,000 | 3,190 |
| 2002-07-24 | 284 | 298 | 284 | 293 | 4,946,000 | 2,930 |
| 2002-07-23 | 263 | 281 | 261 | 280 | 4,714,000 | 2,800 |
| 2002-07-22 | 263 | 275 | 259 | 260 | 3,929,000 | 2,600 |
| 2002-07-19 | 256 | 268 | 253 | 267 | 4,022,000 | 2,670 |
| 2002-07-18 | 249 | 260 | 246 | 258 | 3,255,000 | 2,580 |
| 2002-07-17 | 240 | 246 | 235 | 246 | 1,997,000 | 2,460 |
| 2002-07-16 | 248 | 254 | 239 | 243 | 3,186,000 | 2,430 |
| 2002-07-15 | 236 | 249 | 236 | 246 | 2,635,000 | 2,460 |
| 2002-07-12 | 235 | 239 | 232 | 235 | 1,474,000 | 2,350 |
| 2002-07-11 | 225 | 236 | 222 | 230 | 1,811,000 | 2,300 |
| 2002-07-10 | 225 | 240 | 222 | 230 | 3,304,000 | 2,300 |
| 2002-07-09 | 206 | 230 | 206 | 230 | 3,308,000 | 2,300 |
| 2002-07-08 | 205 | 208 | 204 | 206 | 567,000 | 2,060 |
| 2002-07-05 | 205 | 211 | 200 | 200 | 1,722,000 | 2,000 |
| 2002-07-04 | 206 | 206 | 200 | 203 | 1,088,000 | 2,030 |
| 2002-07-03 | 192 | 206 | 190 | 206 | 1,406,000 | 2,060 |
| 2002-07-02 | 196 | 196 | 191 | 195 | 740,000 | 1,950 |
| 2002-07-01 | 195 | 199 | 194 | 197 | 1,216,000 | 1,970 |
| 2002-06-28 | 194 | 195 | 188 | 192 | 1,148,000 | 1,920 |
| 2002-06-27 | 180 | 193 | 180 | 190 | 1,798,000 | 1,900 |
| 2002-06-26 | 185 | 185 | 177 | 180 | 566,000 | 1,800 |
| 2002-06-25 | 171 | 187 | 171 | 185 | 853,000 | 1,850 |
| 2002-06-24 | 171 | 173 | 169 | 172 | 252,000 | 1,720 |
| 2002-06-21 | 179 | 179 | 171 | 176 | 268,000 | 1,760 |
| 2002-06-20 | 170 | 176 | 170 | 176 | 210,000 | 1,760 |
| 2002-06-19 | 177 | 179 | 175 | 175 | 281,000 | 1,750 |
| 2002-06-18 | 173 | 178 | 173 | 176 | 316,000 | 1,760 |
| 2002-06-17 | 176 | 180 | 172 | 174 | 454,000 | 1,740 |
| 2002-06-14 | 182 | 184 | 177 | 182 | 528,000 | 1,820 |
| 2002-06-13 | 185 | 189 | 183 | 185 | 700,000 | 1,850 |
| 2002-06-12 | 185 | 194 | 184 | 190 | 2,877,000 | 1,900 |
| 2002-06-11 | 166 | 182 | 165 | 181 | 2,224,000 | 1,810 |
| 2002-06-10 | 169 | 169 | 164 | 169 | 225,000 | 1,690 |
| 2002-06-07 | 168 | 170 | 164 | 166 | 207,000 | 1,660 |
| 2002-06-06 | 169 | 170 | 164 | 168 | 334,000 | 1,680 |
| 2002-06-05 | 160 | 169 | 160 | 166 | 383,000 | 1,660 |
| 2002-06-04 | 162 | 165 | 160 | 162 | 187,000 | 1,620 |
| 2002-06-03 | 161 | 165 | 158 | 163 | 195,000 | 1,630 |
| 2002-05-31 | 164 | 166 | 162 | 162 | 220,000 | 1,620 |
| 2002-05-30 | 163 | 167 | 162 | 167 | 287,000 | 1,670 |
| 2002-05-29 | 168 | 169 | 163 | 166 | 260,000 | 1,660 |
| 2002-05-28 | 164 | 172 | 164 | 167 | 502,000 | 1,670 |
| 2002-05-27 | 176 | 176 | 161 | 162 | 859,000 | 1,620 |
| 2002-05-24 | 166 | 172 | 163 | 171 | 671,000 | 1,710 |
| 2002-05-23 | 164 | 170 | 161 | 166 | 886,000 | 1,660 |
| 2002-05-22 | 157 | 164 | 155 | 164 | 1,191,000 | 1,640 |
| 2002-05-21 | 154 | 157 | 151 | 156 | 923,000 | 1,560 |
| 2002-05-20 | 145 | 155 | 145 | 155 | 1,498,000 | 1,550 |
| 2002-05-17 | 146 | 147 | 142 | 145 | 358,000 | 1,450 |
| 2002-05-16 | 142 | 146 | 141 | 145 | 287,000 | 1,450 |
| 2002-05-15 | 143 | 146 | 141 | 146 | 346,000 | 1,460 |
| 2002-05-14 | 149 | 149 | 141 | 141 | 485,000 | 1,410 |
| 2002-05-13 | 145 | 152 | 143 | 147 | 2,010,000 | 1,470 |
| 2002-05-10 | 145 | 145 | 141 | 144 | 632,000 | 1,440 |
| 2002-05-09 | 142 | 148 | 139 | 142 | 2,241,000 | 1,420 |
| 2002-05-08 | 124 | 152 | 122 | 145 | 2,391,000 | 1,450 |
| 2002-05-07 | 120 | 120 | 117 | 118 | 103,000 | 1,180 |
| 2002-05-02 | 119 | 124 | 118 | 121 | 780,000 | 1,210 |
| 2002-05-01 | 117 | 122 | 116 | 118 | 645,000 | 1,180 |
| 2002-04-30 | 110 | 120 | 110 | 117 | 747,000 | 1,170 |
| 2002-04-26 | 107 | 108 | 103 | 104 | 81,000 | 1,040 |
| 2002-04-25 | 105 | 108 | 102 | 107 | 96,000 | 1,070 |
| 2002-04-24 | 107 | 107 | 105 | 105 | 50,000 | 1,050 |
| 2002-04-23 | 107 | 107 | 105 | 105 | 22,000 | 1,050 |
| 2002-04-22 | 105 | 107 | 104 | 106 | 74,000 | 1,060 |
| 2002-04-19 | 99 | 101 | 99 | 101 | 24,000 | 1,010 |
| 2002-04-18 | 98 | 99 | 96 | 99 | 55,000 | 990 |
| 2002-04-17 | 98 | 98 | 97 | 98 | 22,000 | 980 |
| 2002-04-16 | 100 | 100 | 95 | 99 | 44,000 | 990 |
| 2002-04-15 | 101 | 101 | 97 | 98 | 42,000 | 980 |
| 2002-04-12 | 100 | 102 | 100 | 101 | 43,000 | 1,010 |
| 2002-04-11 | 104 | 104 | 100 | 103 | 39,000 | 1,030 |
| 2002-04-10 | 105 | 105 | 102 | 104 | 28,000 | 1,040 |
| 2002-04-09 | 106 | 106 | 103 | 103 | 22,000 | 1,030 |
| 2002-04-08 | 105 | 108 | 104 | 107 | 22,000 | 1,070 |
| 2002-04-05 | 109 | 109 | 104 | 104 | 31,000 | 1,040 |
| 2002-04-04 | 104 | 108 | 103 | 104 | 22,000 | 1,040 |
| 2002-04-03 | 103 | 103 | 103 | 103 | 25,000 | 1,030 |
| 2002-04-02 | 104 | 105 | 100 | 104 | 48,000 | 1,040 |
| 2002-04-01 | 105 | 105 | 101 | 105 | 23,000 | 1,050 |
| 2002-03-29 | 108 | 109 | 105 | 105 | 37,000 | 1,050 |
| 2002-03-28 | 107 | 109 | 104 | 108 | 34,000 | 1,080 |
| 2002-03-27 | 103 | 108 | 102 | 108 | 31,000 | 1,080 |
| 2002-03-26 | 104 | 106 | 103 | 103 | 43,000 | 1,030 |
| 2002-03-25 | 105 | 105 | 102 | 102 | 40,000 | 1,020 |
| 2002-03-22 | 106 | 106 | 103 | 105 | 27,000 | 1,050 |
| 2002-03-20 | 105 | 106 | 103 | 106 | 132,000 | 1,060 |
| 2002-03-19 | 109 | 109 | 104 | 105 | 33,000 | 1,050 |
| 2002-03-18 | 102 | 105 | 102 | 104 | 46,000 | 1,040 |
| 2002-03-15 | 105 | 106 | 104 | 104 | 47,000 | 1,040 |
| 2002-03-14 | 108 | 108 | 105 | 105 | 47,000 | 1,050 |
| 2002-03-13 | 114 | 118 | 113 | 113 | 92,000 | 1,130 |
| 2002-03-12 | 122 | 123 | 117 | 119 | 209,000 | 1,190 |
| 2002-03-11 | 114 | 122 | 114 | 119 | 263,000 | 1,190 |
| 2002-03-08 | 106 | 113 | 106 | 111 | 324,000 | 1,110 |
| 2002-03-07 | 103 | 106 | 100 | 106 | 149,000 | 1,060 |
| 2002-03-06 | 103 | 106 | 103 | 105 | 87,000 | 1,050 |
| 2002-03-05 | 110 | 110 | 105 | 105 | 167,000 | 1,050 |
| 2002-03-04 | 110 | 112 | 107 | 110 | 193,000 | 1,100 |
| 2002-03-01 | 105 | 109 | 105 | 108 | 168,000 | 1,080 |
| 2002-02-28 | 102 | 110 | 101 | 107 | 273,000 | 1,070 |
| 2002-02-27 | 105 | 111 | 103 | 107 | 549,000 | 1,070 |
| 2002-02-26 | 98 | 100 | 95 | 100 | 126,000 | 1,000 |
| 2002-02-25 | 96 | 100 | 92 | 99 | 185,000 | 990 |
| 2002-02-22 | 88 | 105 | 83 | 105 | 173,000 | 1,050 |
| 2002-02-21 | 82 | 88 | 82 | 88 | 63,000 | 880 |
| 2002-02-20 | 83 | 87 | 83 | 87 | 63,000 | 870 |
| 2002-02-19 | 80 | 83 | 79 | 83 | 67,000 | 830 |
| 2002-02-18 | 78 | 80 | 78 | 78 | 30,000 | 780 |
| 2002-02-15 | 80 | 81 | 78 | 80 | 34,000 | 800 |
| 2002-02-14 | 80 | 80 | 79 | 80 | 26,000 | 800 |
| 2002-02-13 | 75 | 76 | 75 | 76 | 41,000 | 760 |
| 2002-02-12 | 74 | 76 | 74 | 76 | 29,000 | 760 |
| 2002-02-08 | 73 | 73 | 71 | 71 | 54,000 | 710 |
| 2002-02-07 | 78 | 78 | 72 | 74 | 6,000 | 740 |
| 2002-02-06 | 73 | 75 | 73 | 75 | 12,000 | 750 |
| 2002-02-05 | 74 | 78 | 74 | 78 | 39,000 | 780 |
| 2002-02-04 | 80 | 80 | 78 | 79 | 35,000 | 790 |
| 2002-02-01 | 81 | 83 | 80 | 80 | 65,000 | 800 |
| 2002-01-31 | 81 | 85 | 80 | 81 | 71,000 | 810 |
| 2002-01-30 | 78 | 81 | 76 | 81 | 25,000 | 810 |
| 2002-01-29 | 80 | 82 | 78 | 82 | 31,000 | 820 |
| 2002-01-28 | 76 | 82 | 75 | 82 | 52,000 | 820 |
| 2002-01-25 | 73 | 77 | 73 | 75 | 45,000 | 750 |
| 2002-01-24 | 70 | 78 | 70 | 77 | 55,000 | 770 |
| 2002-01-23 | 69 | 70 | 69 | 69 | 22,000 | 690 |
| 2002-01-22 | 70 | 70 | 68 | 69 | 68,000 | 690 |
| 2002-01-21 | 68 | 70 | 66 | 70 | 51,000 | 700 |
| 2002-01-18 | 65 | 68 | 65 | 68 | 59,000 | 680 |
| 2002-01-17 | 67 | 68 | 65 | 65 | 23,000 | 650 |
| 2002-01-16 | 66 | 68 | 65 | 68 | 40,000 | 680 |
| 2002-01-15 | 67 | 70 | 66 | 66 | 33,000 | 660 |
| 2002-01-11 | 73 | 73 | 70 | 70 | 86,000 | 700 |
| 2002-01-10 | 72 | 73 | 72 | 72 | 21,000 | 720 |
| 2002-01-09 | 72 | 73 | 71 | 72 | 36,000 | 720 |
| 2002-01-08 | 74 | 74 | 71 | 72 | 28,000 | 720 |
| 2002-01-07 | 70 | 74 | 70 | 74 | 21,000 | 740 |
| 2002-01-04 | 70 | 70 | 69 | 69 | 26,000 | 690 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株
