7122 近畿車輛(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 289 | 291 | 285 | 291 | 91,000 | 2,910 |
| 2003-12-29 | 280 | 285 | 278 | 283 | 84,000 | 2,830 |
| 2003-12-26 | 278 | 280 | 270 | 273 | 99,000 | 2,730 |
| 2003-12-25 | 270 | 281 | 269 | 278 | 113,000 | 2,780 |
| 2003-12-24 | 281 | 281 | 272 | 274 | 83,000 | 2,740 |
| 2003-12-22 | 277 | 281 | 275 | 277 | 108,000 | 2,770 |
| 2003-12-19 | 273 | 275 | 272 | 274 | 82,000 | 2,740 |
| 2003-12-18 | 277 | 277 | 268 | 270 | 176,000 | 2,700 |
| 2003-12-17 | 276 | 279 | 274 | 274 | 224,000 | 2,740 |
| 2003-12-16 | 275 | 280 | 275 | 278 | 88,000 | 2,780 |
| 2003-12-15 | 282 | 282 | 270 | 282 | 162,000 | 2,820 |
| 2003-12-12 | 270 | 270 | 262 | 267 | 197,000 | 2,670 |
| 2003-12-11 | 269 | 272 | 252 | 270 | 215,000 | 2,700 |
| 2003-12-10 | 277 | 280 | 271 | 274 | 80,000 | 2,740 |
| 2003-12-09 | 287 | 287 | 277 | 282 | 76,000 | 2,820 |
| 2003-12-08 | 297 | 300 | 283 | 284 | 84,000 | 2,840 |
| 2003-12-05 | 303 | 305 | 296 | 296 | 128,000 | 2,960 |
| 2003-12-04 | 296 | 296 | 292 | 294 | 49,000 | 2,940 |
| 2003-12-03 | 289 | 294 | 288 | 289 | 115,000 | 2,890 |
| 2003-12-02 | 299 | 311 | 292 | 292 | 263,000 | 2,920 |
| 2003-12-01 | 275 | 294 | 273 | 294 | 107,000 | 2,940 |
| 2003-11-28 | 295 | 295 | 290 | 290 | 111,000 | 2,900 |
| 2003-11-27 | 292 | 296 | 292 | 293 | 127,000 | 2,930 |
| 2003-11-26 | 295 | 299 | 285 | 292 | 118,000 | 2,920 |
| 2003-11-25 | 297 | 297 | 291 | 291 | 138,000 | 2,910 |
| 2003-11-21 | 270 | 289 | 270 | 282 | 346,000 | 2,820 |
| 2003-11-20 | 263 | 271 | 263 | 270 | 172,000 | 2,700 |
| 2003-11-19 | 259 | 262 | 251 | 261 | 93,000 | 2,610 |
| 2003-11-18 | 251 | 259 | 246 | 256 | 262,000 | 2,560 |
| 2003-11-17 | 277 | 277 | 250 | 250 | 243,000 | 2,500 |
| 2003-11-14 | 299 | 303 | 295 | 295 | 85,000 | 2,950 |
| 2003-11-13 | 305 | 306 | 297 | 297 | 94,000 | 2,970 |
| 2003-11-12 | 291 | 298 | 290 | 295 | 123,000 | 2,950 |
| 2003-11-11 | 309 | 310 | 283 | 293 | 201,000 | 2,930 |
| 2003-11-10 | 318 | 321 | 313 | 319 | 77,000 | 3,190 |
| 2003-11-07 | 320 | 331 | 317 | 327 | 85,000 | 3,270 |
| 2003-11-06 | 330 | 334 | 323 | 325 | 130,000 | 3,250 |
| 2003-11-05 | 333 | 335 | 325 | 335 | 111,000 | 3,350 |
| 2003-11-04 | 332 | 336 | 328 | 334 | 89,000 | 3,340 |
| 2003-10-31 | 339 | 339 | 330 | 332 | 90,000 | 3,320 |
| 2003-10-30 | 330 | 335 | 328 | 331 | 94,000 | 3,310 |
| 2003-10-29 | 338 | 338 | 333 | 334 | 85,000 | 3,340 |
| 2003-10-28 | 335 | 335 | 327 | 328 | 57,000 | 3,280 |
| 2003-10-27 | 315 | 332 | 315 | 325 | 100,000 | 3,250 |
| 2003-10-24 | 327 | 330 | 309 | 314 | 230,000 | 3,140 |
| 2003-10-23 | 345 | 345 | 316 | 317 | 319,000 | 3,170 |
| 2003-10-22 | 351 | 351 | 347 | 347 | 137,000 | 3,470 |
| 2003-10-21 | 356 | 359 | 351 | 351 | 200,000 | 3,510 |
| 2003-10-20 | 361 | 364 | 351 | 356 | 220,000 | 3,560 |
| 2003-10-17 | 359 | 364 | 356 | 361 | 303,000 | 3,610 |
| 2003-10-16 | 357 | 365 | 352 | 357 | 276,000 | 3,570 |
| 2003-10-15 | 354 | 355 | 351 | 353 | 212,000 | 3,530 |
| 2003-10-14 | 361 | 361 | 348 | 353 | 220,000 | 3,530 |
| 2003-10-10 | 341 | 360 | 341 | 352 | 249,000 | 3,520 |
| 2003-10-09 | 342 | 342 | 336 | 341 | 153,000 | 3,410 |
| 2003-10-08 | 353 | 353 | 343 | 344 | 212,000 | 3,440 |
| 2003-10-07 | 356 | 356 | 350 | 353 | 329,000 | 3,530 |
| 2003-10-06 | 369 | 369 | 355 | 361 | 322,000 | 3,610 |
| 2003-10-03 | 360 | 371 | 360 | 366 | 580,000 | 3,660 |
| 2003-10-02 | 356 | 362 | 348 | 358 | 738,000 | 3,580 |
| 2003-10-01 | 356 | 356 | 341 | 346 | 618,000 | 3,460 |
| 2003-09-30 | 339 | 352 | 339 | 345 | 545,000 | 3,450 |
| 2003-09-29 | 332 | 334 | 323 | 327 | 171,000 | 3,270 |
| 2003-09-26 | 329 | 330 | 322 | 329 | 186,000 | 3,290 |
| 2003-09-25 | 312 | 332 | 304 | 330 | 444,000 | 3,300 |
| 2003-09-24 | 326 | 326 | 313 | 317 | 445,000 | 3,170 |
| 2003-09-22 | 339 | 340 | 327 | 329 | 149,000 | 3,290 |
| 2003-09-19 | 350 | 350 | 326 | 340 | 394,000 | 3,400 |
| 2003-09-18 | 350 | 350 | 345 | 348 | 119,000 | 3,480 |
| 2003-09-17 | 355 | 355 | 344 | 345 | 282,000 | 3,450 |
| 2003-09-16 | 356 | 356 | 350 | 353 | 161,000 | 3,530 |
| 2003-09-12 | 355 | 355 | 349 | 353 | 287,000 | 3,530 |
| 2003-09-11 | 350 | 356 | 347 | 350 | 187,000 | 3,500 |
| 2003-09-10 | 345 | 349 | 344 | 348 | 145,000 | 3,480 |
| 2003-09-09 | 350 | 350 | 345 | 346 | 144,000 | 3,460 |
| 2003-09-08 | 340 | 354 | 338 | 348 | 210,000 | 3,480 |
| 2003-09-05 | 346 | 350 | 341 | 344 | 246,000 | 3,440 |
| 2003-09-04 | 354 | 354 | 348 | 350 | 161,000 | 3,500 |
| 2003-09-03 | 355 | 359 | 347 | 354 | 339,000 | 3,540 |
| 2003-09-02 | 366 | 366 | 330 | 359 | 542,000 | 3,590 |
| 2003-09-01 | 361 | 366 | 361 | 364 | 381,000 | 3,640 |
| 2003-08-29 | 368 | 369 | 362 | 363 | 260,000 | 3,630 |
| 2003-08-28 | 381 | 382 | 364 | 369 | 718,000 | 3,690 |
| 2003-08-27 | 372 | 382 | 369 | 372 | 1,105,000 | 3,720 |
| 2003-08-26 | 357 | 370 | 348 | 366 | 679,000 | 3,660 |
| 2003-08-25 | 369 | 369 | 361 | 362 | 616,000 | 3,620 |
| 2003-08-22 | 369 | 375 | 357 | 366 | 1,618,000 | 3,660 |
| 2003-08-21 | 355 | 377 | 353 | 361 | 1,909,000 | 3,610 |
| 2003-08-20 | 334 | 367 | 328 | 365 | 3,435,000 | 3,650 |
| 2003-08-19 | 342 | 342 | 322 | 333 | 985,000 | 3,330 |
| 2003-08-18 | 314 | 343 | 314 | 340 | 2,468,000 | 3,400 |
| 2003-08-15 | 309 | 313 | 308 | 312 | 310,000 | 3,120 |
| 2003-08-14 | 297 | 312 | 297 | 308 | 476,000 | 3,080 |
| 2003-08-13 | 302 | 304 | 298 | 298 | 144,000 | 2,980 |
| 2003-08-12 | 303 | 304 | 298 | 301 | 131,000 | 3,010 |
| 2003-08-11 | 306 | 306 | 302 | 302 | 116,000 | 3,020 |
| 2003-08-08 | 296 | 307 | 292 | 303 | 363,000 | 3,030 |
| 2003-08-07 | 306 | 306 | 296 | 296 | 98,000 | 2,960 |
| 2003-08-06 | 300 | 305 | 297 | 300 | 211,000 | 3,000 |
| 2003-08-05 | 309 | 313 | 303 | 307 | 311,000 | 3,070 |
| 2003-08-04 | 312 | 313 | 306 | 308 | 359,000 | 3,080 |
| 2003-08-01 | 304 | 307 | 300 | 307 | 183,000 | 3,070 |
| 2003-07-31 | 305 | 307 | 301 | 303 | 252,000 | 3,030 |
| 2003-07-30 | 308 | 308 | 301 | 305 | 176,000 | 3,050 |
| 2003-07-29 | 305 | 314 | 300 | 305 | 492,000 | 3,050 |
| 2003-07-28 | 291 | 300 | 290 | 300 | 167,000 | 3,000 |
| 2003-07-25 | 291 | 293 | 285 | 288 | 149,000 | 2,880 |
| 2003-07-24 | 293 | 293 | 287 | 292 | 84,000 | 2,920 |
| 2003-07-23 | 290 | 295 | 284 | 295 | 172,000 | 2,950 |
| 2003-07-22 | 290 | 293 | 287 | 288 | 130,000 | 2,880 |
| 2003-07-18 | 279 | 287 | 272 | 285 | 219,000 | 2,850 |
| 2003-07-17 | 293 | 293 | 281 | 283 | 344,000 | 2,830 |
| 2003-07-16 | 312 | 312 | 297 | 298 | 722,000 | 2,980 |
| 2003-07-15 | 303 | 321 | 293 | 310 | 3,989,000 | 3,100 |
| 2003-07-14 | 293 | 307 | 288 | 300 | 1,400,000 | 3,000 |
| 2003-07-11 | 281 | 282 | 278 | 279 | 108,000 | 2,790 |
| 2003-07-10 | 283 | 284 | 279 | 281 | 105,000 | 2,810 |
| 2003-07-09 | 278 | 285 | 278 | 281 | 180,000 | 2,810 |
| 2003-07-08 | 291 | 291 | 281 | 282 | 118,000 | 2,820 |
| 2003-07-07 | 289 | 290 | 285 | 289 | 150,000 | 2,890 |
| 2003-07-04 | 278 | 285 | 278 | 285 | 120,000 | 2,850 |
| 2003-07-03 | 296 | 296 | 276 | 276 | 171,000 | 2,760 |
| 2003-07-02 | 300 | 303 | 292 | 296 | 393,000 | 2,960 |
| 2003-07-01 | 289 | 300 | 286 | 300 | 588,000 | 3,000 |
| 2003-06-30 | 279 | 290 | 279 | 287 | 252,000 | 2,870 |
| 2003-06-27 | 281 | 284 | 276 | 284 | 138,000 | 2,840 |
| 2003-06-26 | 280 | 280 | 273 | 276 | 106,000 | 2,760 |
| 2003-06-25 | 272 | 278 | 272 | 277 | 120,000 | 2,770 |
| 2003-06-24 | 281 | 281 | 272 | 272 | 157,000 | 2,720 |
| 2003-06-23 | 283 | 287 | 282 | 283 | 160,000 | 2,830 |
| 2003-06-20 | 286 | 287 | 282 | 283 | 156,000 | 2,830 |
| 2003-06-19 | 282 | 289 | 281 | 289 | 268,000 | 2,890 |
| 2003-06-18 | 280 | 281 | 278 | 279 | 297,000 | 2,790 |
| 2003-06-17 | 289 | 290 | 272 | 285 | 331,000 | 2,850 |
| 2003-06-16 | 289 | 290 | 287 | 289 | 119,000 | 2,890 |
| 2003-06-13 | 291 | 293 | 290 | 291 | 255,000 | 2,910 |
| 2003-06-12 | 298 | 301 | 295 | 295 | 252,000 | 2,950 |
| 2003-06-11 | 290 | 303 | 290 | 297 | 844,000 | 2,970 |
| 2003-06-10 | 290 | 290 | 286 | 290 | 203,000 | 2,900 |
| 2003-06-09 | 292 | 293 | 286 | 289 | 301,000 | 2,890 |
| 2003-06-06 | 291 | 293 | 289 | 291 | 163,000 | 2,910 |
| 2003-06-05 | 289 | 292 | 286 | 291 | 336,000 | 2,910 |
| 2003-06-04 | 300 | 300 | 291 | 292 | 319,000 | 2,920 |
| 2003-06-03 | 298 | 299 | 290 | 296 | 233,000 | 2,960 |
| 2003-06-02 | 299 | 303 | 296 | 297 | 486,000 | 2,970 |
| 2003-05-30 | 294 | 296 | 292 | 294 | 233,000 | 2,940 |
| 2003-05-29 | 289 | 292 | 288 | 290 | 135,000 | 2,900 |
| 2003-05-28 | 289 | 290 | 286 | 289 | 275,000 | 2,890 |
| 2003-05-27 | 288 | 290 | 286 | 288 | 345,000 | 2,880 |
| 2003-05-26 | 290 | 293 | 286 | 288 | 512,000 | 2,880 |
| 2003-05-23 | 299 | 302 | 293 | 294 | 521,000 | 2,940 |
| 2003-05-22 | 292 | 306 | 286 | 297 | 1,373,000 | 2,970 |
| 2003-05-21 | 323 | 327 | 318 | 322 | 1,080,000 | 3,220 |
| 2003-05-20 | 313 | 325 | 313 | 324 | 1,132,000 | 3,240 |
| 2003-05-19 | 318 | 318 | 312 | 315 | 563,000 | 3,150 |
| 2003-05-16 | 315 | 324 | 314 | 320 | 1,585,000 | 3,200 |
| 2003-05-15 | 315 | 320 | 311 | 314 | 809,000 | 3,140 |
| 2003-05-14 | 312 | 319 | 312 | 315 | 932,000 | 3,150 |
| 2003-05-13 | 319 | 323 | 314 | 315 | 1,653,000 | 3,150 |
| 2003-05-12 | 315 | 321 | 309 | 319 | 2,423,000 | 3,190 |
| 2003-05-09 | 310 | 317 | 306 | 315 | 3,660,000 | 3,150 |
| 2003-05-08 | 305 | 317 | 303 | 313 | 12,287,000 | 3,130 |
| 2003-05-07 | 277 | 293 | 275 | 293 | 4,934,000 | 2,930 |
| 2003-05-06 | 276 | 278 | 272 | 278 | 998,000 | 2,780 |
| 2003-05-02 | 278 | 278 | 266 | 274 | 1,396,000 | 2,740 |
| 2003-05-01 | 265 | 280 | 261 | 274 | 2,984,000 | 2,740 |
| 2003-04-30 | 259 | 264 | 252 | 260 | 370,000 | 2,600 |
| 2003-04-28 | 252 | 253 | 247 | 249 | 137,000 | 2,490 |
| 2003-04-25 | 254 | 255 | 247 | 253 | 346,000 | 2,530 |
| 2003-04-24 | 247 | 250 | 246 | 248 | 97,000 | 2,480 |
| 2003-04-23 | 257 | 257 | 246 | 246 | 87,000 | 2,460 |
| 2003-04-22 | 260 | 261 | 246 | 254 | 200,000 | 2,540 |
| 2003-04-21 | 260 | 261 | 257 | 258 | 254,000 | 2,580 |
| 2003-04-18 | 261 | 265 | 255 | 257 | 156,000 | 2,570 |
| 2003-04-17 | 268 | 269 | 259 | 265 | 301,000 | 2,650 |
| 2003-04-16 | 257 | 262 | 255 | 258 | 108,000 | 2,580 |
| 2003-04-15 | 253 | 262 | 253 | 257 | 214,000 | 2,570 |
| 2003-04-14 | 260 | 262 | 250 | 253 | 167,000 | 2,530 |
| 2003-04-11 | 263 | 264 | 256 | 259 | 453,000 | 2,590 |
| 2003-04-10 | 270 | 270 | 262 | 263 | 357,000 | 2,630 |
| 2003-04-09 | 264 | 272 | 263 | 271 | 1,036,000 | 2,710 |
| 2003-04-08 | 246 | 276 | 246 | 264 | 2,883,000 | 2,640 |
| 2003-04-07 | 238 | 244 | 238 | 244 | 147,000 | 2,440 |
| 2003-04-04 | 240 | 242 | 238 | 238 | 130,000 | 2,380 |
| 2003-04-03 | 250 | 250 | 240 | 244 | 164,000 | 2,440 |
| 2003-04-02 | 244 | 246 | 240 | 245 | 179,000 | 2,450 |
| 2003-04-01 | 240 | 247 | 235 | 244 | 269,000 | 2,440 |
| 2003-03-31 | 254 | 254 | 240 | 243 | 184,000 | 2,430 |
| 2003-03-28 | 258 | 258 | 251 | 254 | 402,000 | 2,540 |
| 2003-03-27 | 250 | 254 | 246 | 253 | 364,000 | 2,530 |
| 2003-03-26 | 244 | 246 | 237 | 246 | 222,000 | 2,460 |
| 2003-03-25 | 245 | 248 | 243 | 246 | 357,000 | 2,460 |
| 2003-03-24 | 249 | 254 | 245 | 252 | 372,000 | 2,520 |
| 2003-03-20 | 244 | 248 | 240 | 242 | 198,000 | 2,420 |
| 2003-03-19 | 240 | 242 | 233 | 239 | 167,000 | 2,390 |
| 2003-03-18 | 247 | 247 | 240 | 240 | 181,000 | 2,400 |
| 2003-03-17 | 248 | 248 | 236 | 238 | 225,000 | 2,380 |
| 2003-03-14 | 244 | 249 | 243 | 243 | 349,000 | 2,430 |
| 2003-03-13 | 248 | 260 | 242 | 249 | 249,000 | 2,490 |
| 2003-03-12 | 243 | 246 | 240 | 244 | 207,000 | 2,440 |
| 2003-03-11 | 234 | 244 | 234 | 238 | 334,000 | 2,380 |
| 2003-03-10 | 248 | 253 | 241 | 244 | 464,000 | 2,440 |
| 2003-03-07 | 267 | 267 | 252 | 253 | 563,000 | 2,530 |
| 2003-03-06 | 268 | 274 | 265 | 265 | 658,000 | 2,650 |
| 2003-03-05 | 268 | 275 | 267 | 270 | 757,000 | 2,700 |
| 2003-03-04 | 275 | 279 | 268 | 271 | 1,238,000 | 2,710 |
| 2003-03-03 | 270 | 282 | 263 | 280 | 3,628,000 | 2,800 |
| 2003-02-28 | 253 | 267 | 249 | 267 | 753,000 | 2,670 |
| 2003-02-27 | 252 | 256 | 239 | 249 | 647,000 | 2,490 |
| 2003-02-26 | 264 | 266 | 243 | 250 | 899,000 | 2,500 |
| 2003-02-25 | 260 | 268 | 256 | 261 | 1,748,000 | 2,610 |
| 2003-02-24 | 253 | 258 | 252 | 258 | 220,000 | 2,580 |
| 2003-02-21 | 261 | 262 | 250 | 258 | 674,000 | 2,580 |
| 2003-02-20 | 265 | 268 | 259 | 263 | 1,643,000 | 2,630 |
| 2003-02-19 | 250 | 271 | 246 | 271 | 4,934,000 | 2,710 |
| 2003-02-18 | 249 | 249 | 244 | 246 | 338,000 | 2,460 |
| 2003-02-17 | 255 | 257 | 247 | 247 | 715,000 | 2,470 |
| 2003-02-14 | 240 | 254 | 238 | 252 | 1,674,000 | 2,520 |
| 2003-02-13 | 235 | 238 | 233 | 237 | 260,000 | 2,370 |
| 2003-02-12 | 231 | 238 | 230 | 237 | 315,000 | 2,370 |
| 2003-02-10 | 230 | 230 | 227 | 230 | 83,000 | 2,300 |
| 2003-02-07 | 227 | 236 | 225 | 229 | 203,000 | 2,290 |
| 2003-02-06 | 231 | 234 | 229 | 231 | 195,000 | 2,310 |
| 2003-02-05 | 240 | 240 | 233 | 236 | 361,000 | 2,360 |
| 2003-02-04 | 229 | 239 | 227 | 237 | 494,000 | 2,370 |
| 2003-02-03 | 222 | 235 | 219 | 224 | 364,000 | 2,240 |
| 2003-01-31 | 220 | 225 | 217 | 222 | 505,000 | 2,220 |
| 2003-01-30 | 223 | 226 | 223 | 223 | 290,000 | 2,230 |
| 2003-01-29 | 230 | 230 | 223 | 228 | 713,000 | 2,280 |
| 2003-01-28 | 237 | 238 | 232 | 232 | 450,000 | 2,320 |
| 2003-01-27 | 238 | 243 | 236 | 240 | 531,000 | 2,400 |
| 2003-01-24 | 244 | 253 | 244 | 245 | 1,200,000 | 2,450 |
| 2003-01-23 | 245 | 249 | 241 | 249 | 1,501,000 | 2,490 |
| 2003-01-22 | 248 | 259 | 243 | 254 | 5,296,000 | 2,540 |
| 2003-01-21 | 220 | 233 | 215 | 233 | 1,860,000 | 2,330 |
| 2003-01-20 | 220 | 225 | 211 | 218 | 1,017,000 | 2,180 |
| 2003-01-17 | 206 | 218 | 204 | 218 | 582,000 | 2,180 |
| 2003-01-16 | 206 | 207 | 204 | 206 | 246,000 | 2,060 |
| 2003-01-15 | 197 | 206 | 196 | 206 | 492,000 | 2,060 |
| 2003-01-14 | 195 | 198 | 192 | 196 | 91,000 | 1,960 |
| 2003-01-10 | 194 | 197 | 192 | 193 | 125,000 | 1,930 |
| 2003-01-09 | 195 | 196 | 192 | 193 | 199,000 | 1,930 |
| 2003-01-08 | 200 | 200 | 197 | 199 | 147,000 | 1,990 |
| 2003-01-07 | 205 | 206 | 198 | 198 | 377,000 | 1,980 |
| 2003-01-06 | 196 | 202 | 193 | 200 | 311,000 | 2,000 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株
