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 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 311 | 314 | 311 | 313 | 61,000 | 3,130 |
| 2004-12-29 | 311 | 311 | 308 | 310 | 25,000 | 3,100 |
| 2004-12-28 | 310 | 310 | 307 | 308 | 31,000 | 3,080 |
| 2004-12-27 | 308 | 310 | 303 | 307 | 62,000 | 3,070 |
| 2004-12-24 | 314 | 314 | 306 | 309 | 87,000 | 3,090 |
| 2004-12-22 | 308 | 310 | 306 | 309 | 80,000 | 3,090 |
| 2004-12-21 | 302 | 310 | 302 | 308 | 96,000 | 3,080 |
| 2004-12-20 | 300 | 304 | 300 | 302 | 59,000 | 3,020 |
| 2004-12-17 | 295 | 300 | 293 | 299 | 158,000 | 2,990 |
| 2004-12-16 | 300 | 301 | 294 | 297 | 112,000 | 2,970 |
| 2004-12-15 | 302 | 302 | 299 | 300 | 65,000 | 3,000 |
| 2004-12-14 | 300 | 305 | 299 | 305 | 133,000 | 3,050 |
| 2004-12-13 | 305 | 305 | 301 | 301 | 68,000 | 3,010 |
| 2004-12-10 | 306 | 309 | 305 | 307 | 119,000 | 3,070 |
| 2004-12-09 | 307 | 312 | 305 | 311 | 128,000 | 3,110 |
| 2004-12-08 | 306 | 308 | 305 | 308 | 20,000 | 3,080 |
| 2004-12-07 | 307 | 309 | 306 | 306 | 59,000 | 3,060 |
| 2004-12-06 | 311 | 311 | 305 | 307 | 49,000 | 3,070 |
| 2004-12-03 | 312 | 312 | 308 | 310 | 86,000 | 3,100 |
| 2004-12-02 | 311 | 316 | 310 | 314 | 50,000 | 3,140 |
| 2004-12-01 | 310 | 311 | 307 | 310 | 25,000 | 3,100 |
| 2004-11-30 | 308 | 318 | 307 | 311 | 60,000 | 3,110 |
| 2004-11-29 | 311 | 316 | 308 | 310 | 180,000 | 3,100 |
| 2004-11-26 | 304 | 316 | 304 | 312 | 127,000 | 3,120 |
| 2004-11-25 | 308 | 309 | 304 | 307 | 259,000 | 3,070 |
| 2004-11-24 | 307 | 318 | 307 | 310 | 130,000 | 3,100 |
| 2004-11-22 | 308 | 318 | 308 | 310 | 122,000 | 3,100 |
| 2004-11-19 | 317 | 329 | 317 | 323 | 94,000 | 3,230 |
| 2004-11-18 | 315 | 321 | 315 | 316 | 25,000 | 3,160 |
| 2004-11-17 | 328 | 328 | 321 | 325 | 93,000 | 3,250 |
| 2004-11-16 | 325 | 333 | 324 | 329 | 182,000 | 3,290 |
| 2004-11-15 | 317 | 324 | 317 | 323 | 137,000 | 3,230 |
| 2004-11-12 | 316 | 316 | 311 | 316 | 73,000 | 3,160 |
| 2004-11-11 | 311 | 316 | 307 | 315 | 108,000 | 3,150 |
| 2004-11-10 | 315 | 317 | 312 | 316 | 79,000 | 3,160 |
| 2004-11-09 | 316 | 316 | 314 | 315 | 58,000 | 3,150 |
| 2004-11-08 | 315 | 317 | 313 | 315 | 65,000 | 3,150 |
| 2004-11-05 | 309 | 313 | 307 | 313 | 59,000 | 3,130 |
| 2004-11-04 | 308 | 311 | 308 | 309 | 38,000 | 3,090 |
| 2004-11-02 | 312 | 312 | 307 | 307 | 29,000 | 3,070 |
| 2004-11-01 | 311 | 311 | 306 | 310 | 34,000 | 3,100 |
| 2004-10-29 | 306 | 310 | 305 | 308 | 57,000 | 3,080 |
| 2004-10-28 | 305 | 311 | 305 | 311 | 99,000 | 3,110 |
| 2004-10-27 | 305 | 308 | 304 | 307 | 82,000 | 3,070 |
| 2004-10-26 | 306 | 306 | 301 | 304 | 111,000 | 3,040 |
| 2004-10-25 | 304 | 305 | 302 | 302 | 119,000 | 3,020 |
| 2004-10-22 | 312 | 312 | 303 | 309 | 199,000 | 3,090 |
| 2004-10-21 | 300 | 304 | 300 | 302 | 60,000 | 3,020 |
| 2004-10-20 | 309 | 309 | 300 | 302 | 69,000 | 3,020 |
| 2004-10-19 | 306 | 311 | 305 | 309 | 52,000 | 3,090 |
| 2004-10-18 | 312 | 312 | 304 | 307 | 70,000 | 3,070 |
| 2004-10-15 | 314 | 314 | 306 | 312 | 63,000 | 3,120 |
| 2004-10-14 | 320 | 320 | 315 | 317 | 110,000 | 3,170 |
| 2004-10-13 | 317 | 323 | 317 | 320 | 193,000 | 3,200 |
| 2004-10-12 | 315 | 318 | 315 | 317 | 158,000 | 3,170 |
| 2004-10-08 | 315 | 316 | 313 | 315 | 126,000 | 3,150 |
| 2004-10-07 | 318 | 318 | 311 | 314 | 311,000 | 3,140 |
| 2004-10-06 | 303 | 309 | 301 | 309 | 179,000 | 3,090 |
| 2004-10-05 | 304 | 304 | 299 | 301 | 87,000 | 3,010 |
| 2004-10-04 | 305 | 305 | 300 | 303 | 60,000 | 3,030 |
| 2004-10-01 | 301 | 304 | 299 | 300 | 157,000 | 3,000 |
| 2004-09-30 | 303 | 303 | 297 | 299 | 205,000 | 2,990 |
| 2004-09-29 | 297 | 301 | 296 | 299 | 85,000 | 2,990 |
| 2004-09-28 | 299 | 301 | 297 | 298 | 60,000 | 2,980 |
| 2004-09-27 | 303 | 303 | 294 | 299 | 74,000 | 2,990 |
| 2004-09-24 | 298 | 300 | 298 | 299 | 91,000 | 2,990 |
| 2004-09-22 | 300 | 304 | 296 | 299 | 114,000 | 2,990 |
| 2004-09-21 | 301 | 305 | 293 | 299 | 64,000 | 2,990 |
| 2004-09-17 | 297 | 298 | 293 | 297 | 275,000 | 2,970 |
| 2004-09-16 | 301 | 305 | 298 | 299 | 261,000 | 2,990 |
| 2004-09-15 | 314 | 314 | 308 | 310 | 161,000 | 3,100 |
| 2004-09-14 | 314 | 319 | 308 | 310 | 123,000 | 3,100 |
| 2004-09-13 | 313 | 319 | 313 | 316 | 84,000 | 3,160 |
| 2004-09-10 | 315 | 315 | 309 | 313 | 226,000 | 3,130 |
| 2004-09-09 | 318 | 321 | 316 | 320 | 184,000 | 3,200 |
| 2004-09-08 | 321 | 326 | 321 | 324 | 204,000 | 3,240 |
| 2004-09-07 | 320 | 322 | 319 | 320 | 36,000 | 3,200 |
| 2004-09-06 | 319 | 324 | 316 | 323 | 112,000 | 3,230 |
| 2004-09-03 | 318 | 319 | 315 | 316 | 109,000 | 3,160 |
| 2004-09-02 | 318 | 322 | 310 | 319 | 111,000 | 3,190 |
| 2004-09-01 | 310 | 320 | 310 | 317 | 145,000 | 3,170 |
| 2004-08-31 | 315 | 315 | 307 | 309 | 62,000 | 3,090 |
| 2004-08-30 | 309 | 318 | 309 | 316 | 176,000 | 3,160 |
| 2004-08-27 | 306 | 312 | 306 | 309 | 221,000 | 3,090 |
| 2004-08-26 | 306 | 310 | 304 | 304 | 238,000 | 3,040 |
| 2004-08-25 | 305 | 310 | 304 | 309 | 226,000 | 3,090 |
| 2004-08-24 | 296 | 301 | 294 | 301 | 216,000 | 3,010 |
| 2004-08-23 | 299 | 304 | 293 | 293 | 83,000 | 2,930 |
| 2004-08-20 | 290 | 297 | 290 | 294 | 159,000 | 2,940 |
| 2004-08-19 | 291 | 295 | 291 | 292 | 67,000 | 2,920 |
| 2004-08-18 | 294 | 296 | 288 | 290 | 107,000 | 2,900 |
| 2004-08-17 | 295 | 298 | 293 | 294 | 56,000 | 2,940 |
| 2004-08-16 | 298 | 298 | 292 | 293 | 75,000 | 2,930 |
| 2004-08-13 | 302 | 304 | 298 | 299 | 68,000 | 2,990 |
| 2004-08-12 | 303 | 306 | 302 | 302 | 35,000 | 3,020 |
| 2004-08-11 | 307 | 311 | 302 | 305 | 89,000 | 3,050 |
| 2004-08-10 | 304 | 308 | 304 | 304 | 48,000 | 3,040 |
| 2004-08-09 | 310 | 310 | 293 | 302 | 80,000 | 3,020 |
| 2004-08-06 | 300 | 307 | 296 | 307 | 162,000 | 3,070 |
| 2004-08-05 | 310 | 311 | 307 | 309 | 117,000 | 3,090 |
| 2004-08-04 | 312 | 317 | 309 | 313 | 150,000 | 3,130 |
| 2004-08-03 | 325 | 325 | 316 | 320 | 113,000 | 3,200 |
| 2004-08-02 | 318 | 330 | 318 | 324 | 36,000 | 3,240 |
| 2004-07-30 | 328 | 331 | 326 | 328 | 122,000 | 3,280 |
| 2004-07-29 | 323 | 331 | 318 | 328 | 309,000 | 3,280 |
| 2004-07-28 | 315 | 323 | 313 | 318 | 93,000 | 3,180 |
| 2004-07-27 | 326 | 326 | 309 | 313 | 181,000 | 3,130 |
| 2004-07-26 | 335 | 335 | 322 | 326 | 117,000 | 3,260 |
| 2004-07-23 | 335 | 335 | 328 | 332 | 176,000 | 3,320 |
| 2004-07-22 | 333 | 334 | 330 | 334 | 116,000 | 3,340 |
| 2004-07-21 | 330 | 336 | 326 | 335 | 307,000 | 3,350 |
| 2004-07-20 | 335 | 340 | 332 | 335 | 342,000 | 3,350 |
| 2004-07-16 | 340 | 345 | 331 | 342 | 253,000 | 3,420 |
| 2004-07-15 | 331 | 343 | 331 | 340 | 247,000 | 3,400 |
| 2004-07-14 | 349 | 349 | 333 | 335 | 410,000 | 3,350 |
| 2004-07-13 | 339 | 348 | 337 | 348 | 405,000 | 3,480 |
| 2004-07-12 | 343 | 343 | 336 | 337 | 289,000 | 3,370 |
| 2004-07-09 | 329 | 341 | 326 | 334 | 1,152,000 | 3,340 |
| 2004-07-08 | 318 | 328 | 315 | 327 | 788,000 | 3,270 |
| 2004-07-07 | 312 | 313 | 307 | 311 | 205,000 | 3,110 |
| 2004-07-06 | 313 | 315 | 310 | 312 | 338,000 | 3,120 |
| 2004-07-05 | 315 | 315 | 310 | 313 | 222,000 | 3,130 |
| 2004-07-02 | 310 | 315 | 308 | 311 | 301,000 | 3,110 |
| 2004-07-01 | 307 | 315 | 306 | 310 | 343,000 | 3,100 |
| 2004-06-30 | 304 | 307 | 303 | 307 | 130,000 | 3,070 |
| 2004-06-29 | 302 | 308 | 302 | 306 | 218,000 | 3,060 |
| 2004-06-28 | 307 | 309 | 304 | 307 | 277,000 | 3,070 |
| 2004-06-25 | 299 | 304 | 297 | 303 | 183,000 | 3,030 |
| 2004-06-24 | 295 | 298 | 293 | 297 | 160,000 | 2,970 |
| 2004-06-23 | 294 | 295 | 292 | 295 | 153,000 | 2,950 |
| 2004-06-22 | 296 | 297 | 292 | 293 | 66,000 | 2,930 |
| 2004-06-21 | 295 | 301 | 295 | 297 | 90,000 | 2,970 |
| 2004-06-18 | 300 | 300 | 294 | 295 | 218,000 | 2,950 |
| 2004-06-17 | 301 | 304 | 298 | 301 | 153,000 | 3,010 |
| 2004-06-16 | 303 | 308 | 298 | 301 | 264,000 | 3,010 |
| 2004-06-15 | 303 | 304 | 299 | 299 | 214,000 | 2,990 |
| 2004-06-14 | 304 | 308 | 302 | 304 | 314,000 | 3,040 |
| 2004-06-11 | 296 | 305 | 295 | 303 | 532,000 | 3,030 |
| 2004-06-10 | 290 | 293 | 290 | 293 | 160,000 | 2,930 |
| 2004-06-09 | 292 | 292 | 287 | 290 | 175,000 | 2,900 |
| 2004-06-08 | 292 | 292 | 289 | 291 | 170,000 | 2,910 |
| 2004-06-07 | 288 | 291 | 286 | 289 | 147,000 | 2,890 |
| 2004-06-04 | 284 | 288 | 284 | 286 | 205,000 | 2,860 |
| 2004-06-03 | 293 | 296 | 283 | 283 | 371,000 | 2,830 |
| 2004-06-02 | 288 | 293 | 287 | 291 | 409,000 | 2,910 |
| 2004-06-01 | 290 | 290 | 286 | 286 | 131,000 | 2,860 |
| 2004-05-31 | 289 | 290 | 286 | 286 | 126,000 | 2,860 |
| 2004-05-28 | 285 | 290 | 284 | 286 | 165,000 | 2,860 |
| 2004-05-27 | 285 | 288 | 282 | 283 | 162,000 | 2,830 |
| 2004-05-26 | 291 | 291 | 284 | 284 | 250,000 | 2,840 |
| 2004-05-25 | 289 | 289 | 280 | 281 | 563,000 | 2,810 |
| 2004-05-24 | 291 | 295 | 289 | 291 | 669,000 | 2,910 |
| 2004-05-21 | 291 | 296 | 283 | 289 | 943,000 | 2,890 |
| 2004-05-20 | 304 | 313 | 297 | 307 | 159,000 | 3,070 |
| 2004-05-19 | 300 | 305 | 297 | 304 | 192,000 | 3,040 |
| 2004-05-18 | 279 | 293 | 276 | 289 | 222,000 | 2,890 |
| 2004-05-17 | 298 | 298 | 280 | 284 | 260,000 | 2,840 |
| 2004-05-14 | 308 | 320 | 305 | 305 | 143,000 | 3,050 |
| 2004-05-13 | 320 | 321 | 305 | 305 | 132,000 | 3,050 |
| 2004-05-12 | 309 | 317 | 309 | 317 | 183,000 | 3,170 |
| 2004-05-11 | 304 | 315 | 302 | 305 | 368,000 | 3,050 |
| 2004-05-10 | 334 | 335 | 295 | 299 | 415,000 | 2,990 |
| 2004-05-07 | 339 | 350 | 336 | 343 | 119,000 | 3,430 |
| 2004-05-06 | 360 | 361 | 346 | 347 | 258,000 | 3,470 |
| 2004-04-30 | 363 | 363 | 356 | 360 | 398,000 | 3,600 |
| 2004-04-28 | 353 | 369 | 353 | 365 | 585,000 | 3,650 |
| 2004-04-27 | 355 | 358 | 353 | 356 | 210,000 | 3,560 |
| 2004-04-26 | 365 | 365 | 356 | 360 | 166,000 | 3,600 |
| 2004-04-23 | 369 | 369 | 361 | 361 | 310,000 | 3,610 |
| 2004-04-22 | 351 | 369 | 351 | 359 | 836,000 | 3,590 |
| 2004-04-21 | 345 | 352 | 342 | 351 | 385,000 | 3,510 |
| 2004-04-20 | 335 | 338 | 330 | 338 | 152,000 | 3,380 |
| 2004-04-19 | 340 | 341 | 335 | 335 | 418,000 | 3,350 |
| 2004-04-16 | 341 | 347 | 340 | 344 | 216,000 | 3,440 |
| 2004-04-15 | 355 | 357 | 343 | 346 | 177,000 | 3,460 |
| 2004-04-14 | 352 | 355 | 350 | 354 | 158,000 | 3,540 |
| 2004-04-13 | 358 | 359 | 353 | 357 | 178,000 | 3,570 |
| 2004-04-12 | 348 | 360 | 348 | 358 | 151,000 | 3,580 |
| 2004-04-09 | 355 | 361 | 339 | 350 | 467,000 | 3,500 |
| 2004-04-08 | 357 | 367 | 356 | 365 | 368,000 | 3,650 |
| 2004-04-07 | 350 | 366 | 350 | 363 | 460,000 | 3,630 |
| 2004-04-06 | 353 | 356 | 340 | 353 | 662,000 | 3,530 |
| 2004-04-05 | 347 | 353 | 347 | 348 | 226,000 | 3,480 |
| 2004-04-02 | 352 | 355 | 341 | 345 | 477,000 | 3,450 |
| 2004-04-01 | 330 | 365 | 330 | 357 | 2,185,000 | 3,570 |
| 2004-03-31 | 325 | 327 | 323 | 325 | 127,000 | 3,250 |
| 2004-03-30 | 324 | 327 | 323 | 325 | 199,000 | 3,250 |
| 2004-03-29 | 325 | 328 | 323 | 325 | 148,000 | 3,250 |
| 2004-03-26 | 334 | 334 | 322 | 326 | 347,000 | 3,260 |
| 2004-03-25 | 327 | 332 | 327 | 331 | 633,000 | 3,310 |
| 2004-03-24 | 324 | 326 | 322 | 325 | 349,000 | 3,250 |
| 2004-03-23 | 316 | 321 | 316 | 320 | 262,000 | 3,200 |
| 2004-03-22 | 311 | 323 | 311 | 320 | 418,000 | 3,200 |
| 2004-03-19 | 311 | 316 | 311 | 316 | 139,000 | 3,160 |
| 2004-03-18 | 320 | 323 | 316 | 318 | 413,000 | 3,180 |
| 2004-03-17 | 314 | 318 | 314 | 317 | 199,000 | 3,170 |
| 2004-03-16 | 312 | 314 | 312 | 314 | 135,000 | 3,140 |
| 2004-03-15 | 315 | 318 | 314 | 316 | 215,000 | 3,160 |
| 2004-03-12 | 309 | 315 | 309 | 311 | 299,000 | 3,110 |
| 2004-03-11 | 309 | 318 | 308 | 314 | 288,000 | 3,140 |
| 2004-03-10 | 323 | 323 | 315 | 316 | 333,000 | 3,160 |
| 2004-03-09 | 309 | 328 | 305 | 323 | 1,118,000 | 3,230 |
| 2004-03-08 | 307 | 308 | 304 | 306 | 594,000 | 3,060 |
| 2004-03-05 | 304 | 304 | 301 | 303 | 207,000 | 3,030 |
| 2004-03-04 | 303 | 309 | 300 | 300 | 578,000 | 3,000 |
| 2004-03-03 | 303 | 305 | 301 | 302 | 160,000 | 3,020 |
| 2004-03-02 | 310 | 310 | 301 | 303 | 232,000 | 3,030 |
| 2004-03-01 | 307 | 314 | 307 | 309 | 283,000 | 3,090 |
| 2004-02-27 | 295 | 311 | 295 | 305 | 396,000 | 3,050 |
| 2004-02-26 | 293 | 295 | 292 | 294 | 161,000 | 2,940 |
| 2004-02-25 | 291 | 296 | 290 | 291 | 142,000 | 2,910 |
| 2004-02-24 | 295 | 295 | 287 | 290 | 183,000 | 2,900 |
| 2004-02-23 | 289 | 294 | 287 | 293 | 153,000 | 2,930 |
| 2004-02-20 | 285 | 287 | 284 | 285 | 126,000 | 2,850 |
| 2004-02-19 | 290 | 290 | 283 | 284 | 284,000 | 2,840 |
| 2004-02-18 | 295 | 295 | 289 | 290 | 278,000 | 2,900 |
| 2004-02-17 | 292 | 294 | 288 | 291 | 152,000 | 2,910 |
| 2004-02-16 | 293 | 295 | 290 | 292 | 192,000 | 2,920 |
| 2004-02-13 | 296 | 299 | 290 | 296 | 173,000 | 2,960 |
| 2004-02-12 | 298 | 302 | 298 | 299 | 101,000 | 2,990 |
| 2004-02-10 | 298 | 302 | 297 | 297 | 86,000 | 2,970 |
| 2004-02-09 | 300 | 304 | 299 | 302 | 132,000 | 3,020 |
| 2004-02-06 | 303 | 308 | 301 | 302 | 51,000 | 3,020 |
| 2004-02-05 | 301 | 306 | 300 | 306 | 79,000 | 3,060 |
| 2004-02-04 | 312 | 312 | 303 | 304 | 82,000 | 3,040 |
| 2004-02-03 | 304 | 312 | 304 | 312 | 122,000 | 3,120 |
| 2004-02-02 | 307 | 309 | 303 | 306 | 79,000 | 3,060 |
| 2004-01-30 | 306 | 313 | 306 | 306 | 106,000 | 3,060 |
| 2004-01-29 | 311 | 312 | 303 | 303 | 132,000 | 3,030 |
| 2004-01-28 | 313 | 319 | 312 | 314 | 118,000 | 3,140 |
| 2004-01-27 | 325 | 327 | 318 | 318 | 150,000 | 3,180 |
| 2004-01-26 | 325 | 325 | 323 | 325 | 59,000 | 3,250 |
| 2004-01-23 | 328 | 328 | 325 | 326 | 81,000 | 3,260 |
| 2004-01-22 | 324 | 326 | 324 | 324 | 64,000 | 3,240 |
| 2004-01-21 | 324 | 328 | 323 | 325 | 91,000 | 3,250 |
| 2004-01-20 | 327 | 329 | 322 | 324 | 194,000 | 3,240 |
| 2004-01-19 | 325 | 329 | 325 | 328 | 127,000 | 3,280 |
| 2004-01-16 | 328 | 328 | 320 | 325 | 119,000 | 3,250 |
| 2004-01-15 | 329 | 329 | 321 | 326 | 183,000 | 3,260 |
| 2004-01-14 | 323 | 327 | 317 | 325 | 134,000 | 3,250 |
| 2004-01-13 | 335 | 339 | 322 | 323 | 620,000 | 3,230 |
| 2004-01-09 | 320 | 330 | 314 | 327 | 607,000 | 3,270 |
| 2004-01-08 | 298 | 311 | 297 | 311 | 208,000 | 3,110 |
| 2004-01-07 | 296 | 298 | 291 | 295 | 72,000 | 2,950 |
| 2004-01-06 | 300 | 305 | 295 | 295 | 112,000 | 2,950 |
| 2004-01-05 | 295 | 299 | 289 | 297 | 81,000 | 2,970 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株
