近畿車輛(7122)の株価時系列情報
近畿車輛(7122)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 68 | 69 | 68 | 69 | 21,000 |
2001/12/27 | 65 | 67 | 65 | 65 | 5,000 |
2001/12/26 | 66 | 67 | 63 | 67 | 67,000 |
2001/12/25 | 69 | 69 | 64 | 66 | 81,000 |
2001/12/21 | 62 | 65 | 58 | 64 | 252,000 |
2001/12/20 | 66 | 66 | 60 | 62 | 121,000 |
2001/12/19 | 68 | 69 | 65 | 66 | 37,000 |
2001/12/18 | 74 | 74 | 68 | 73 | 11,000 |
2001/12/17 | 80 | 80 | 72 | 72 | 29,000 |
2001/12/14 | 73 | 75 | 70 | 75 | 95,000 |
2001/12/13 | 79 | 80 | 78 | 78 | 17,000 |
2001/12/12 | 80 | 80 | 77 | 79 | 37,000 |
2001/12/11 | 81 | 81 | 77 | 77 | 106,000 |
2001/12/10 | 88 | 88 | 85 | 86 | 16,000 |
2001/12/07 | 92 | 92 | 88 | 88 | 34,000 |
2001/12/06 | 87 | 92 | 87 | 92 | 11,000 |
2001/12/05 | 89 | 89 | 85 | 86 | 16,000 |
2001/12/04 | 90 | 93 | 88 | 89 | 18,000 |
2001/12/03 | 88 | 97 | 88 | 91 | 33,000 |
2001/11/30 | 90 | 90 | 88 | 88 | 15,000 |
2001/11/29 | 93 | 93 | 90 | 90 | 13,000 |
2001/11/28 | 95 | 95 | 94 | 94 | 8,000 |
2001/11/27 | 96 | 96 | 95 | 95 | 15,000 |
2001/11/26 | 91 | 94 | 91 | 94 | 38,000 |
2001/11/22 | 93 | 93 | 93 | 93 | 6,000 |
2001/11/21 | 94 | 97 | 93 | 97 | 22,000 |
2001/11/20 | 97 | 97 | 94 | 94 | 18,000 |
2001/11/19 | 93 | 95 | 93 | 93 | 11,000 |
2001/11/16 | 95 | 95 | 94 | 94 | 8,000 |
2001/11/15 | 97 | 98 | 93 | 96 | 63,000 |
2001/11/14 | 99 | 99 | 97 | 97 | 28,000 |
2001/11/13 | 97 | 99 | 97 | 99 | 7,000 |
2001/11/12 | 98 | 98 | 97 | 97 | 6,000 |
2001/11/09 | 100 | 100 | 96 | 99 | 8,000 |
2001/11/08 | 100 | 100 | 100 | 100 | 11,000 |
2001/11/07 | 96 | 101 | 96 | 101 | 24,000 |
2001/11/06 | 100 | 101 | 99 | 101 | 34,000 |
2001/11/05 | 96 | 100 | 96 | 96 | 18,000 |
2001/11/02 | 100 | 100 | 96 | 96 | 27,000 |
2001/11/01 | 97 | 98 | 95 | 95 | 39,000 |
2001/10/31 | 99 | 99 | 94 | 96 | 19,000 |
2001/10/30 | 100 | 100 | 94 | 99 | 64,000 |
2001/10/29 | 101 | 102 | 101 | 102 | 11,000 |
2001/10/26 | 101 | 102 | 99 | 99 | 26,000 |
2001/10/25 | 99 | 104 | 99 | 102 | 56,000 |
2001/10/24 | 97 | 99 | 97 | 99 | 40,000 |
2001/10/23 | 97 | 97 | 92 | 96 | 18,000 |
2001/10/22 | 94 | 95 | 94 | 95 | 22,000 |
2001/10/19 | 93 | 93 | 93 | 93 | 8,000 |
2001/10/18 | 94 | 94 | 93 | 93 | 6,000 |
2001/10/17 | 93 | 94 | 93 | 94 | 14,000 |
2001/10/16 | 93 | 96 | 93 | 93 | 12,000 |
2001/10/15 | 92 | 95 | 92 | 94 | 12,000 |
2001/10/12 | 92 | 93 | 91 | 92 | 25,000 |
2001/10/11 | 93 | 93 | 91 | 93 | 28,000 |
2001/10/10 | 91 | 93 | 90 | 90 | 99,000 |
2001/10/09 | 96 | 98 | 90 | 90 | 107,000 |
2001/10/05 | 102 | 102 | 95 | 95 | 39,000 |
2001/10/04 | 103 | 104 | 102 | 102 | 32,000 |
2001/10/03 | 100 | 103 | 97 | 97 | 29,000 |
2001/10/02 | 102 | 102 | 100 | 101 | 25,000 |
2001/10/01 | 103 | 103 | 98 | 102 | 21,000 |
2001/09/28 | 102 | 103 | 97 | 97 | 22,000 |
2001/09/27 | 100 | 101 | 98 | 101 | 35,000 |
2001/09/26 | 100 | 100 | 96 | 98 | 12,000 |
2001/09/25 | 95 | 96 | 95 | 95 | 10,000 |
2001/09/21 | 95 | 96 | 94 | 96 | 38,000 |
2001/09/20 | 96 | 99 | 95 | 97 | 52,000 |
2001/09/19 | 96 | 98 | 96 | 97 | 30,000 |
2001/09/18 | 95 | 101 | 95 | 98 | 45,000 |
2001/09/17 | 100 | 102 | 94 | 95 | 26,000 |
2001/09/14 | 113 | 113 | 107 | 107 | 77,000 |
2001/09/13 | 95 | 98 | 92 | 98 | 30,000 |
2001/09/12 | 99 | 99 | 95 | 95 | 25,000 |
2001/09/11 | 107 | 107 | 100 | 100 | 38,000 |
2001/09/10 | 96 | 107 | 96 | 102 | 54,000 |
2001/09/07 | 100 | 119 | 99 | 116 | 65,000 |
2001/09/06 | 97 | 102 | 97 | 100 | 13,000 |
2001/09/05 | 95 | 102 | 95 | 97 | 38,000 |
2001/09/04 | 94 | 102 | 94 | 102 | 41,000 |
2001/09/03 | 109 | 109 | 103 | 103 | 21,000 |
2001/08/31 | 113 | 113 | 106 | 106 | 36,000 |
2001/08/30 | 112 | 112 | 110 | 111 | 19,000 |
2001/08/29 | 114 | 114 | 112 | 112 | 8,000 |
2001/08/28 | 113 | 114 | 113 | 114 | 15,000 |
2001/08/27 | 113 | 116 | 113 | 113 | 19,000 |
2001/08/24 | 113 | 115 | 113 | 113 | 10,000 |
2001/08/23 | 115 | 115 | 113 | 115 | 19,000 |
2001/08/22 | 115 | 115 | 113 | 115 | 10,000 |
2001/08/21 | 112 | 115 | 112 | 115 | 21,000 |
2001/08/20 | 115 | 116 | 112 | 112 | 25,000 |
2001/08/17 | 114 | 114 | 112 | 112 | 13,000 |
2001/08/16 | 112 | 115 | 112 | 114 | 15,000 |
2001/08/15 | 113 | 118 | 113 | 117 | 11,000 |
2001/08/14 | 113 | 113 | 113 | 113 | 4,000 |
2001/08/13 | 116 | 116 | 110 | 112 | 13,000 |
2001/08/10 | 115 | 115 | 115 | 115 | 2,000 |
2001/08/09 | 115 | 115 | 115 | 115 | 14,000 |
2001/08/08 | 113 | 116 | 113 | 115 | 18,000 |
2001/08/07 | 120 | 120 | 114 | 116 | 6,000 |
2001/08/06 | 112 | 121 | 112 | 121 | 11,000 |
2001/08/03 | 118 | 119 | 118 | 118 | 8,000 |
2001/08/02 | 120 | 120 | 117 | 118 | 23,000 |
2001/08/01 | 115 | 117 | 115 | 117 | 11,000 |
2001/07/31 | 111 | 115 | 111 | 115 | 36,000 |
2001/07/30 | 115 | 115 | 106 | 111 | 28,000 |
2001/07/27 | 114 | 117 | 114 | 116 | 14,000 |
2001/07/26 | 115 | 115 | 110 | 114 | 10,000 |
2001/07/25 | 114 | 115 | 112 | 115 | 33,000 |
2001/07/24 | 113 | 115 | 112 | 115 | 13,000 |
2001/07/23 | 113 | 113 | 113 | 113 | 13,000 |
2001/07/19 | 115 | 115 | 113 | 113 | 33,000 |
2001/07/18 | 117 | 120 | 114 | 115 | 15,000 |
2001/07/17 | 116 | 116 | 115 | 115 | 8,000 |
2001/07/16 | 113 | 117 | 113 | 116 | 27,000 |
2001/07/13 | 115 | 116 | 115 | 116 | 4,000 |
2001/07/12 | 119 | 119 | 115 | 115 | 13,000 |
2001/07/11 | 115 | 115 | 113 | 113 | 16,000 |
2001/07/10 | 116 | 117 | 115 | 116 | 25,000 |
2001/07/09 | 117 | 117 | 116 | 116 | 20,000 |
2001/07/06 | 121 | 121 | 117 | 117 | 29,000 |
2001/07/05 | 116 | 123 | 116 | 121 | 16,000 |
2001/07/04 | 116 | 119 | 116 | 116 | 22,000 |
2001/07/03 | 124 | 125 | 118 | 119 | 42,000 |
2001/07/02 | 125 | 125 | 120 | 121 | 12,000 |
2001/06/29 | 124 | 126 | 123 | 126 | 34,000 |
2001/06/28 | 123 | 124 | 123 | 124 | 37,000 |
2001/06/27 | 119 | 123 | 119 | 123 | 11,000 |
2001/06/26 | 118 | 118 | 118 | 118 | 16,000 |
2001/06/25 | 121 | 123 | 118 | 118 | 16,000 |
2001/06/22 | 118 | 120 | 118 | 120 | 18,000 |
2001/06/21 | 115 | 117 | 115 | 117 | 6,000 |
2001/06/20 | 114 | 116 | 114 | 115 | 13,000 |
2001/06/19 | 114 | 120 | 114 | 114 | 21,000 |
2001/06/18 | 114 | 114 | 113 | 114 | 28,000 |
2001/06/15 | 117 | 119 | 113 | 116 | 26,000 |
2001/06/14 | 117 | 118 | 116 | 117 | 21,000 |
2001/06/13 | 116 | 117 | 115 | 116 | 28,000 |
2001/06/12 | 122 | 122 | 116 | 116 | 4,000 |
2001/06/11 | 124 | 124 | 119 | 123 | 38,000 |
2001/06/08 | 118 | 118 | 118 | 118 | 95,000 |
2001/06/07 | 119 | 119 | 116 | 116 | 10,000 |
2001/06/06 | 115 | 118 | 115 | 115 | 9,000 |
2001/06/05 | 119 | 119 | 112 | 115 | 242,000 |
2001/06/04 | 120 | 120 | 116 | 116 | 16,000 |
2001/06/01 | 120 | 120 | 114 | 115 | 81,000 |
2001/05/31 | 119 | 122 | 118 | 120 | 34,000 |
2001/05/30 | 121 | 122 | 121 | 122 | 23,000 |
2001/05/29 | 125 | 125 | 121 | 123 | 10,000 |
2001/05/28 | 129 | 129 | 125 | 125 | 18,000 |
2001/05/25 | 127 | 128 | 125 | 128 | 37,000 |
2001/05/24 | 130 | 130 | 127 | 130 | 14,000 |
2001/05/23 | 129 | 130 | 129 | 129 | 26,000 |
2001/05/22 | 128 | 130 | 127 | 127 | 50,000 |
2001/05/21 | 130 | 130 | 129 | 129 | 10,000 |
2001/05/18 | 129 | 131 | 129 | 130 | 16,000 |
2001/05/17 | 130 | 130 | 128 | 129 | 34,000 |
2001/05/16 | 128 | 129 | 128 | 129 | 15,000 |
2001/05/15 | 128 | 133 | 128 | 133 | 16,000 |
2001/05/14 | 132 | 132 | 130 | 131 | 27,000 |
2001/05/11 | 132 | 132 | 131 | 132 | 64,000 |
2001/05/10 | 130 | 132 | 130 | 132 | 45,000 |
2001/05/09 | 132 | 132 | 130 | 132 | 21,000 |
2001/05/08 | 137 | 138 | 133 | 133 | 48,000 |
2001/05/07 | 135 | 137 | 134 | 137 | 56,000 |
2001/05/02 | 135 | 136 | 133 | 135 | 30,000 |
2001/05/01 | 133 | 135 | 133 | 135 | 47,000 |
2001/04/27 | 140 | 140 | 133 | 133 | 64,000 |
2001/04/26 | 140 | 140 | 133 | 140 | 115,000 |
2001/04/25 | 125 | 133 | 125 | 130 | 35,000 |
2001/04/24 | 127 | 130 | 126 | 130 | 23,000 |
2001/04/23 | 127 | 132 | 125 | 125 | 38,000 |
2001/04/20 | 134 | 135 | 126 | 126 | 30,000 |
2001/04/19 | 132 | 134 | 130 | 134 | 19,000 |
2001/04/18 | 129 | 132 | 128 | 132 | 41,000 |
2001/04/17 | 133 | 133 | 128 | 130 | 22,000 |
2001/04/16 | 130 | 133 | 128 | 128 | 62,000 |
2001/04/13 | 127 | 134 | 126 | 128 | 114,000 |
2001/04/12 | 121 | 122 | 120 | 120 | 20,000 |
2001/04/11 | 122 | 123 | 120 | 122 | 26,000 |
2001/04/10 | 120 | 120 | 112 | 117 | 16,000 |
2001/04/09 | 122 | 122 | 120 | 121 | 8,000 |
2001/04/06 | 123 | 129 | 121 | 121 | 20,000 |
2001/04/05 | 121 | 126 | 120 | 121 | 37,000 |
2001/04/04 | 120 | 121 | 118 | 118 | 16,000 |
2001/04/03 | 116 | 120 | 115 | 120 | 11,000 |
2001/04/02 | 115 | 116 | 112 | 116 | 15,000 |
2001/03/30 | 122 | 122 | 115 | 115 | 30,000 |
2001/03/29 | 121 | 123 | 119 | 122 | 22,000 |
2001/03/28 | 121 | 123 | 119 | 119 | 20,000 |
2001/03/27 | 125 | 125 | 118 | 119 | 47,000 |
2001/03/26 | 113 | 121 | 112 | 121 | 79,000 |
2001/03/23 | 112 | 113 | 112 | 112 | 26,000 |
2001/03/22 | 113 | 117 | 109 | 113 | 20,000 |
2001/03/21 | 107 | 117 | 107 | 116 | 42,000 |
2001/03/19 | 105 | 111 | 105 | 109 | 30,000 |
2001/03/16 | 108 | 108 | 105 | 105 | 21,000 |
2001/03/15 | 105 | 110 | 103 | 110 | 35,000 |
2001/03/14 | 111 | 111 | 107 | 107 | 17,000 |
2001/03/13 | 110 | 110 | 108 | 110 | 46,000 |
2001/03/12 | 110 | 113 | 110 | 113 | 46,000 |
2001/03/09 | 111 | 113 | 110 | 110 | 63,000 |
2001/03/08 | 111 | 112 | 108 | 112 | 35,000 |
2001/03/07 | 112 | 113 | 108 | 110 | 96,000 |
2001/03/06 | 113 | 113 | 112 | 112 | 51,000 |
2001/03/05 | 113 | 113 | 113 | 113 | 12,000 |
2001/03/02 | 115 | 116 | 113 | 113 | 46,000 |
2001/03/01 | 116 | 116 | 115 | 116 | 52,000 |
2001/02/28 | 117 | 117 | 115 | 115 | 49,000 |
2001/02/27 | 116 | 117 | 115 | 117 | 48,000 |
2001/02/26 | 118 | 118 | 116 | 117 | 33,000 |
2001/02/23 | 117 | 117 | 114 | 117 | 84,000 |
2001/02/22 | 117 | 119 | 116 | 116 | 39,000 |
2001/02/21 | 119 | 119 | 118 | 118 | 35,000 |
2001/02/20 | 116 | 119 | 116 | 119 | 32,000 |
2001/02/19 | 119 | 119 | 116 | 116 | 29,000 |
2001/02/16 | 119 | 121 | 119 | 121 | 25,000 |
2001/02/15 | 120 | 120 | 117 | 120 | 10,000 |
2001/02/14 | 120 | 120 | 119 | 120 | 9,000 |
2001/02/13 | 118 | 118 | 117 | 118 | 8,000 |
2001/02/09 | 118 | 118 | 117 | 118 | 21,000 |
2001/02/08 | 118 | 119 | 118 | 118 | 14,000 |
2001/02/07 | 120 | 120 | 118 | 118 | 13,000 |
2001/02/06 | 120 | 121 | 120 | 120 | 17,000 |
2001/02/05 | 120 | 120 | 120 | 120 | 9,000 |
2001/02/02 | 120 | 120 | 119 | 120 | 8,000 |
2001/02/01 | 119 | 123 | 119 | 123 | 24,000 |
2001/01/31 | 123 | 123 | 119 | 119 | 18,000 |
2001/01/30 | 119 | 123 | 119 | 123 | 23,000 |
2001/01/29 | 118 | 119 | 118 | 119 | 9,000 |
2001/01/26 | 121 | 124 | 118 | 118 | 25,000 |
2001/01/25 | 121 | 122 | 120 | 120 | 7,000 |
2001/01/24 | 122 | 122 | 121 | 122 | 10,000 |
2001/01/23 | 117 | 122 | 117 | 122 | 25,000 |
2001/01/22 | 121 | 122 | 121 | 122 | 23,000 |
2001/01/19 | 121 | 122 | 121 | 121 | 35,000 |
2001/01/18 | 121 | 124 | 120 | 121 | 40,000 |
2001/01/17 | 117 | 120 | 117 | 120 | 22,000 |
2001/01/16 | 117 | 122 | 117 | 120 | 20,000 |
2001/01/15 | 120 | 124 | 120 | 121 | 8,000 |
2001/01/12 | 123 | 123 | 117 | 120 | 39,000 |
2001/01/11 | 124 | 124 | 122 | 123 | 13,000 |
2001/01/10 | 120 | 124 | 119 | 124 | 33,000 |
2001/01/09 | 119 | 122 | 119 | 122 | 20,000 |
2001/01/05 | 128 | 129 | 120 | 124 | 47,000 |
2001/01/04 | 127 | 127 | 125 | 126 | 19,000 |