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 |
|---|---|---|---|---|---|
| 2003/12/30 | 289 | 291 | 285 | 291 | 91,000 |
| 2003/12/29 | 280 | 285 | 278 | 283 | 84,000 |
| 2003/12/26 | 278 | 280 | 270 | 273 | 99,000 |
| 2003/12/25 | 270 | 281 | 269 | 278 | 113,000 |
| 2003/12/24 | 281 | 281 | 272 | 274 | 83,000 |
| 2003/12/22 | 277 | 281 | 275 | 277 | 108,000 |
| 2003/12/19 | 273 | 275 | 272 | 274 | 82,000 |
| 2003/12/18 | 277 | 277 | 268 | 270 | 176,000 |
| 2003/12/17 | 276 | 279 | 274 | 274 | 224,000 |
| 2003/12/16 | 275 | 280 | 275 | 278 | 88,000 |
| 2003/12/15 | 282 | 282 | 270 | 282 | 162,000 |
| 2003/12/12 | 270 | 270 | 262 | 267 | 197,000 |
| 2003/12/11 | 269 | 272 | 252 | 270 | 215,000 |
| 2003/12/10 | 277 | 280 | 271 | 274 | 80,000 |
| 2003/12/09 | 287 | 287 | 277 | 282 | 76,000 |
| 2003/12/08 | 297 | 300 | 283 | 284 | 84,000 |
| 2003/12/05 | 303 | 305 | 296 | 296 | 128,000 |
| 2003/12/04 | 296 | 296 | 292 | 294 | 49,000 |
| 2003/12/03 | 289 | 294 | 288 | 289 | 115,000 |
| 2003/12/02 | 299 | 311 | 292 | 292 | 263,000 |
| 2003/12/01 | 275 | 294 | 273 | 294 | 107,000 |
| 2003/11/28 | 295 | 295 | 290 | 290 | 111,000 |
| 2003/11/27 | 292 | 296 | 292 | 293 | 127,000 |
| 2003/11/26 | 295 | 299 | 285 | 292 | 118,000 |
| 2003/11/25 | 297 | 297 | 291 | 291 | 138,000 |
| 2003/11/21 | 270 | 289 | 270 | 282 | 346,000 |
| 2003/11/20 | 263 | 271 | 263 | 270 | 172,000 |
| 2003/11/19 | 259 | 262 | 251 | 261 | 93,000 |
| 2003/11/18 | 251 | 259 | 246 | 256 | 262,000 |
| 2003/11/17 | 277 | 277 | 250 | 250 | 243,000 |
| 2003/11/14 | 299 | 303 | 295 | 295 | 85,000 |
| 2003/11/13 | 305 | 306 | 297 | 297 | 94,000 |
| 2003/11/12 | 291 | 298 | 290 | 295 | 123,000 |
| 2003/11/11 | 309 | 310 | 283 | 293 | 201,000 |
| 2003/11/10 | 318 | 321 | 313 | 319 | 77,000 |
| 2003/11/07 | 320 | 331 | 317 | 327 | 85,000 |
| 2003/11/06 | 330 | 334 | 323 | 325 | 130,000 |
| 2003/11/05 | 333 | 335 | 325 | 335 | 111,000 |
| 2003/11/04 | 332 | 336 | 328 | 334 | 89,000 |
| 2003/10/31 | 339 | 339 | 330 | 332 | 90,000 |
| 2003/10/30 | 330 | 335 | 328 | 331 | 94,000 |
| 2003/10/29 | 338 | 338 | 333 | 334 | 85,000 |
| 2003/10/28 | 335 | 335 | 327 | 328 | 57,000 |
| 2003/10/27 | 315 | 332 | 315 | 325 | 100,000 |
| 2003/10/24 | 327 | 330 | 309 | 314 | 230,000 |
| 2003/10/23 | 345 | 345 | 316 | 317 | 319,000 |
| 2003/10/22 | 351 | 351 | 347 | 347 | 137,000 |
| 2003/10/21 | 356 | 359 | 351 | 351 | 200,000 |
| 2003/10/20 | 361 | 364 | 351 | 356 | 220,000 |
| 2003/10/17 | 359 | 364 | 356 | 361 | 303,000 |
| 2003/10/16 | 357 | 365 | 352 | 357 | 276,000 |
| 2003/10/15 | 354 | 355 | 351 | 353 | 212,000 |
| 2003/10/14 | 361 | 361 | 348 | 353 | 220,000 |
| 2003/10/10 | 341 | 360 | 341 | 352 | 249,000 |
| 2003/10/09 | 342 | 342 | 336 | 341 | 153,000 |
| 2003/10/08 | 353 | 353 | 343 | 344 | 212,000 |
| 2003/10/07 | 356 | 356 | 350 | 353 | 329,000 |
| 2003/10/06 | 369 | 369 | 355 | 361 | 322,000 |
| 2003/10/03 | 360 | 371 | 360 | 366 | 580,000 |
| 2003/10/02 | 356 | 362 | 348 | 358 | 738,000 |
| 2003/10/01 | 356 | 356 | 341 | 346 | 618,000 |
| 2003/09/30 | 339 | 352 | 339 | 345 | 545,000 |
| 2003/09/29 | 332 | 334 | 323 | 327 | 171,000 |
| 2003/09/26 | 329 | 330 | 322 | 329 | 186,000 |
| 2003/09/25 | 312 | 332 | 304 | 330 | 444,000 |
| 2003/09/24 | 326 | 326 | 313 | 317 | 445,000 |
| 2003/09/22 | 339 | 340 | 327 | 329 | 149,000 |
| 2003/09/19 | 350 | 350 | 326 | 340 | 394,000 |
| 2003/09/18 | 350 | 350 | 345 | 348 | 119,000 |
| 2003/09/17 | 355 | 355 | 344 | 345 | 282,000 |
| 2003/09/16 | 356 | 356 | 350 | 353 | 161,000 |
| 2003/09/12 | 355 | 355 | 349 | 353 | 287,000 |
| 2003/09/11 | 350 | 356 | 347 | 350 | 187,000 |
| 2003/09/10 | 345 | 349 | 344 | 348 | 145,000 |
| 2003/09/09 | 350 | 350 | 345 | 346 | 144,000 |
| 2003/09/08 | 340 | 354 | 338 | 348 | 210,000 |
| 2003/09/05 | 346 | 350 | 341 | 344 | 246,000 |
| 2003/09/04 | 354 | 354 | 348 | 350 | 161,000 |
| 2003/09/03 | 355 | 359 | 347 | 354 | 339,000 |
| 2003/09/02 | 366 | 366 | 330 | 359 | 542,000 |
| 2003/09/01 | 361 | 366 | 361 | 364 | 381,000 |
| 2003/08/29 | 368 | 369 | 362 | 363 | 260,000 |
| 2003/08/28 | 381 | 382 | 364 | 369 | 718,000 |
| 2003/08/27 | 372 | 382 | 369 | 372 | 1,105,000 |
| 2003/08/26 | 357 | 370 | 348 | 366 | 679,000 |
| 2003/08/25 | 369 | 369 | 361 | 362 | 616,000 |
| 2003/08/22 | 369 | 375 | 357 | 366 | 1,618,000 |
| 2003/08/21 | 355 | 377 | 353 | 361 | 1,909,000 |
| 2003/08/20 | 334 | 367 | 328 | 365 | 3,435,000 |
| 2003/08/19 | 342 | 342 | 322 | 333 | 985,000 |
| 2003/08/18 | 314 | 343 | 314 | 340 | 2,468,000 |
| 2003/08/15 | 309 | 313 | 308 | 312 | 310,000 |
| 2003/08/14 | 297 | 312 | 297 | 308 | 476,000 |
| 2003/08/13 | 302 | 304 | 298 | 298 | 144,000 |
| 2003/08/12 | 303 | 304 | 298 | 301 | 131,000 |
| 2003/08/11 | 306 | 306 | 302 | 302 | 116,000 |
| 2003/08/08 | 296 | 307 | 292 | 303 | 363,000 |
| 2003/08/07 | 306 | 306 | 296 | 296 | 98,000 |
| 2003/08/06 | 300 | 305 | 297 | 300 | 211,000 |
| 2003/08/05 | 309 | 313 | 303 | 307 | 311,000 |
| 2003/08/04 | 312 | 313 | 306 | 308 | 359,000 |
| 2003/08/01 | 304 | 307 | 300 | 307 | 183,000 |
| 2003/07/31 | 305 | 307 | 301 | 303 | 252,000 |
| 2003/07/30 | 308 | 308 | 301 | 305 | 176,000 |
| 2003/07/29 | 305 | 314 | 300 | 305 | 492,000 |
| 2003/07/28 | 291 | 300 | 290 | 300 | 167,000 |
| 2003/07/25 | 291 | 293 | 285 | 288 | 149,000 |
| 2003/07/24 | 293 | 293 | 287 | 292 | 84,000 |
| 2003/07/23 | 290 | 295 | 284 | 295 | 172,000 |
| 2003/07/22 | 290 | 293 | 287 | 288 | 130,000 |
| 2003/07/18 | 279 | 287 | 272 | 285 | 219,000 |
| 2003/07/17 | 293 | 293 | 281 | 283 | 344,000 |
| 2003/07/16 | 312 | 312 | 297 | 298 | 722,000 |
| 2003/07/15 | 303 | 321 | 293 | 310 | 3,989,000 |
| 2003/07/14 | 293 | 307 | 288 | 300 | 1,400,000 |
| 2003/07/11 | 281 | 282 | 278 | 279 | 108,000 |
| 2003/07/10 | 283 | 284 | 279 | 281 | 105,000 |
| 2003/07/09 | 278 | 285 | 278 | 281 | 180,000 |
| 2003/07/08 | 291 | 291 | 281 | 282 | 118,000 |
| 2003/07/07 | 289 | 290 | 285 | 289 | 150,000 |
| 2003/07/04 | 278 | 285 | 278 | 285 | 120,000 |
| 2003/07/03 | 296 | 296 | 276 | 276 | 171,000 |
| 2003/07/02 | 300 | 303 | 292 | 296 | 393,000 |
| 2003/07/01 | 289 | 300 | 286 | 300 | 588,000 |
| 2003/06/30 | 279 | 290 | 279 | 287 | 252,000 |
| 2003/06/27 | 281 | 284 | 276 | 284 | 138,000 |
| 2003/06/26 | 280 | 280 | 273 | 276 | 106,000 |
| 2003/06/25 | 272 | 278 | 272 | 277 | 120,000 |
| 2003/06/24 | 281 | 281 | 272 | 272 | 157,000 |
| 2003/06/23 | 283 | 287 | 282 | 283 | 160,000 |
| 2003/06/20 | 286 | 287 | 282 | 283 | 156,000 |
| 2003/06/19 | 282 | 289 | 281 | 289 | 268,000 |
| 2003/06/18 | 280 | 281 | 278 | 279 | 297,000 |
| 2003/06/17 | 289 | 290 | 272 | 285 | 331,000 |
| 2003/06/16 | 289 | 290 | 287 | 289 | 119,000 |
| 2003/06/13 | 291 | 293 | 290 | 291 | 255,000 |
| 2003/06/12 | 298 | 301 | 295 | 295 | 252,000 |
| 2003/06/11 | 290 | 303 | 290 | 297 | 844,000 |
| 2003/06/10 | 290 | 290 | 286 | 290 | 203,000 |
| 2003/06/09 | 292 | 293 | 286 | 289 | 301,000 |
| 2003/06/06 | 291 | 293 | 289 | 291 | 163,000 |
| 2003/06/05 | 289 | 292 | 286 | 291 | 336,000 |
| 2003/06/04 | 300 | 300 | 291 | 292 | 319,000 |
| 2003/06/03 | 298 | 299 | 290 | 296 | 233,000 |
| 2003/06/02 | 299 | 303 | 296 | 297 | 486,000 |
| 2003/05/30 | 294 | 296 | 292 | 294 | 233,000 |
| 2003/05/29 | 289 | 292 | 288 | 290 | 135,000 |
| 2003/05/28 | 289 | 290 | 286 | 289 | 275,000 |
| 2003/05/27 | 288 | 290 | 286 | 288 | 345,000 |
| 2003/05/26 | 290 | 293 | 286 | 288 | 512,000 |
| 2003/05/23 | 299 | 302 | 293 | 294 | 521,000 |
| 2003/05/22 | 292 | 306 | 286 | 297 | 1,373,000 |
| 2003/05/21 | 323 | 327 | 318 | 322 | 1,080,000 |
| 2003/05/20 | 313 | 325 | 313 | 324 | 1,132,000 |
| 2003/05/19 | 318 | 318 | 312 | 315 | 563,000 |
| 2003/05/16 | 315 | 324 | 314 | 320 | 1,585,000 |
| 2003/05/15 | 315 | 320 | 311 | 314 | 809,000 |
| 2003/05/14 | 312 | 319 | 312 | 315 | 932,000 |
| 2003/05/13 | 319 | 323 | 314 | 315 | 1,653,000 |
| 2003/05/12 | 315 | 321 | 309 | 319 | 2,423,000 |
| 2003/05/09 | 310 | 317 | 306 | 315 | 3,660,000 |
| 2003/05/08 | 305 | 317 | 303 | 313 | 12,287,000 |
| 2003/05/07 | 277 | 293 | 275 | 293 | 4,934,000 |
| 2003/05/06 | 276 | 278 | 272 | 278 | 998,000 |
| 2003/05/02 | 278 | 278 | 266 | 274 | 1,396,000 |
| 2003/05/01 | 265 | 280 | 261 | 274 | 2,984,000 |
| 2003/04/30 | 259 | 264 | 252 | 260 | 370,000 |
| 2003/04/28 | 252 | 253 | 247 | 249 | 137,000 |
| 2003/04/25 | 254 | 255 | 247 | 253 | 346,000 |
| 2003/04/24 | 247 | 250 | 246 | 248 | 97,000 |
| 2003/04/23 | 257 | 257 | 246 | 246 | 87,000 |
| 2003/04/22 | 260 | 261 | 246 | 254 | 200,000 |
| 2003/04/21 | 260 | 261 | 257 | 258 | 254,000 |
| 2003/04/18 | 261 | 265 | 255 | 257 | 156,000 |
| 2003/04/17 | 268 | 269 | 259 | 265 | 301,000 |
| 2003/04/16 | 257 | 262 | 255 | 258 | 108,000 |
| 2003/04/15 | 253 | 262 | 253 | 257 | 214,000 |
| 2003/04/14 | 260 | 262 | 250 | 253 | 167,000 |
| 2003/04/11 | 263 | 264 | 256 | 259 | 453,000 |
| 2003/04/10 | 270 | 270 | 262 | 263 | 357,000 |
| 2003/04/09 | 264 | 272 | 263 | 271 | 1,036,000 |
| 2003/04/08 | 246 | 276 | 246 | 264 | 2,883,000 |
| 2003/04/07 | 238 | 244 | 238 | 244 | 147,000 |
| 2003/04/04 | 240 | 242 | 238 | 238 | 130,000 |
| 2003/04/03 | 250 | 250 | 240 | 244 | 164,000 |
| 2003/04/02 | 244 | 246 | 240 | 245 | 179,000 |
| 2003/04/01 | 240 | 247 | 235 | 244 | 269,000 |
| 2003/03/31 | 254 | 254 | 240 | 243 | 184,000 |
| 2003/03/28 | 258 | 258 | 251 | 254 | 402,000 |
| 2003/03/27 | 250 | 254 | 246 | 253 | 364,000 |
| 2003/03/26 | 244 | 246 | 237 | 246 | 222,000 |
| 2003/03/25 | 245 | 248 | 243 | 246 | 357,000 |
| 2003/03/24 | 249 | 254 | 245 | 252 | 372,000 |
| 2003/03/20 | 244 | 248 | 240 | 242 | 198,000 |
| 2003/03/19 | 240 | 242 | 233 | 239 | 167,000 |
| 2003/03/18 | 247 | 247 | 240 | 240 | 181,000 |
| 2003/03/17 | 248 | 248 | 236 | 238 | 225,000 |
| 2003/03/14 | 244 | 249 | 243 | 243 | 349,000 |
| 2003/03/13 | 248 | 260 | 242 | 249 | 249,000 |
| 2003/03/12 | 243 | 246 | 240 | 244 | 207,000 |
| 2003/03/11 | 234 | 244 | 234 | 238 | 334,000 |
| 2003/03/10 | 248 | 253 | 241 | 244 | 464,000 |
| 2003/03/07 | 267 | 267 | 252 | 253 | 563,000 |
| 2003/03/06 | 268 | 274 | 265 | 265 | 658,000 |
| 2003/03/05 | 268 | 275 | 267 | 270 | 757,000 |
| 2003/03/04 | 275 | 279 | 268 | 271 | 1,238,000 |
| 2003/03/03 | 270 | 282 | 263 | 280 | 3,628,000 |
| 2003/02/28 | 253 | 267 | 249 | 267 | 753,000 |
| 2003/02/27 | 252 | 256 | 239 | 249 | 647,000 |
| 2003/02/26 | 264 | 266 | 243 | 250 | 899,000 |
| 2003/02/25 | 260 | 268 | 256 | 261 | 1,748,000 |
| 2003/02/24 | 253 | 258 | 252 | 258 | 220,000 |
| 2003/02/21 | 261 | 262 | 250 | 258 | 674,000 |
| 2003/02/20 | 265 | 268 | 259 | 263 | 1,643,000 |
| 2003/02/19 | 250 | 271 | 246 | 271 | 4,934,000 |
| 2003/02/18 | 249 | 249 | 244 | 246 | 338,000 |
| 2003/02/17 | 255 | 257 | 247 | 247 | 715,000 |
| 2003/02/14 | 240 | 254 | 238 | 252 | 1,674,000 |
| 2003/02/13 | 235 | 238 | 233 | 237 | 260,000 |
| 2003/02/12 | 231 | 238 | 230 | 237 | 315,000 |
| 2003/02/10 | 230 | 230 | 227 | 230 | 83,000 |
| 2003/02/07 | 227 | 236 | 225 | 229 | 203,000 |
| 2003/02/06 | 231 | 234 | 229 | 231 | 195,000 |
| 2003/02/05 | 240 | 240 | 233 | 236 | 361,000 |
| 2003/02/04 | 229 | 239 | 227 | 237 | 494,000 |
| 2003/02/03 | 222 | 235 | 219 | 224 | 364,000 |
| 2003/01/31 | 220 | 225 | 217 | 222 | 505,000 |
| 2003/01/30 | 223 | 226 | 223 | 223 | 290,000 |
| 2003/01/29 | 230 | 230 | 223 | 228 | 713,000 |
| 2003/01/28 | 237 | 238 | 232 | 232 | 450,000 |
| 2003/01/27 | 238 | 243 | 236 | 240 | 531,000 |
| 2003/01/24 | 244 | 253 | 244 | 245 | 1,200,000 |
| 2003/01/23 | 245 | 249 | 241 | 249 | 1,501,000 |
| 2003/01/22 | 248 | 259 | 243 | 254 | 5,296,000 |
| 2003/01/21 | 220 | 233 | 215 | 233 | 1,860,000 |
| 2003/01/20 | 220 | 225 | 211 | 218 | 1,017,000 |
| 2003/01/17 | 206 | 218 | 204 | 218 | 582,000 |
| 2003/01/16 | 206 | 207 | 204 | 206 | 246,000 |
| 2003/01/15 | 197 | 206 | 196 | 206 | 492,000 |
| 2003/01/14 | 195 | 198 | 192 | 196 | 91,000 |
| 2003/01/10 | 194 | 197 | 192 | 193 | 125,000 |
| 2003/01/09 | 195 | 196 | 192 | 193 | 199,000 |
| 2003/01/08 | 200 | 200 | 197 | 199 | 147,000 |
| 2003/01/07 | 205 | 206 | 198 | 198 | 377,000 |
| 2003/01/06 | 196 | 202 | 193 | 200 | 311,000 |