7122 近畿車輛(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3031131431131361,0003,130
2004-12-2931131130831025,0003,100
2004-12-2831031030730831,0003,080
2004-12-2730831030330762,0003,070
2004-12-2431431430630987,0003,090
2004-12-2230831030630980,0003,090
2004-12-2130231030230896,0003,080
2004-12-2030030430030259,0003,020
2004-12-17295300293299158,0002,990
2004-12-16300301294297112,0002,970
2004-12-1530230229930065,0003,000
2004-12-14300305299305133,0003,050
2004-12-1330530530130168,0003,010
2004-12-10306309305307119,0003,070
2004-12-09307312305311128,0003,110
2004-12-0830630830530820,0003,080
2004-12-0730730930630659,0003,060
2004-12-0631131130530749,0003,070
2004-12-0331231230831086,0003,100
2004-12-0231131631031450,0003,140
2004-12-0131031130731025,0003,100
2004-11-3030831830731160,0003,110
2004-11-29311316308310180,0003,100
2004-11-26304316304312127,0003,120
2004-11-25308309304307259,0003,070
2004-11-24307318307310130,0003,100
2004-11-22308318308310122,0003,100
2004-11-1931732931732394,0003,230
2004-11-1831532131531625,0003,160
2004-11-1732832832132593,0003,250
2004-11-16325333324329182,0003,290
2004-11-15317324317323137,0003,230
2004-11-1231631631131673,0003,160
2004-11-11311316307315108,0003,150
2004-11-1031531731231679,0003,160
2004-11-0931631631431558,0003,150
2004-11-0831531731331565,0003,150
2004-11-0530931330731359,0003,130
2004-11-0430831130830938,0003,090
2004-11-0231231230730729,0003,070
2004-11-0131131130631034,0003,100
2004-10-2930631030530857,0003,080
2004-10-2830531130531199,0003,110
2004-10-2730530830430782,0003,070
2004-10-26306306301304111,0003,040
2004-10-25304305302302119,0003,020
2004-10-22312312303309199,0003,090
2004-10-2130030430030260,0003,020
2004-10-2030930930030269,0003,020
2004-10-1930631130530952,0003,090
2004-10-1831231230430770,0003,070
2004-10-1531431430631263,0003,120
2004-10-14320320315317110,0003,170
2004-10-13317323317320193,0003,200
2004-10-12315318315317158,0003,170
2004-10-08315316313315126,0003,150
2004-10-07318318311314311,0003,140
2004-10-06303309301309179,0003,090
2004-10-0530430429930187,0003,010
2004-10-0430530530030360,0003,030
2004-10-01301304299300157,0003,000
2004-09-30303303297299205,0002,990
2004-09-2929730129629985,0002,990
2004-09-2829930129729860,0002,980
2004-09-2730330329429974,0002,990
2004-09-2429830029829991,0002,990
2004-09-22300304296299114,0002,990
2004-09-2130130529329964,0002,990
2004-09-17297298293297275,0002,970
2004-09-16301305298299261,0002,990
2004-09-15314314308310161,0003,100
2004-09-14314319308310123,0003,100
2004-09-1331331931331684,0003,160
2004-09-10315315309313226,0003,130
2004-09-09318321316320184,0003,200
2004-09-08321326321324204,0003,240
2004-09-0732032231932036,0003,200
2004-09-06319324316323112,0003,230
2004-09-03318319315316109,0003,160
2004-09-02318322310319111,0003,190
2004-09-01310320310317145,0003,170
2004-08-3131531530730962,0003,090
2004-08-30309318309316176,0003,160
2004-08-27306312306309221,0003,090
2004-08-26306310304304238,0003,040
2004-08-25305310304309226,0003,090
2004-08-24296301294301216,0003,010
2004-08-2329930429329383,0002,930
2004-08-20290297290294159,0002,940
2004-08-1929129529129267,0002,920
2004-08-18294296288290107,0002,900
2004-08-1729529829329456,0002,940
2004-08-1629829829229375,0002,930
2004-08-1330230429829968,0002,990
2004-08-1230330630230235,0003,020
2004-08-1130731130230589,0003,050
2004-08-1030430830430448,0003,040
2004-08-0931031029330280,0003,020
2004-08-06300307296307162,0003,070
2004-08-05310311307309117,0003,090
2004-08-04312317309313150,0003,130
2004-08-03325325316320113,0003,200
2004-08-0231833031832436,0003,240
2004-07-30328331326328122,0003,280
2004-07-29323331318328309,0003,280
2004-07-2831532331331893,0003,180
2004-07-27326326309313181,0003,130
2004-07-26335335322326117,0003,260
2004-07-23335335328332176,0003,320
2004-07-22333334330334116,0003,340
2004-07-21330336326335307,0003,350
2004-07-20335340332335342,0003,350
2004-07-16340345331342253,0003,420
2004-07-15331343331340247,0003,400
2004-07-14349349333335410,0003,350
2004-07-13339348337348405,0003,480
2004-07-12343343336337289,0003,370
2004-07-093293413263341,152,0003,340
2004-07-08318328315327788,0003,270
2004-07-07312313307311205,0003,110
2004-07-06313315310312338,0003,120
2004-07-05315315310313222,0003,130
2004-07-02310315308311301,0003,110
2004-07-01307315306310343,0003,100
2004-06-30304307303307130,0003,070
2004-06-29302308302306218,0003,060
2004-06-28307309304307277,0003,070
2004-06-25299304297303183,0003,030
2004-06-24295298293297160,0002,970
2004-06-23294295292295153,0002,950
2004-06-2229629729229366,0002,930
2004-06-2129530129529790,0002,970
2004-06-18300300294295218,0002,950
2004-06-17301304298301153,0003,010
2004-06-16303308298301264,0003,010
2004-06-15303304299299214,0002,990
2004-06-14304308302304314,0003,040
2004-06-11296305295303532,0003,030
2004-06-10290293290293160,0002,930
2004-06-09292292287290175,0002,900
2004-06-08292292289291170,0002,910
2004-06-07288291286289147,0002,890
2004-06-04284288284286205,0002,860
2004-06-03293296283283371,0002,830
2004-06-02288293287291409,0002,910
2004-06-01290290286286131,0002,860
2004-05-31289290286286126,0002,860
2004-05-28285290284286165,0002,860
2004-05-27285288282283162,0002,830
2004-05-26291291284284250,0002,840
2004-05-25289289280281563,0002,810
2004-05-24291295289291669,0002,910
2004-05-21291296283289943,0002,890
2004-05-20304313297307159,0003,070
2004-05-19300305297304192,0003,040
2004-05-18279293276289222,0002,890
2004-05-17298298280284260,0002,840
2004-05-14308320305305143,0003,050
2004-05-13320321305305132,0003,050
2004-05-12309317309317183,0003,170
2004-05-11304315302305368,0003,050
2004-05-10334335295299415,0002,990
2004-05-07339350336343119,0003,430
2004-05-06360361346347258,0003,470
2004-04-30363363356360398,0003,600
2004-04-28353369353365585,0003,650
2004-04-27355358353356210,0003,560
2004-04-26365365356360166,0003,600
2004-04-23369369361361310,0003,610
2004-04-22351369351359836,0003,590
2004-04-21345352342351385,0003,510
2004-04-20335338330338152,0003,380
2004-04-19340341335335418,0003,350
2004-04-16341347340344216,0003,440
2004-04-15355357343346177,0003,460
2004-04-14352355350354158,0003,540
2004-04-13358359353357178,0003,570
2004-04-12348360348358151,0003,580
2004-04-09355361339350467,0003,500
2004-04-08357367356365368,0003,650
2004-04-07350366350363460,0003,630
2004-04-06353356340353662,0003,530
2004-04-05347353347348226,0003,480
2004-04-02352355341345477,0003,450
2004-04-013303653303572,185,0003,570
2004-03-31325327323325127,0003,250
2004-03-30324327323325199,0003,250
2004-03-29325328323325148,0003,250
2004-03-26334334322326347,0003,260
2004-03-25327332327331633,0003,310
2004-03-24324326322325349,0003,250
2004-03-23316321316320262,0003,200
2004-03-22311323311320418,0003,200
2004-03-19311316311316139,0003,160
2004-03-18320323316318413,0003,180
2004-03-17314318314317199,0003,170
2004-03-16312314312314135,0003,140
2004-03-15315318314316215,0003,160
2004-03-12309315309311299,0003,110
2004-03-11309318308314288,0003,140
2004-03-10323323315316333,0003,160
2004-03-093093283053231,118,0003,230
2004-03-08307308304306594,0003,060
2004-03-05304304301303207,0003,030
2004-03-04303309300300578,0003,000
2004-03-03303305301302160,0003,020
2004-03-02310310301303232,0003,030
2004-03-01307314307309283,0003,090
2004-02-27295311295305396,0003,050
2004-02-26293295292294161,0002,940
2004-02-25291296290291142,0002,910
2004-02-24295295287290183,0002,900
2004-02-23289294287293153,0002,930
2004-02-20285287284285126,0002,850
2004-02-19290290283284284,0002,840
2004-02-18295295289290278,0002,900
2004-02-17292294288291152,0002,910
2004-02-16293295290292192,0002,920
2004-02-13296299290296173,0002,960
2004-02-12298302298299101,0002,990
2004-02-1029830229729786,0002,970
2004-02-09300304299302132,0003,020
2004-02-0630330830130251,0003,020
2004-02-0530130630030679,0003,060
2004-02-0431231230330482,0003,040
2004-02-03304312304312122,0003,120
2004-02-0230730930330679,0003,060
2004-01-30306313306306106,0003,060
2004-01-29311312303303132,0003,030
2004-01-28313319312314118,0003,140
2004-01-27325327318318150,0003,180
2004-01-2632532532332559,0003,250
2004-01-2332832832532681,0003,260
2004-01-2232432632432464,0003,240
2004-01-2132432832332591,0003,250
2004-01-20327329322324194,0003,240
2004-01-19325329325328127,0003,280
2004-01-16328328320325119,0003,250
2004-01-15329329321326183,0003,260
2004-01-14323327317325134,0003,250
2004-01-13335339322323620,0003,230
2004-01-09320330314327607,0003,270
2004-01-08298311297311208,0003,110
2004-01-0729629829129572,0002,950
2004-01-06300305295295112,0002,950
2004-01-0529529928929781,0002,970

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