7122 近畿車輛(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 1,957 | 2,013 | 1,957 | 2,013 | 16,300 | 2,013 |
| 2025-07-09 | 2,005 | 2,015 | 1,955 | 1,957 | 8,900 | 1,957 |
| 2025-07-08 | 1,978 | 2,030 | 1,978 | 2,005 | 9,800 | 2,005 |
| 2025-07-07 | 1,938 | 2,010 | 1,938 | 1,987 | 13,000 | 1,987 |
| 2025-07-04 | 1,970 | 1,985 | 1,928 | 1,951 | 19,500 | 1,951 |
| 2025-07-03 | 2,002 | 2,002 | 1,916 | 1,948 | 44,000 | 1,948 |
| 2025-07-02 | 2,045 | 2,045 | 2,008 | 2,024 | 12,000 | 2,024 |
| 2025-07-01 | 2,039 | 2,118 | 2,037 | 2,051 | 25,700 | 2,051 |
| 2025-06-30 | 2,088 | 2,088 | 2,041 | 2,052 | 13,200 | 2,052 |
| 2025-06-27 | 2,077 | 2,077 | 2,026 | 2,050 | 10,800 | 2,050 |
| 2025-06-26 | 2,089 | 2,100 | 2,038 | 2,055 | 33,500 | 2,055 |
| 2025-06-25 | 2,219 | 2,219 | 2,023 | 2,077 | 50,200 | 2,077 |
| 2025-06-24 | 2,145 | 2,233 | 2,140 | 2,201 | 30,600 | 2,201 |
| 2025-06-23 | 2,132 | 2,142 | 2,120 | 2,134 | 23,200 | 2,134 |
| 2025-06-20 | 2,095 | 2,147 | 2,087 | 2,142 | 23,100 | 2,142 |
| 2025-06-19 | 2,067 | 2,098 | 2,050 | 2,082 | 21,200 | 2,082 |
| 2025-06-18 | 2,036 | 2,069 | 2,035 | 2,067 | 60,500 | 2,067 |
| 2025-06-17 | 2,124 | 2,124 | 1,961 | 2,036 | 58,100 | 2,036 |
| 2025-06-16 | 2,040 | 2,124 | 2,035 | 2,124 | 34,400 | 2,124 |
| 2025-06-13 | 2,039 | 2,053 | 2,000 | 2,050 | 34,600 | 2,050 |
| 2025-06-12 | 1,974 | 2,051 | 1,956 | 2,045 | 32,200 | 2,045 |
| 2025-06-11 | 1,997 | 2,008 | 1,948 | 1,996 | 39,700 | 1,996 |
| 2025-06-10 | 1,980 | 1,990 | 1,962 | 1,986 | 24,500 | 1,986 |
| 2025-06-09 | 1,926 | 1,980 | 1,920 | 1,980 | 43,300 | 1,980 |
| 2025-06-06 | 1,935 | 1,940 | 1,823 | 1,920 | 52,700 | 1,920 |
| 2025-06-05 | 1,890 | 1,940 | 1,845 | 1,918 | 75,200 | 1,918 |
| 2025-06-04 | 1,865 | 1,892 | 1,836 | 1,890 | 40,600 | 1,890 |
| 2025-06-03 | 1,800 | 1,847 | 1,770 | 1,839 | 60,300 | 1,839 |
| 2025-06-02 | 1,670 | 1,772 | 1,661 | 1,772 | 45,100 | 1,772 |
| 2025-05-30 | 1,602 | 1,670 | 1,600 | 1,670 | 31,200 | 1,670 |
| 2025-05-29 | 1,520 | 1,610 | 1,520 | 1,601 | 33,600 | 1,601 |
| 2025-05-28 | 1,516 | 1,527 | 1,516 | 1,526 | 1,500 | 1,526 |
| 2025-05-27 | 1,526 | 1,538 | 1,507 | 1,508 | 2,900 | 1,508 |
| 2025-05-26 | 1,502 | 1,522 | 1,502 | 1,522 | 2,700 | 1,522 |
| 2025-05-23 | 1,507 | 1,528 | 1,503 | 1,505 | 9,600 | 1,505 |
| 2025-05-22 | 1,503 | 1,509 | 1,500 | 1,507 | 3,500 | 1,507 |
| 2025-05-21 | 1,538 | 1,538 | 1,502 | 1,502 | 5,300 | 1,502 |
| 2025-05-20 | 1,564 | 1,565 | 1,538 | 1,538 | 2,600 | 1,538 |
| 2025-05-19 | 1,515 | 1,555 | 1,515 | 1,549 | 14,400 | 1,549 |
| 2025-05-16 | 1,518 | 1,530 | 1,496 | 1,515 | 12,400 | 1,515 |
| 2025-05-15 | 1,503 | 1,553 | 1,503 | 1,504 | 13,100 | 1,504 |
| 2025-05-14 | 1,501 | 1,560 | 1,501 | 1,519 | 41,100 | 1,519 |
| 2025-05-13 | 1,595 | 1,630 | 1,540 | 1,581 | 36,300 | 1,581 |
| 2025-05-12 | 1,560 | 1,594 | 1,560 | 1,575 | 15,900 | 1,575 |
| 2025-05-09 | 1,514 | 1,560 | 1,505 | 1,535 | 18,400 | 1,535 |
| 2025-05-08 | 1,500 | 1,522 | 1,500 | 1,513 | 5,800 | 1,513 |
| 2025-05-07 | 1,462 | 1,540 | 1,462 | 1,506 | 31,600 | 1,506 |
| 2025-05-02 | 1,449 | 1,455 | 1,432 | 1,432 | 4,100 | 1,432 |
| 2025-05-01 | 1,481 | 1,481 | 1,432 | 1,449 | 11,300 | 1,449 |
| 2025-04-30 | 1,485 | 1,600 | 1,443 | 1,467 | 124,100 | 1,467 |
| 2025-04-28 | 1,464 | 1,496 | 1,461 | 1,471 | 4,800 | 1,471 |
| 2025-04-25 | 1,486 | 1,493 | 1,454 | 1,457 | 9,700 | 1,457 |
| 2025-04-24 | 1,456 | 1,484 | 1,456 | 1,468 | 4,600 | 1,468 |
| 2025-04-23 | 1,455 | 1,468 | 1,438 | 1,450 | 2,500 | 1,450 |
| 2025-04-22 | 1,451 | 1,464 | 1,437 | 1,437 | 4,100 | 1,437 |
| 2025-04-21 | 1,461 | 1,464 | 1,438 | 1,438 | 3,100 | 1,438 |
| 2025-04-18 | 1,458 | 1,460 | 1,446 | 1,460 | 2,300 | 1,460 |
| 2025-04-17 | 1,404 | 1,462 | 1,404 | 1,462 | 1,800 | 1,462 |
| 2025-04-16 | 1,420 | 1,420 | 1,405 | 1,418 | 4,300 | 1,418 |
| 2025-04-15 | 1,417 | 1,477 | 1,402 | 1,415 | 11,700 | 1,415 |
| 2025-04-14 | 1,385 | 1,490 | 1,385 | 1,416 | 8,300 | 1,416 |
| 2025-04-11 | 1,366 | 1,370 | 1,322 | 1,369 | 6,600 | 1,369 |
| 2025-04-10 | 1,398 | 1,398 | 1,350 | 1,377 | 10,200 | 1,377 |
| 2025-04-09 | 1,325 | 1,325 | 1,291 | 1,302 | 6,300 | 1,302 |
| 2025-04-08 | 1,300 | 1,413 | 1,300 | 1,338 | 12,100 | 1,338 |
| 2025-04-07 | 1,280 | 1,324 | 1,256 | 1,276 | 33,400 | 1,276 |
| 2025-04-04 | 1,416 | 1,417 | 1,332 | 1,352 | 17,800 | 1,352 |
| 2025-04-03 | 1,452 | 1,470 | 1,431 | 1,435 | 13,900 | 1,435 |
| 2025-04-02 | 1,495 | 1,501 | 1,446 | 1,485 | 11,600 | 1,485 |
| 2025-04-01 | 1,525 | 1,548 | 1,415 | 1,476 | 17,900 | 1,476 |
| 2025-03-31 | 1,546 | 1,546 | 1,504 | 1,504 | 6,400 | 1,504 |
| 2025-03-28 | 1,521 | 1,586 | 1,521 | 1,553 | 17,000 | 1,553 |
| 2025-03-27 | 1,599 | 1,616 | 1,580 | 1,611 | 8,600 | 1,611 |
| 2025-03-26 | 1,606 | 1,614 | 1,593 | 1,599 | 7,100 | 1,599 |
| 2025-03-25 | 1,618 | 1,618 | 1,594 | 1,601 | 5,100 | 1,601 |
| 2025-03-24 | 1,629 | 1,629 | 1,606 | 1,606 | 7,500 | 1,606 |
| 2025-03-21 | 1,646 | 1,646 | 1,615 | 1,615 | 9,900 | 1,615 |
| 2025-03-19 | 1,594 | 1,615 | 1,594 | 1,606 | 4,800 | 1,606 |
| 2025-03-18 | 1,573 | 1,598 | 1,568 | 1,594 | 7,800 | 1,594 |
| 2025-03-17 | 1,564 | 1,571 | 1,564 | 1,566 | 2,500 | 1,566 |
| 2025-03-14 | 1,575 | 1,575 | 1,561 | 1,565 | 2,600 | 1,565 |
| 2025-03-13 | 1,578 | 1,598 | 1,571 | 1,571 | 10,200 | 1,571 |
| 2025-03-12 | 1,554 | 1,573 | 1,550 | 1,573 | 5,800 | 1,573 |
| 2025-03-11 | 1,558 | 1,558 | 1,538 | 1,554 | 3,800 | 1,554 |
| 2025-03-10 | 1,570 | 1,570 | 1,560 | 1,562 | 1,900 | 1,562 |
| 2025-03-07 | 1,554 | 1,581 | 1,551 | 1,570 | 2,900 | 1,570 |
| 2025-03-06 | 1,569 | 1,575 | 1,554 | 1,554 | 2,100 | 1,554 |
| 2025-03-05 | 1,540 | 1,566 | 1,533 | 1,566 | 1,400 | 1,566 |
| 2025-03-04 | 1,545 | 1,548 | 1,525 | 1,542 | 8,600 | 1,542 |
| 2025-03-03 | 1,534 | 1,572 | 1,534 | 1,545 | 8,600 | 1,545 |
| 2025-02-28 | 1,551 | 1,551 | 1,528 | 1,528 | 4,500 | 1,528 |
| 2025-02-27 | 1,542 | 1,570 | 1,531 | 1,566 | 4,200 | 1,566 |
| 2025-02-26 | 1,579 | 1,579 | 1,521 | 1,542 | 21,200 | 1,542 |
| 2025-02-25 | 1,592 | 1,637 | 1,583 | 1,583 | 14,900 | 1,583 |
| 2025-02-21 | 1,588 | 1,621 | 1,588 | 1,588 | 14,200 | 1,588 |
| 2025-02-20 | 1,562 | 1,609 | 1,562 | 1,587 | 15,600 | 1,587 |
| 2025-02-19 | 1,547 | 1,594 | 1,547 | 1,555 | 20,600 | 1,555 |
| 2025-02-18 | 1,530 | 1,539 | 1,513 | 1,534 | 4,100 | 1,534 |
| 2025-02-17 | 1,558 | 1,565 | 1,481 | 1,543 | 8,500 | 1,543 |
| 2025-02-14 | 1,572 | 1,625 | 1,550 | 1,565 | 25,900 | 1,565 |
| 2025-02-13 | 1,529 | 1,542 | 1,501 | 1,540 | 14,500 | 1,540 |
| 2025-02-12 | 1,493 | 1,540 | 1,491 | 1,535 | 12,000 | 1,535 |
| 2025-02-10 | 1,493 | 1,493 | 1,482 | 1,490 | 2,700 | 1,490 |
| 2025-02-07 | 1,482 | 1,494 | 1,480 | 1,494 | 5,600 | 1,494 |
| 2025-02-06 | 1,443 | 1,485 | 1,443 | 1,482 | 7,100 | 1,482 |
| 2025-02-05 | 1,433 | 1,456 | 1,433 | 1,441 | 4,200 | 1,441 |
| 2025-02-04 | 1,445 | 1,445 | 1,430 | 1,430 | 1,700 | 1,430 |
| 2025-02-03 | 1,438 | 1,438 | 1,417 | 1,430 | 4,100 | 1,430 |
| 2025-01-31 | 1,418 | 1,450 | 1,413 | 1,445 | 32,300 | 1,445 |
| 2025-01-30 | 1,463 | 1,472 | 1,372 | 1,372 | 87,200 | 1,372 |
| 2025-01-29 | 1,463 | 1,482 | 1,459 | 1,473 | 7,500 | 1,473 |
| 2025-01-28 | 1,456 | 1,470 | 1,455 | 1,463 | 9,900 | 1,463 |
| 2025-01-27 | 1,450 | 1,465 | 1,447 | 1,463 | 3,100 | 1,463 |
| 2025-01-24 | 1,453 | 1,455 | 1,445 | 1,447 | 5,200 | 1,447 |
| 2025-01-23 | 1,443 | 1,455 | 1,443 | 1,445 | 4,200 | 1,445 |
| 2025-01-22 | 1,444 | 1,468 | 1,444 | 1,446 | 3,400 | 1,446 |
| 2025-01-21 | 1,420 | 1,438 | 1,420 | 1,438 | 3,600 | 1,438 |
| 2025-01-20 | 1,420 | 1,432 | 1,412 | 1,419 | 12,900 | 1,419 |
| 2025-01-17 | 1,416 | 1,419 | 1,402 | 1,419 | 9,900 | 1,419 |
| 2025-01-16 | 1,437 | 1,437 | 1,416 | 1,416 | 10,500 | 1,416 |
| 2025-01-15 | 1,430 | 1,438 | 1,423 | 1,438 | 3,000 | 1,438 |
| 2025-01-14 | 1,431 | 1,435 | 1,419 | 1,421 | 10,300 | 1,421 |
| 2025-01-10 | 1,433 | 1,440 | 1,430 | 1,430 | 5,100 | 1,430 |
| 2025-01-09 | 1,448 | 1,458 | 1,426 | 1,433 | 6,800 | 1,433 |
| 2025-01-08 | 1,452 | 1,457 | 1,440 | 1,457 | 4,100 | 1,457 |
| 2025-01-07 | 1,468 | 1,468 | 1,443 | 1,454 | 4,700 | 1,454 |
| 2025-01-06 | 1,480 | 1,491 | 1,450 | 1,450 | 9,800 | 1,450 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株