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
2022-12-021,0651,0651,0511,06010,1001,060
2022-12-011,0671,0701,0611,0617,7001,061
2022-11-301,0711,0711,0621,06411,9001,064
2022-11-291,0901,0911,0801,0807,9001,080
2022-11-281,1021,1021,0771,09017,5001,090
2022-11-251,1051,1061,0881,08814,6001,088
2022-11-241,0591,0961,0591,09022,9001,090
2022-11-221,0741,0771,0521,06023,8001,060
2022-11-211,0271,0881,0271,07282,8001,072
2022-11-189831,0029761,00132,4001,001
2022-11-1797998297598213,500982
2022-11-1698098096597814,700978
2022-11-159829829769786,800978
2022-11-1499499497397718,400977
2022-11-111,0111,01196997935,400979
2022-11-109729769589585,700958
2022-11-099799799699721,800972
2022-11-089639789639747,700974
2022-11-079549669489666,200966
2022-11-049529549469484,600948
2022-11-029509549479513,600951
2022-11-019439459379425,500942
2022-10-3197197194394314,700943
2022-10-2898599495195144,300951
2022-10-271,0031,0039759846,300984
2022-10-269689979669969,500996
2022-10-259719719599648,700964
2022-10-249589649539597,300959
2022-10-219709719589589,900958
2022-10-209559609459608,100960
2022-10-199469509419503,800950
2022-10-189399489399402,400940
2022-10-179409439369374,400937
2022-10-149529529409408,400940
2022-10-1395095093993910,200939
2022-10-1296596695095016,200950
2022-10-119649669629628,400962
2022-10-079789789649658,500965
2022-10-069759829759795,300979
2022-10-059829879719726,100972
2022-10-049809879769766,400976
2022-10-039729789659724,700972
2022-09-309789809709806,500980
2022-09-299769879769786,300978
2022-09-2898598597698411,200984
2022-09-279859919819916,600991
2022-09-269859859819855,600985
2022-09-229939939839876,300987
2022-09-219869909859903,000990
2022-09-209901,0049869877,600987
2022-09-169989999859859,200985
2022-09-159909999909984,700998
2022-09-149979999919927,800992
2022-09-131,0021,0109981,00014,6001,000
2022-09-121,0101,0101,0021,0023,8001,002
2022-09-091,0011,0041,0011,0025,8001,002
2022-09-081,0051,0091,0011,0015,1001,001
2022-09-071,0121,0121,0051,0053,9001,005
2022-09-061,0121,0201,0101,0103,6001,010
2022-09-051,0051,0181,0021,0125,0001,012
2022-09-021,0121,0131,0021,0056,8001,005
2022-09-011,0211,0211,0121,0123,8001,012
2022-08-311,0251,0261,0221,0224,6001,022
2022-08-301,0301,0321,0231,0324,2001,032
2022-08-291,0321,0361,0221,0246,6001,024
2022-08-261,0361,0471,0361,0462,3001,046
2022-08-251,0411,0421,0301,0359,5001,035
2022-08-241,0321,0351,0211,0329,3001,032
2022-08-231,0351,0371,0311,0312,8001,031
2022-08-221,0461,0481,0341,0434,1001,043
2022-08-191,0421,0501,0351,0407,7001,040
2022-08-181,0411,0441,0331,0386,1001,038
2022-08-171,0321,0481,0321,0447,4001,044
2022-08-161,0301,0381,0301,0331,3001,033
2022-08-151,0671,0671,0271,03330,5001,033
2022-08-121,0951,0971,0601,06713,4001,067
2022-08-101,0901,0951,0721,08412,5001,084
2022-08-091,0941,1051,0901,1055,0001,105
2022-08-081,0851,1021,0811,0853,2001,085
2022-08-051,0801,0941,0801,0872,8001,087
2022-08-041,0881,0941,0721,0815,5001,081
2022-08-031,0951,1101,0871,0873,8001,087
2022-08-021,1161,1231,1001,1014,7001,101
2022-08-011,1081,1191,1081,1193,9001,119
2022-07-291,1211,1211,0941,1083,7001,108
2022-07-281,0961,1291,0961,1216,9001,121
2022-07-271,0961,1041,0871,0993,7001,099
2022-07-261,1041,1041,0961,0967001,096
2022-07-251,1161,1161,1011,1044,6001,104
2022-07-221,0931,1031,0901,1033,7001,103
2022-07-211,0841,0901,0831,0901,1001,090
2022-07-201,0831,0901,0651,08210,9001,082
2022-07-191,0831,0831,0611,0613,5001,061
2022-07-151,0871,0941,0691,0693,5001,069
2022-07-141,0981,0981,0521,07811,1001,078
2022-07-131,1001,1171,1001,1003,4001,100
2022-07-121,1141,1151,1001,1002,5001,100
2022-07-111,1131,1261,0981,1084,3001,108
2022-07-081,1191,1341,1001,1005,7001,100
2022-07-071,1171,1231,1051,1195,1001,119
2022-07-061,1431,1481,1261,1262,1001,126
2022-07-051,1621,1621,1481,1482,1001,148
2022-07-041,1351,1581,1351,1558001,155
2022-07-011,1661,1691,1341,1344,2001,134
2022-06-301,1651,1851,1571,1579,6001,157
2022-06-291,1161,1821,1161,1809,2001,180
2022-06-281,1161,1281,1131,1161,9001,116
2022-06-271,1161,1211,1161,1211,5001,121
2022-06-241,1281,1291,1121,1144,9001,114
2022-06-231,1011,1141,1011,1053,1001,105
2022-06-221,1161,1291,0921,0973,4001,097
2022-06-211,1161,1301,1031,1163,9001,116
2022-06-201,1301,1301,0861,0955,8001,095
2022-06-171,1131,1251,1001,1004,6001,100
2022-06-161,1261,1481,1201,1206,6001,120
2022-06-151,1481,1501,1241,1255,3001,125
2022-06-141,1751,1751,1591,1593,6001,159
2022-06-131,1571,1861,1491,1776,5001,177
2022-06-101,1741,1851,1591,1666,4001,166
2022-06-091,1901,2081,1791,19011,9001,190
2022-06-081,1951,1951,1801,1945,6001,194
2022-06-071,2051,2071,1841,1848,8001,184
2022-06-061,1861,2181,1611,2156,4001,215
2022-06-031,1821,2031,1801,1891,9001,189
2022-06-021,1781,2001,1651,1855,2001,185
2022-06-011,1711,1801,1371,1686,3001,168
2022-05-311,2111,2111,1761,1763,7001,176
2022-05-301,2101,2291,2101,22211,9001,222
2022-05-271,2071,2191,1791,2118,3001,211
2022-05-261,1951,2171,1891,2013,8001,201
2022-05-251,2081,2081,1971,2034,5001,203
2022-05-241,1941,2051,1441,2002,6001,200
2022-05-231,2051,2071,1931,2063,0001,206
2022-05-201,1671,2031,1671,1994,9001,199
2022-05-191,1671,1761,1591,1652,7001,165
2022-05-181,1711,2001,1711,1972,5001,197
2022-05-171,1751,1881,1711,1881,6001,188
2022-05-161,2011,2011,1261,1851,9001,185
2022-05-131,1901,2231,1651,2066,6001,206
2022-05-121,1281,1941,1281,1942,7001,194
2022-05-111,1711,1881,1361,1362,8001,136
2022-05-101,1871,1871,1661,1663,5001,166
2022-05-091,2331,2331,1951,2066,2001,206
2022-05-061,1921,2301,1831,23011,7001,230
2022-05-021,1901,1901,1681,1764,0001,176
2022-04-281,1761,1941,1691,1927,6001,192
2022-04-271,1631,2201,1091,18016,3001,180
2022-04-261,2201,2251,1851,1882,7001,188
2022-04-251,2291,2291,1771,22111,0001,221
2022-04-221,2201,2201,2071,2133,3001,213
2022-04-211,1731,2201,1731,22012,3001,220
2022-04-201,1501,1711,1411,1712,5001,171
2022-04-191,1341,1471,1271,1382,6001,138
2022-04-181,1251,1521,1191,1421,8001,142
2022-04-151,1441,1571,1441,1551,2001,155
2022-04-141,1481,1631,1481,1631,7001,163
2022-04-131,1311,1701,1291,1643,1001,164
2022-04-121,1121,1531,1121,1414,7001,141
2022-04-111,1491,1491,1181,1185,3001,118
2022-04-081,1501,1761,1481,1604,0001,160
2022-04-071,1561,1601,1111,1587,7001,158
2022-04-061,1711,1711,1571,1702,5001,170
2022-04-051,1861,1861,1551,1772,7001,177
2022-04-041,1831,1911,1811,1851,6001,185
2022-04-011,1791,1891,1661,1894,1001,189
2022-03-311,1801,2091,1611,1938,3001,193
2022-03-301,1941,1941,1641,1805,6001,180
2022-03-291,2081,2161,1941,2098,6001,209
2022-03-281,1741,1981,1561,1987,9001,198
2022-03-251,1771,1871,1611,1817,0001,181
2022-03-241,1511,1801,1321,1808,0001,180
2022-03-231,1171,1591,0901,15815,4001,158
2022-03-221,1031,1091,0981,1025,3001,102
2022-03-181,1071,1071,0951,1064,2001,106
2022-03-171,1031,1061,0961,1064,2001,106
2022-03-161,0841,0991,0831,0992,6001,099
2022-03-151,0651,0921,0651,0922,6001,092
2022-03-141,0111,0741,0111,0749,3001,074
2022-03-111,0061,0181,0001,0075,4001,007
2022-03-101,0261,0381,0051,0127,1001,012
2022-03-091,0231,0571,0041,0045,7001,004
2022-03-081,0401,0401,0241,0247,1001,024
2022-03-071,0581,0581,0361,0445,1001,044
2022-03-041,0751,0751,0471,0645,5001,064
2022-03-031,0741,0841,0731,0761,3001,076
2022-03-021,0761,0861,0731,0734,9001,073
2022-03-011,0831,0991,0641,07612,6001,076
2022-02-281,0981,1041,0811,0903,8001,090
2022-02-251,0861,0981,0841,0986,8001,098
2022-02-241,0191,0621,0191,0567,2001,056
2022-02-221,0661,0661,0301,0303,4001,030
2022-02-211,0571,0771,0571,0662,1001,066
2022-02-181,0771,0771,0531,0534,0001,053
2022-02-171,0591,0821,0591,0756,3001,075
2022-02-161,0451,0671,0451,0523,3001,052
2022-02-151,0501,0521,0381,0383,8001,038
2022-02-141,0581,0581,0521,0541,3001,054
2022-02-101,0751,0751,0511,0586,5001,058
2022-02-091,0791,0821,0671,0758,5001,075
2022-02-081,0771,0791,0571,0796,5001,079
2022-02-071,0791,0891,0671,0878,2001,087
2022-02-041,0281,0621,0281,0606,4001,060
2022-02-031,0201,0291,0201,0231,6001,023
2022-02-021,0201,0291,0091,0201,0001,020
2022-02-011,0031,0161,0031,0101,1001,010
2022-01-319931,0189931,0034,9001,003
2022-01-281,0001,0039939933,600993
2022-01-271,0261,0269899918,800991
2022-01-261,0261,0321,0091,0322,4001,032
2022-01-251,0411,0411,0161,0164,5001,016
2022-01-241,0031,0241,0031,0111,9001,011
2022-01-219931,0159931,0112,8001,011
2022-01-209911,0259911,0042,6001,004
2022-01-191,0121,0129999992,000999
2022-01-181,0251,0381,0151,0222,0001,022
2022-01-171,0451,0451,0121,0162,8001,016
2022-01-141,0421,0491,0151,0454,2001,045
2022-01-131,0391,0491,0311,0424,6001,042
2022-01-121,0071,0401,0071,0406,5001,040
2022-01-111,0101,0211,0031,0074,1001,007
2022-01-071,0001,0071,0001,0074,5001,007
2022-01-061,0111,0111,0001,0003,6001,000
2022-01-051,0251,0281,0201,0212,8001,021
2022-01-049921,0239861,0236,8001,023

分割・併合履歴 : [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株