日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 191 196 189 191 88,000
2002/12/27 194 195 191 192 153,000
2002/12/26 187 193 187 190 219,000
2002/12/25 189 192 189 191 201,000
2002/12/24 193 194 189 191 279,000
2002/12/20 190 198 188 193 426,000
2002/12/19 180 192 180 187 243,000
2002/12/18 185 188 182 185 304,000
2002/12/17 200 200 187 187 203,000
2002/12/16 195 197 191 191 143,000
2002/12/13 203 203 195 197 216,000
2002/12/12 197 199 195 198 64,000
2002/12/11 200 203 198 198 130,000
2002/12/10 201 204 197 202 229,000
2002/12/09 208 209 205 207 110,000
2002/12/06 208 210 205 210 105,000
2002/12/05 207 211 206 208 128,000
2002/12/04 210 211 206 208 201,000
2002/12/03 214 214 207 210 163,000
2002/12/02 220 220 210 210 246,000
2002/11/29 205 217 204 216 517,000
2002/11/28 204 208 203 204 250,000
2002/11/27 191 205 191 200 127,000
2002/11/26 208 209 195 196 218,000
2002/11/25 195 208 194 206 279,000
2002/11/22 200 201 194 200 159,000
2002/11/21 197 201 195 197 236,000
2002/11/20 190 197 187 194 320,000
2002/11/19 177 189 173 188 522,000
2002/11/18 193 193 180 182 422,000
2002/11/15 193 198 191 193 357,000
2002/11/14 203 207 191 192 386,000
2002/11/13 209 211 205 208 247,000
2002/11/12 197 211 197 209 598,000
2002/11/11 218 219 203 208 395,000
2002/11/08 219 224 217 223 315,000
2002/11/07 226 227 220 226 292,000
2002/11/06 229 233 217 221 986,000
2002/11/05 215 229 213 227 1,349,000
2002/11/01 204 216 202 209 552,000
2002/10/31 208 213 205 206 367,000
2002/10/30 216 217 206 208 1,173,000
2002/10/29 198 221 197 219 2,165,000
2002/10/28 196 197 190 192 138,000
2002/10/25 190 196 190 195 138,000
2002/10/24 191 194 191 192 156,000
2002/10/23 190 195 187 194 170,000
2002/10/22 205 206 195 195 307,000
2002/10/21 193 203 191 198 246,000
2002/10/18 195 195 190 193 129,000
2002/10/17 187 194 187 190 244,000
2002/10/16 200 200 193 193 276,000
2002/10/15 193 198 190 195 319,000
2002/10/11 188 192 185 188 423,000
2002/10/10 171 182 170 182 454,000
2002/10/09 188 189 180 183 390,000
2002/10/08 186 195 184 190 472,000
2002/10/07 203 204 196 197 594,000
2002/10/04 210 214 208 213 537,000
2002/10/03 218 219 213 218 666,000
2002/10/02 229 231 215 220 1,845,000
2002/10/01 220 235 216 224 3,993,000
2002/09/30 191 212 189 210 993,000
2002/09/27 188 194 183 194 428,000
2002/09/26 185 185 181 182 92,000
2002/09/25 180 185 179 182 172,000
2002/09/24 187 187 176 184 218,000
2002/09/20 181 185 181 185 266,000
2002/09/19 189 192 181 184 604,000
2002/09/18 190 191 174 179 1,221,000
2002/09/17 206 209 195 195 366,000
2002/09/13 201 207 201 206 302,000
2002/09/12 210 210 204 206 104,000
2002/09/11 207 212 204 210 205,000
2002/09/10 216 216 207 210 101,000
2002/09/09 218 218 212 214 55,000
2002/09/06 206 213 206 210 142,000
2002/09/05 216 218 214 216 92,000
2002/09/04 211 216 209 211 215,000
2002/09/03 220 221 214 219 185,000
2002/09/02 230 230 221 225 141,000
2002/08/30 226 230 223 230 117,000
2002/08/29 228 230 227 228 89,000
2002/08/28 229 234 228 229 156,000
2002/08/27 230 239 230 234 171,000
2002/08/26 228 234 226 230 171,000
2002/08/23 233 233 228 231 159,000
2002/08/22 240 240 230 233 136,000
2002/08/21 229 240 229 233 310,000
2002/08/20 253 255 225 225 1,173,000
2002/08/19 215 248 215 244 1,292,000
2002/08/16 215 216 211 215 98,000
2002/08/15 215 217 211 212 192,000
2002/08/14 215 216 211 212 202,000
2002/08/13 218 220 215 219 275,000
2002/08/12 226 226 216 220 300,000
2002/08/09 227 228 223 224 182,000
2002/08/08 232 232 222 222 307,000
2002/08/07 228 230 224 230 337,000
2002/08/06 224 229 222 223 296,000
2002/08/05 223 235 223 226 678,000
2002/08/02 245 245 222 225 1,272,000
2002/08/01 262 262 250 250 823,000
2002/07/31 255 259 249 257 816,000
2002/07/30 260 264 243 259 2,905,000
2002/07/29 272 298 240 247 4,844,000
2002/07/26 325 336 273 277 15,229,000
2002/07/25 303 325 296 319 8,964,000
2002/07/24 284 298 284 293 4,946,000
2002/07/23 263 281 261 280 4,714,000
2002/07/22 263 275 259 260 3,929,000
2002/07/19 256 268 253 267 4,022,000
2002/07/18 249 260 246 258 3,255,000
2002/07/17 240 246 235 246 1,997,000
2002/07/16 248 254 239 243 3,186,000
2002/07/15 236 249 236 246 2,635,000
2002/07/12 235 239 232 235 1,474,000
2002/07/11 225 236 222 230 1,811,000
2002/07/10 225 240 222 230 3,304,000
2002/07/09 206 230 206 230 3,308,000
2002/07/08 205 208 204 206 567,000
2002/07/05 205 211 200 200 1,722,000
2002/07/04 206 206 200 203 1,088,000
2002/07/03 192 206 190 206 1,406,000
2002/07/02 196 196 191 195 740,000
2002/07/01 195 199 194 197 1,216,000
2002/06/28 194 195 188 192 1,148,000
2002/06/27 180 193 180 190 1,798,000
2002/06/26 185 185 177 180 566,000
2002/06/25 171 187 171 185 853,000
2002/06/24 171 173 169 172 252,000
2002/06/21 179 179 171 176 268,000
2002/06/20 170 176 170 176 210,000
2002/06/19 177 179 175 175 281,000
2002/06/18 173 178 173 176 316,000
2002/06/17 176 180 172 174 454,000
2002/06/14 182 184 177 182 528,000
2002/06/13 185 189 183 185 700,000
2002/06/12 185 194 184 190 2,877,000
2002/06/11 166 182 165 181 2,224,000
2002/06/10 169 169 164 169 225,000
2002/06/07 168 170 164 166 207,000
2002/06/06 169 170 164 168 334,000
2002/06/05 160 169 160 166 383,000
2002/06/04 162 165 160 162 187,000
2002/06/03 161 165 158 163 195,000
2002/05/31 164 166 162 162 220,000
2002/05/30 163 167 162 167 287,000
2002/05/29 168 169 163 166 260,000
2002/05/28 164 172 164 167 502,000
2002/05/27 176 176 161 162 859,000
2002/05/24 166 172 163 171 671,000
2002/05/23 164 170 161 166 886,000
2002/05/22 157 164 155 164 1,191,000
2002/05/21 154 157 151 156 923,000
2002/05/20 145 155 145 155 1,498,000
2002/05/17 146 147 142 145 358,000
2002/05/16 142 146 141 145 287,000
2002/05/15 143 146 141 146 346,000
2002/05/14 149 149 141 141 485,000
2002/05/13 145 152 143 147 2,010,000
2002/05/10 145 145 141 144 632,000
2002/05/09 142 148 139 142 2,241,000
2002/05/08 124 152 122 145 2,391,000
2002/05/07 120 120 117 118 103,000
2002/05/02 119 124 118 121 780,000
2002/05/01 117 122 116 118 645,000
2002/04/30 110 120 110 117 747,000
2002/04/26 107 108 103 104 81,000
2002/04/25 105 108 102 107 96,000
2002/04/24 107 107 105 105 50,000
2002/04/23 107 107 105 105 22,000
2002/04/22 105 107 104 106 74,000
2002/04/19 99 101 99 101 24,000
2002/04/18 98 99 96 99 55,000
2002/04/17 98 98 97 98 22,000
2002/04/16 100 100 95 99 44,000
2002/04/15 101 101 97 98 42,000
2002/04/12 100 102 100 101 43,000
2002/04/11 104 104 100 103 39,000
2002/04/10 105 105 102 104 28,000
2002/04/09 106 106 103 103 22,000
2002/04/08 105 108 104 107 22,000
2002/04/05 109 109 104 104 31,000
2002/04/04 104 108 103 104 22,000
2002/04/03 103 103 103 103 25,000
2002/04/02 104 105 100 104 48,000
2002/04/01 105 105 101 105 23,000
2002/03/29 108 109 105 105 37,000
2002/03/28 107 109 104 108 34,000
2002/03/27 103 108 102 108 31,000
2002/03/26 104 106 103 103 43,000
2002/03/25 105 105 102 102 40,000
2002/03/22 106 106 103 105 27,000
2002/03/20 105 106 103 106 132,000
2002/03/19 109 109 104 105 33,000
2002/03/18 102 105 102 104 46,000
2002/03/15 105 106 104 104 47,000
2002/03/14 108 108 105 105 47,000
2002/03/13 114 118 113 113 92,000
2002/03/12 122 123 117 119 209,000
2002/03/11 114 122 114 119 263,000
2002/03/08 106 113 106 111 324,000
2002/03/07 103 106 100 106 149,000
2002/03/06 103 106 103 105 87,000
2002/03/05 110 110 105 105 167,000
2002/03/04 110 112 107 110 193,000
2002/03/01 105 109 105 108 168,000
2002/02/28 102 110 101 107 273,000
2002/02/27 105 111 103 107 549,000
2002/02/26 98 100 95 100 126,000
2002/02/25 96 100 92 99 185,000
2002/02/22 88 105 83 105 173,000
2002/02/21 82 88 82 88 63,000
2002/02/20 83 87 83 87 63,000
2002/02/19 80 83 79 83 67,000
2002/02/18 78 80 78 78 30,000
2002/02/15 80 81 78 80 34,000
2002/02/14 80 80 79 80 26,000
2002/02/13 75 76 75 76 41,000
2002/02/12 74 76 74 76 29,000
2002/02/08 73 73 71 71 54,000
2002/02/07 78 78 72 74 6,000
2002/02/06 73 75 73 75 12,000
2002/02/05 74 78 74 78 39,000
2002/02/04 80 80 78 79 35,000
2002/02/01 81 83 80 80 65,000
2002/01/31 81 85 80 81 71,000
2002/01/30 78 81 76 81 25,000
2002/01/29 80 82 78 82 31,000
2002/01/28 76 82 75 82 52,000
2002/01/25 73 77 73 75 45,000
2002/01/24 70 78 70 77 55,000
2002/01/23 69 70 69 69 22,000
2002/01/22 70 70 68 69 68,000
2002/01/21 68 70 66 70 51,000
2002/01/18 65 68 65 68 59,000
2002/01/17 67 68 65 65 23,000
2002/01/16 66 68 65 68 40,000
2002/01/15 67 70 66 66 33,000
2002/01/11 73 73 70 70 86,000
2002/01/10 72 73 72 72 21,000
2002/01/09 72 73 71 72 36,000
2002/01/08 74 74 71 72 28,000
2002/01/07 70 74 70 74 21,000
2002/01/04 70 70 69 69 26,000

このページの先頭へ