7122 近畿車輛(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-02 | 1,065 | 1,065 | 1,051 | 1,060 | 10,100 | 1,060 |
| 2022-12-01 | 1,067 | 1,070 | 1,061 | 1,061 | 7,700 | 1,061 |
| 2022-11-30 | 1,071 | 1,071 | 1,062 | 1,064 | 11,900 | 1,064 |
| 2022-11-29 | 1,090 | 1,091 | 1,080 | 1,080 | 7,900 | 1,080 |
| 2022-11-28 | 1,102 | 1,102 | 1,077 | 1,090 | 17,500 | 1,090 |
| 2022-11-25 | 1,105 | 1,106 | 1,088 | 1,088 | 14,600 | 1,088 |
| 2022-11-24 | 1,059 | 1,096 | 1,059 | 1,090 | 22,900 | 1,090 |
| 2022-11-22 | 1,074 | 1,077 | 1,052 | 1,060 | 23,800 | 1,060 |
| 2022-11-21 | 1,027 | 1,088 | 1,027 | 1,072 | 82,800 | 1,072 |
| 2022-11-18 | 983 | 1,002 | 976 | 1,001 | 32,400 | 1,001 |
| 2022-11-17 | 979 | 982 | 975 | 982 | 13,500 | 982 |
| 2022-11-16 | 980 | 980 | 965 | 978 | 14,700 | 978 |
| 2022-11-15 | 982 | 982 | 976 | 978 | 6,800 | 978 |
| 2022-11-14 | 994 | 994 | 973 | 977 | 18,400 | 977 |
| 2022-11-11 | 1,011 | 1,011 | 969 | 979 | 35,400 | 979 |
| 2022-11-10 | 972 | 976 | 958 | 958 | 5,700 | 958 |
| 2022-11-09 | 979 | 979 | 969 | 972 | 1,800 | 972 |
| 2022-11-08 | 963 | 978 | 963 | 974 | 7,700 | 974 |
| 2022-11-07 | 954 | 966 | 948 | 966 | 6,200 | 966 |
| 2022-11-04 | 952 | 954 | 946 | 948 | 4,600 | 948 |
| 2022-11-02 | 950 | 954 | 947 | 951 | 3,600 | 951 |
| 2022-11-01 | 943 | 945 | 937 | 942 | 5,500 | 942 |
| 2022-10-31 | 971 | 971 | 943 | 943 | 14,700 | 943 |
| 2022-10-28 | 985 | 994 | 951 | 951 | 44,300 | 951 |
| 2022-10-27 | 1,003 | 1,003 | 975 | 984 | 6,300 | 984 |
| 2022-10-26 | 968 | 997 | 966 | 996 | 9,500 | 996 |
| 2022-10-25 | 971 | 971 | 959 | 964 | 8,700 | 964 |
| 2022-10-24 | 958 | 964 | 953 | 959 | 7,300 | 959 |
| 2022-10-21 | 970 | 971 | 958 | 958 | 9,900 | 958 |
| 2022-10-20 | 955 | 960 | 945 | 960 | 8,100 | 960 |
| 2022-10-19 | 946 | 950 | 941 | 950 | 3,800 | 950 |
| 2022-10-18 | 939 | 948 | 939 | 940 | 2,400 | 940 |
| 2022-10-17 | 940 | 943 | 936 | 937 | 4,400 | 937 |
| 2022-10-14 | 952 | 952 | 940 | 940 | 8,400 | 940 |
| 2022-10-13 | 950 | 950 | 939 | 939 | 10,200 | 939 |
| 2022-10-12 | 965 | 966 | 950 | 950 | 16,200 | 950 |
| 2022-10-11 | 964 | 966 | 962 | 962 | 8,400 | 962 |
| 2022-10-07 | 978 | 978 | 964 | 965 | 8,500 | 965 |
| 2022-10-06 | 975 | 982 | 975 | 979 | 5,300 | 979 |
| 2022-10-05 | 982 | 987 | 971 | 972 | 6,100 | 972 |
| 2022-10-04 | 980 | 987 | 976 | 976 | 6,400 | 976 |
| 2022-10-03 | 972 | 978 | 965 | 972 | 4,700 | 972 |
| 2022-09-30 | 978 | 980 | 970 | 980 | 6,500 | 980 |
| 2022-09-29 | 976 | 987 | 976 | 978 | 6,300 | 978 |
| 2022-09-28 | 985 | 985 | 976 | 984 | 11,200 | 984 |
| 2022-09-27 | 985 | 991 | 981 | 991 | 6,600 | 991 |
| 2022-09-26 | 985 | 985 | 981 | 985 | 5,600 | 985 |
| 2022-09-22 | 993 | 993 | 983 | 987 | 6,300 | 987 |
| 2022-09-21 | 986 | 990 | 985 | 990 | 3,000 | 990 |
| 2022-09-20 | 990 | 1,004 | 986 | 987 | 7,600 | 987 |
| 2022-09-16 | 998 | 999 | 985 | 985 | 9,200 | 985 |
| 2022-09-15 | 990 | 999 | 990 | 998 | 4,700 | 998 |
| 2022-09-14 | 997 | 999 | 991 | 992 | 7,800 | 992 |
| 2022-09-13 | 1,002 | 1,010 | 998 | 1,000 | 14,600 | 1,000 |
| 2022-09-12 | 1,010 | 1,010 | 1,002 | 1,002 | 3,800 | 1,002 |
| 2022-09-09 | 1,001 | 1,004 | 1,001 | 1,002 | 5,800 | 1,002 |
| 2022-09-08 | 1,005 | 1,009 | 1,001 | 1,001 | 5,100 | 1,001 |
| 2022-09-07 | 1,012 | 1,012 | 1,005 | 1,005 | 3,900 | 1,005 |
| 2022-09-06 | 1,012 | 1,020 | 1,010 | 1,010 | 3,600 | 1,010 |
| 2022-09-05 | 1,005 | 1,018 | 1,002 | 1,012 | 5,000 | 1,012 |
| 2022-09-02 | 1,012 | 1,013 | 1,002 | 1,005 | 6,800 | 1,005 |
| 2022-09-01 | 1,021 | 1,021 | 1,012 | 1,012 | 3,800 | 1,012 |
| 2022-08-31 | 1,025 | 1,026 | 1,022 | 1,022 | 4,600 | 1,022 |
| 2022-08-30 | 1,030 | 1,032 | 1,023 | 1,032 | 4,200 | 1,032 |
| 2022-08-29 | 1,032 | 1,036 | 1,022 | 1,024 | 6,600 | 1,024 |
| 2022-08-26 | 1,036 | 1,047 | 1,036 | 1,046 | 2,300 | 1,046 |
| 2022-08-25 | 1,041 | 1,042 | 1,030 | 1,035 | 9,500 | 1,035 |
| 2022-08-24 | 1,032 | 1,035 | 1,021 | 1,032 | 9,300 | 1,032 |
| 2022-08-23 | 1,035 | 1,037 | 1,031 | 1,031 | 2,800 | 1,031 |
| 2022-08-22 | 1,046 | 1,048 | 1,034 | 1,043 | 4,100 | 1,043 |
| 2022-08-19 | 1,042 | 1,050 | 1,035 | 1,040 | 7,700 | 1,040 |
| 2022-08-18 | 1,041 | 1,044 | 1,033 | 1,038 | 6,100 | 1,038 |
| 2022-08-17 | 1,032 | 1,048 | 1,032 | 1,044 | 7,400 | 1,044 |
| 2022-08-16 | 1,030 | 1,038 | 1,030 | 1,033 | 1,300 | 1,033 |
| 2022-08-15 | 1,067 | 1,067 | 1,027 | 1,033 | 30,500 | 1,033 |
| 2022-08-12 | 1,095 | 1,097 | 1,060 | 1,067 | 13,400 | 1,067 |
| 2022-08-10 | 1,090 | 1,095 | 1,072 | 1,084 | 12,500 | 1,084 |
| 2022-08-09 | 1,094 | 1,105 | 1,090 | 1,105 | 5,000 | 1,105 |
| 2022-08-08 | 1,085 | 1,102 | 1,081 | 1,085 | 3,200 | 1,085 |
| 2022-08-05 | 1,080 | 1,094 | 1,080 | 1,087 | 2,800 | 1,087 |
| 2022-08-04 | 1,088 | 1,094 | 1,072 | 1,081 | 5,500 | 1,081 |
| 2022-08-03 | 1,095 | 1,110 | 1,087 | 1,087 | 3,800 | 1,087 |
| 2022-08-02 | 1,116 | 1,123 | 1,100 | 1,101 | 4,700 | 1,101 |
| 2022-08-01 | 1,108 | 1,119 | 1,108 | 1,119 | 3,900 | 1,119 |
| 2022-07-29 | 1,121 | 1,121 | 1,094 | 1,108 | 3,700 | 1,108 |
| 2022-07-28 | 1,096 | 1,129 | 1,096 | 1,121 | 6,900 | 1,121 |
| 2022-07-27 | 1,096 | 1,104 | 1,087 | 1,099 | 3,700 | 1,099 |
| 2022-07-26 | 1,104 | 1,104 | 1,096 | 1,096 | 700 | 1,096 |
| 2022-07-25 | 1,116 | 1,116 | 1,101 | 1,104 | 4,600 | 1,104 |
| 2022-07-22 | 1,093 | 1,103 | 1,090 | 1,103 | 3,700 | 1,103 |
| 2022-07-21 | 1,084 | 1,090 | 1,083 | 1,090 | 1,100 | 1,090 |
| 2022-07-20 | 1,083 | 1,090 | 1,065 | 1,082 | 10,900 | 1,082 |
| 2022-07-19 | 1,083 | 1,083 | 1,061 | 1,061 | 3,500 | 1,061 |
| 2022-07-15 | 1,087 | 1,094 | 1,069 | 1,069 | 3,500 | 1,069 |
| 2022-07-14 | 1,098 | 1,098 | 1,052 | 1,078 | 11,100 | 1,078 |
| 2022-07-13 | 1,100 | 1,117 | 1,100 | 1,100 | 3,400 | 1,100 |
| 2022-07-12 | 1,114 | 1,115 | 1,100 | 1,100 | 2,500 | 1,100 |
| 2022-07-11 | 1,113 | 1,126 | 1,098 | 1,108 | 4,300 | 1,108 |
| 2022-07-08 | 1,119 | 1,134 | 1,100 | 1,100 | 5,700 | 1,100 |
| 2022-07-07 | 1,117 | 1,123 | 1,105 | 1,119 | 5,100 | 1,119 |
| 2022-07-06 | 1,143 | 1,148 | 1,126 | 1,126 | 2,100 | 1,126 |
| 2022-07-05 | 1,162 | 1,162 | 1,148 | 1,148 | 2,100 | 1,148 |
| 2022-07-04 | 1,135 | 1,158 | 1,135 | 1,155 | 800 | 1,155 |
| 2022-07-01 | 1,166 | 1,169 | 1,134 | 1,134 | 4,200 | 1,134 |
| 2022-06-30 | 1,165 | 1,185 | 1,157 | 1,157 | 9,600 | 1,157 |
| 2022-06-29 | 1,116 | 1,182 | 1,116 | 1,180 | 9,200 | 1,180 |
| 2022-06-28 | 1,116 | 1,128 | 1,113 | 1,116 | 1,900 | 1,116 |
| 2022-06-27 | 1,116 | 1,121 | 1,116 | 1,121 | 1,500 | 1,121 |
| 2022-06-24 | 1,128 | 1,129 | 1,112 | 1,114 | 4,900 | 1,114 |
| 2022-06-23 | 1,101 | 1,114 | 1,101 | 1,105 | 3,100 | 1,105 |
| 2022-06-22 | 1,116 | 1,129 | 1,092 | 1,097 | 3,400 | 1,097 |
| 2022-06-21 | 1,116 | 1,130 | 1,103 | 1,116 | 3,900 | 1,116 |
| 2022-06-20 | 1,130 | 1,130 | 1,086 | 1,095 | 5,800 | 1,095 |
| 2022-06-17 | 1,113 | 1,125 | 1,100 | 1,100 | 4,600 | 1,100 |
| 2022-06-16 | 1,126 | 1,148 | 1,120 | 1,120 | 6,600 | 1,120 |
| 2022-06-15 | 1,148 | 1,150 | 1,124 | 1,125 | 5,300 | 1,125 |
| 2022-06-14 | 1,175 | 1,175 | 1,159 | 1,159 | 3,600 | 1,159 |
| 2022-06-13 | 1,157 | 1,186 | 1,149 | 1,177 | 6,500 | 1,177 |
| 2022-06-10 | 1,174 | 1,185 | 1,159 | 1,166 | 6,400 | 1,166 |
| 2022-06-09 | 1,190 | 1,208 | 1,179 | 1,190 | 11,900 | 1,190 |
| 2022-06-08 | 1,195 | 1,195 | 1,180 | 1,194 | 5,600 | 1,194 |
| 2022-06-07 | 1,205 | 1,207 | 1,184 | 1,184 | 8,800 | 1,184 |
| 2022-06-06 | 1,186 | 1,218 | 1,161 | 1,215 | 6,400 | 1,215 |
| 2022-06-03 | 1,182 | 1,203 | 1,180 | 1,189 | 1,900 | 1,189 |
| 2022-06-02 | 1,178 | 1,200 | 1,165 | 1,185 | 5,200 | 1,185 |
| 2022-06-01 | 1,171 | 1,180 | 1,137 | 1,168 | 6,300 | 1,168 |
| 2022-05-31 | 1,211 | 1,211 | 1,176 | 1,176 | 3,700 | 1,176 |
| 2022-05-30 | 1,210 | 1,229 | 1,210 | 1,222 | 11,900 | 1,222 |
| 2022-05-27 | 1,207 | 1,219 | 1,179 | 1,211 | 8,300 | 1,211 |
| 2022-05-26 | 1,195 | 1,217 | 1,189 | 1,201 | 3,800 | 1,201 |
| 2022-05-25 | 1,208 | 1,208 | 1,197 | 1,203 | 4,500 | 1,203 |
| 2022-05-24 | 1,194 | 1,205 | 1,144 | 1,200 | 2,600 | 1,200 |
| 2022-05-23 | 1,205 | 1,207 | 1,193 | 1,206 | 3,000 | 1,206 |
| 2022-05-20 | 1,167 | 1,203 | 1,167 | 1,199 | 4,900 | 1,199 |
| 2022-05-19 | 1,167 | 1,176 | 1,159 | 1,165 | 2,700 | 1,165 |
| 2022-05-18 | 1,171 | 1,200 | 1,171 | 1,197 | 2,500 | 1,197 |
| 2022-05-17 | 1,175 | 1,188 | 1,171 | 1,188 | 1,600 | 1,188 |
| 2022-05-16 | 1,201 | 1,201 | 1,126 | 1,185 | 1,900 | 1,185 |
| 2022-05-13 | 1,190 | 1,223 | 1,165 | 1,206 | 6,600 | 1,206 |
| 2022-05-12 | 1,128 | 1,194 | 1,128 | 1,194 | 2,700 | 1,194 |
| 2022-05-11 | 1,171 | 1,188 | 1,136 | 1,136 | 2,800 | 1,136 |
| 2022-05-10 | 1,187 | 1,187 | 1,166 | 1,166 | 3,500 | 1,166 |
| 2022-05-09 | 1,233 | 1,233 | 1,195 | 1,206 | 6,200 | 1,206 |
| 2022-05-06 | 1,192 | 1,230 | 1,183 | 1,230 | 11,700 | 1,230 |
| 2022-05-02 | 1,190 | 1,190 | 1,168 | 1,176 | 4,000 | 1,176 |
| 2022-04-28 | 1,176 | 1,194 | 1,169 | 1,192 | 7,600 | 1,192 |
| 2022-04-27 | 1,163 | 1,220 | 1,109 | 1,180 | 16,300 | 1,180 |
| 2022-04-26 | 1,220 | 1,225 | 1,185 | 1,188 | 2,700 | 1,188 |
| 2022-04-25 | 1,229 | 1,229 | 1,177 | 1,221 | 11,000 | 1,221 |
| 2022-04-22 | 1,220 | 1,220 | 1,207 | 1,213 | 3,300 | 1,213 |
| 2022-04-21 | 1,173 | 1,220 | 1,173 | 1,220 | 12,300 | 1,220 |
| 2022-04-20 | 1,150 | 1,171 | 1,141 | 1,171 | 2,500 | 1,171 |
| 2022-04-19 | 1,134 | 1,147 | 1,127 | 1,138 | 2,600 | 1,138 |
| 2022-04-18 | 1,125 | 1,152 | 1,119 | 1,142 | 1,800 | 1,142 |
| 2022-04-15 | 1,144 | 1,157 | 1,144 | 1,155 | 1,200 | 1,155 |
| 2022-04-14 | 1,148 | 1,163 | 1,148 | 1,163 | 1,700 | 1,163 |
| 2022-04-13 | 1,131 | 1,170 | 1,129 | 1,164 | 3,100 | 1,164 |
| 2022-04-12 | 1,112 | 1,153 | 1,112 | 1,141 | 4,700 | 1,141 |
| 2022-04-11 | 1,149 | 1,149 | 1,118 | 1,118 | 5,300 | 1,118 |
| 2022-04-08 | 1,150 | 1,176 | 1,148 | 1,160 | 4,000 | 1,160 |
| 2022-04-07 | 1,156 | 1,160 | 1,111 | 1,158 | 7,700 | 1,158 |
| 2022-04-06 | 1,171 | 1,171 | 1,157 | 1,170 | 2,500 | 1,170 |
| 2022-04-05 | 1,186 | 1,186 | 1,155 | 1,177 | 2,700 | 1,177 |
| 2022-04-04 | 1,183 | 1,191 | 1,181 | 1,185 | 1,600 | 1,185 |
| 2022-04-01 | 1,179 | 1,189 | 1,166 | 1,189 | 4,100 | 1,189 |
| 2022-03-31 | 1,180 | 1,209 | 1,161 | 1,193 | 8,300 | 1,193 |
| 2022-03-30 | 1,194 | 1,194 | 1,164 | 1,180 | 5,600 | 1,180 |
| 2022-03-29 | 1,208 | 1,216 | 1,194 | 1,209 | 8,600 | 1,209 |
| 2022-03-28 | 1,174 | 1,198 | 1,156 | 1,198 | 7,900 | 1,198 |
| 2022-03-25 | 1,177 | 1,187 | 1,161 | 1,181 | 7,000 | 1,181 |
| 2022-03-24 | 1,151 | 1,180 | 1,132 | 1,180 | 8,000 | 1,180 |
| 2022-03-23 | 1,117 | 1,159 | 1,090 | 1,158 | 15,400 | 1,158 |
| 2022-03-22 | 1,103 | 1,109 | 1,098 | 1,102 | 5,300 | 1,102 |
| 2022-03-18 | 1,107 | 1,107 | 1,095 | 1,106 | 4,200 | 1,106 |
| 2022-03-17 | 1,103 | 1,106 | 1,096 | 1,106 | 4,200 | 1,106 |
| 2022-03-16 | 1,084 | 1,099 | 1,083 | 1,099 | 2,600 | 1,099 |
| 2022-03-15 | 1,065 | 1,092 | 1,065 | 1,092 | 2,600 | 1,092 |
| 2022-03-14 | 1,011 | 1,074 | 1,011 | 1,074 | 9,300 | 1,074 |
| 2022-03-11 | 1,006 | 1,018 | 1,000 | 1,007 | 5,400 | 1,007 |
| 2022-03-10 | 1,026 | 1,038 | 1,005 | 1,012 | 7,100 | 1,012 |
| 2022-03-09 | 1,023 | 1,057 | 1,004 | 1,004 | 5,700 | 1,004 |
| 2022-03-08 | 1,040 | 1,040 | 1,024 | 1,024 | 7,100 | 1,024 |
| 2022-03-07 | 1,058 | 1,058 | 1,036 | 1,044 | 5,100 | 1,044 |
| 2022-03-04 | 1,075 | 1,075 | 1,047 | 1,064 | 5,500 | 1,064 |
| 2022-03-03 | 1,074 | 1,084 | 1,073 | 1,076 | 1,300 | 1,076 |
| 2022-03-02 | 1,076 | 1,086 | 1,073 | 1,073 | 4,900 | 1,073 |
| 2022-03-01 | 1,083 | 1,099 | 1,064 | 1,076 | 12,600 | 1,076 |
| 2022-02-28 | 1,098 | 1,104 | 1,081 | 1,090 | 3,800 | 1,090 |
| 2022-02-25 | 1,086 | 1,098 | 1,084 | 1,098 | 6,800 | 1,098 |
| 2022-02-24 | 1,019 | 1,062 | 1,019 | 1,056 | 7,200 | 1,056 |
| 2022-02-22 | 1,066 | 1,066 | 1,030 | 1,030 | 3,400 | 1,030 |
| 2022-02-21 | 1,057 | 1,077 | 1,057 | 1,066 | 2,100 | 1,066 |
| 2022-02-18 | 1,077 | 1,077 | 1,053 | 1,053 | 4,000 | 1,053 |
| 2022-02-17 | 1,059 | 1,082 | 1,059 | 1,075 | 6,300 | 1,075 |
| 2022-02-16 | 1,045 | 1,067 | 1,045 | 1,052 | 3,300 | 1,052 |
| 2022-02-15 | 1,050 | 1,052 | 1,038 | 1,038 | 3,800 | 1,038 |
| 2022-02-14 | 1,058 | 1,058 | 1,052 | 1,054 | 1,300 | 1,054 |
| 2022-02-10 | 1,075 | 1,075 | 1,051 | 1,058 | 6,500 | 1,058 |
| 2022-02-09 | 1,079 | 1,082 | 1,067 | 1,075 | 8,500 | 1,075 |
| 2022-02-08 | 1,077 | 1,079 | 1,057 | 1,079 | 6,500 | 1,079 |
| 2022-02-07 | 1,079 | 1,089 | 1,067 | 1,087 | 8,200 | 1,087 |
| 2022-02-04 | 1,028 | 1,062 | 1,028 | 1,060 | 6,400 | 1,060 |
| 2022-02-03 | 1,020 | 1,029 | 1,020 | 1,023 | 1,600 | 1,023 |
| 2022-02-02 | 1,020 | 1,029 | 1,009 | 1,020 | 1,000 | 1,020 |
| 2022-02-01 | 1,003 | 1,016 | 1,003 | 1,010 | 1,100 | 1,010 |
| 2022-01-31 | 993 | 1,018 | 993 | 1,003 | 4,900 | 1,003 |
| 2022-01-28 | 1,000 | 1,003 | 993 | 993 | 3,600 | 993 |
| 2022-01-27 | 1,026 | 1,026 | 989 | 991 | 8,800 | 991 |
| 2022-01-26 | 1,026 | 1,032 | 1,009 | 1,032 | 2,400 | 1,032 |
| 2022-01-25 | 1,041 | 1,041 | 1,016 | 1,016 | 4,500 | 1,016 |
| 2022-01-24 | 1,003 | 1,024 | 1,003 | 1,011 | 1,900 | 1,011 |
| 2022-01-21 | 993 | 1,015 | 993 | 1,011 | 2,800 | 1,011 |
| 2022-01-20 | 991 | 1,025 | 991 | 1,004 | 2,600 | 1,004 |
| 2022-01-19 | 1,012 | 1,012 | 999 | 999 | 2,000 | 999 |
| 2022-01-18 | 1,025 | 1,038 | 1,015 | 1,022 | 2,000 | 1,022 |
| 2022-01-17 | 1,045 | 1,045 | 1,012 | 1,016 | 2,800 | 1,016 |
| 2022-01-14 | 1,042 | 1,049 | 1,015 | 1,045 | 4,200 | 1,045 |
| 2022-01-13 | 1,039 | 1,049 | 1,031 | 1,042 | 4,600 | 1,042 |
| 2022-01-12 | 1,007 | 1,040 | 1,007 | 1,040 | 6,500 | 1,040 |
| 2022-01-11 | 1,010 | 1,021 | 1,003 | 1,007 | 4,100 | 1,007 |
| 2022-01-07 | 1,000 | 1,007 | 1,000 | 1,007 | 4,500 | 1,007 |
| 2022-01-06 | 1,011 | 1,011 | 1,000 | 1,000 | 3,600 | 1,000 |
| 2022-01-05 | 1,025 | 1,028 | 1,020 | 1,021 | 2,800 | 1,021 |
| 2022-01-04 | 992 | 1,023 | 986 | 1,023 | 6,800 | 1,023 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株