7122 近畿車輛(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,723 | 1,737 | 1,715 | 1,720 | 10,400 | 1,720 |
| 2024-07-25 | 1,745 | 1,745 | 1,706 | 1,722 | 21,200 | 1,722 |
| 2024-07-24 | 1,796 | 1,796 | 1,758 | 1,758 | 14,800 | 1,758 |
| 2024-07-23 | 1,806 | 1,823 | 1,801 | 1,805 | 8,800 | 1,805 |
| 2024-07-22 | 1,816 | 1,822 | 1,781 | 1,804 | 17,800 | 1,804 |
| 2024-07-19 | 1,844 | 1,844 | 1,803 | 1,816 | 23,000 | 1,816 |
| 2024-07-18 | 1,858 | 1,858 | 1,833 | 1,845 | 16,900 | 1,845 |
| 2024-07-17 | 1,854 | 1,885 | 1,854 | 1,874 | 6,400 | 1,874 |
| 2024-07-16 | 1,850 | 1,856 | 1,835 | 1,850 | 12,400 | 1,850 |
| 2024-07-12 | 1,823 | 1,887 | 1,823 | 1,842 | 14,800 | 1,842 |
| 2024-07-11 | 1,851 | 1,851 | 1,821 | 1,844 | 23,900 | 1,844 |
| 2024-07-10 | 1,876 | 1,876 | 1,823 | 1,841 | 24,500 | 1,841 |
| 2024-07-09 | 1,908 | 1,908 | 1,863 | 1,876 | 14,600 | 1,876 |
| 2024-07-08 | 1,943 | 1,943 | 1,906 | 1,909 | 10,400 | 1,909 |
| 2024-07-05 | 1,962 | 1,962 | 1,933 | 1,942 | 13,600 | 1,942 |
| 2024-07-04 | 1,970 | 1,970 | 1,945 | 1,962 | 6,900 | 1,962 |
| 2024-07-03 | 1,995 | 1,995 | 1,932 | 1,969 | 9,800 | 1,969 |
| 2024-07-02 | 1,995 | 2,000 | 1,969 | 1,983 | 9,900 | 1,983 |
| 2024-07-01 | 1,997 | 1,997 | 1,970 | 1,977 | 4,800 | 1,977 |
| 2024-06-28 | 2,021 | 2,023 | 1,986 | 1,997 | 9,700 | 1,997 |
| 2024-06-27 | 2,003 | 2,020 | 1,981 | 2,011 | 12,000 | 2,011 |
| 2024-06-26 | 1,979 | 2,009 | 1,975 | 2,001 | 10,200 | 2,001 |
| 2024-06-25 | 1,929 | 1,980 | 1,925 | 1,979 | 15,500 | 1,979 |
| 2024-06-24 | 1,933 | 1,937 | 1,903 | 1,923 | 14,900 | 1,923 |
| 2024-06-21 | 1,927 | 1,940 | 1,915 | 1,928 | 9,800 | 1,928 |
| 2024-06-20 | 1,971 | 1,971 | 1,917 | 1,935 | 5,900 | 1,935 |
| 2024-06-19 | 1,929 | 1,992 | 1,929 | 1,933 | 8,000 | 1,933 |
| 2024-06-18 | 1,930 | 1,954 | 1,927 | 1,932 | 2,600 | 1,932 |
| 2024-06-17 | 1,963 | 1,966 | 1,911 | 1,930 | 9,900 | 1,930 |
| 2024-06-14 | 1,931 | 1,981 | 1,931 | 1,977 | 9,300 | 1,977 |
| 2024-06-13 | 1,966 | 1,967 | 1,929 | 1,937 | 10,300 | 1,937 |
| 2024-06-12 | 1,948 | 1,958 | 1,930 | 1,948 | 4,100 | 1,948 |
| 2024-06-11 | 1,930 | 1,955 | 1,930 | 1,930 | 8,900 | 1,930 |
| 2024-06-10 | 1,894 | 1,938 | 1,894 | 1,922 | 13,700 | 1,922 |
| 2024-06-07 | 1,913 | 1,913 | 1,881 | 1,894 | 12,200 | 1,894 |
| 2024-06-06 | 1,918 | 1,940 | 1,901 | 1,913 | 9,800 | 1,913 |
| 2024-06-05 | 1,930 | 1,943 | 1,903 | 1,903 | 11,700 | 1,903 |
| 2024-06-04 | 1,936 | 1,940 | 1,920 | 1,930 | 9,800 | 1,930 |
| 2024-06-03 | 1,932 | 1,946 | 1,918 | 1,939 | 10,700 | 1,939 |
| 2024-05-31 | 1,893 | 1,937 | 1,893 | 1,930 | 7,700 | 1,930 |
| 2024-05-30 | 1,888 | 1,917 | 1,875 | 1,886 | 13,700 | 1,886 |
| 2024-05-29 | 1,935 | 1,938 | 1,893 | 1,909 | 19,800 | 1,909 |
| 2024-05-28 | 1,937 | 1,969 | 1,926 | 1,931 | 13,500 | 1,931 |
| 2024-05-27 | 1,975 | 1,988 | 1,922 | 1,938 | 16,000 | 1,938 |
| 2024-05-24 | 1,857 | 1,978 | 1,847 | 1,958 | 40,200 | 1,958 |
| 2024-05-23 | 1,880 | 1,900 | 1,842 | 1,870 | 33,100 | 1,870 |
| 2024-05-22 | 1,918 | 1,924 | 1,870 | 1,880 | 29,500 | 1,880 |
| 2024-05-21 | 1,974 | 1,974 | 1,903 | 1,918 | 31,200 | 1,918 |
| 2024-05-20 | 1,974 | 2,002 | 1,943 | 1,944 | 23,600 | 1,944 |
| 2024-05-17 | 1,910 | 2,000 | 1,910 | 1,944 | 31,200 | 1,944 |
| 2024-05-16 | 2,070 | 2,070 | 1,910 | 1,914 | 30,900 | 1,914 |
| 2024-05-15 | 2,042 | 2,076 | 2,000 | 2,070 | 33,400 | 2,070 |
| 2024-05-14 | 1,902 | 2,097 | 1,902 | 2,050 | 157,300 | 2,050 |
| 2024-05-13 | 2,231 | 2,374 | 2,224 | 2,332 | 42,800 | 2,332 |
| 2024-05-10 | 2,224 | 2,240 | 2,202 | 2,209 | 10,200 | 2,209 |
| 2024-05-09 | 2,201 | 2,250 | 2,183 | 2,233 | 9,700 | 2,233 |
| 2024-05-08 | 2,262 | 2,262 | 2,200 | 2,201 | 10,200 | 2,201 |
| 2024-05-07 | 2,282 | 2,313 | 2,262 | 2,262 | 9,300 | 2,262 |
| 2024-05-02 | 2,288 | 2,293 | 2,273 | 2,274 | 6,300 | 2,274 |
| 2024-05-01 | 2,290 | 2,305 | 2,260 | 2,288 | 11,400 | 2,288 |
| 2024-04-30 | 2,270 | 2,346 | 2,270 | 2,309 | 17,700 | 2,309 |
| 2024-04-26 | 2,297 | 2,297 | 2,252 | 2,265 | 34,600 | 2,265 |
| 2024-04-25 | 2,327 | 2,327 | 2,272 | 2,299 | 11,400 | 2,299 |
| 2024-04-24 | 2,278 | 2,356 | 2,277 | 2,339 | 13,900 | 2,339 |
| 2024-04-23 | 2,250 | 2,290 | 2,243 | 2,264 | 11,600 | 2,264 |
| 2024-04-22 | 2,249 | 2,289 | 2,234 | 2,234 | 16,200 | 2,234 |
| 2024-04-19 | 2,277 | 2,277 | 2,169 | 2,233 | 32,200 | 2,233 |
| 2024-04-18 | 2,293 | 2,337 | 2,274 | 2,327 | 7,200 | 2,327 |
| 2024-04-17 | 2,341 | 2,353 | 2,275 | 2,306 | 16,800 | 2,306 |
| 2024-04-16 | 2,476 | 2,476 | 2,335 | 2,341 | 25,000 | 2,341 |
| 2024-04-15 | 2,402 | 2,464 | 2,370 | 2,444 | 16,900 | 2,444 |
| 2024-04-12 | 2,361 | 2,428 | 2,358 | 2,402 | 17,700 | 2,402 |
| 2024-04-11 | 2,307 | 2,386 | 2,295 | 2,358 | 11,800 | 2,358 |
| 2024-04-10 | 2,341 | 2,347 | 2,322 | 2,341 | 7,700 | 2,341 |
| 2024-04-09 | 2,341 | 2,364 | 2,311 | 2,358 | 16,400 | 2,358 |
| 2024-04-08 | 2,338 | 2,368 | 2,332 | 2,340 | 15,100 | 2,340 |
| 2024-04-05 | 2,365 | 2,397 | 2,320 | 2,338 | 14,200 | 2,338 |
| 2024-04-04 | 2,410 | 2,418 | 2,390 | 2,396 | 12,300 | 2,396 |
| 2024-04-03 | 2,265 | 2,399 | 2,265 | 2,374 | 23,000 | 2,374 |
| 2024-04-02 | 2,320 | 2,351 | 2,300 | 2,300 | 13,700 | 2,300 |
| 2024-04-01 | 2,429 | 2,429 | 2,320 | 2,327 | 16,600 | 2,327 |
| 2024-03-29 | 2,450 | 2,450 | 2,398 | 2,420 | 12,200 | 2,420 |
| 2024-03-28 | 2,417 | 2,470 | 2,400 | 2,400 | 14,600 | 2,400 |
| 2024-03-27 | 2,484 | 2,520 | 2,467 | 2,467 | 13,300 | 2,467 |
| 2024-03-26 | 2,501 | 2,512 | 2,475 | 2,495 | 12,000 | 2,495 |
| 2024-03-25 | 2,515 | 2,533 | 2,493 | 2,501 | 10,700 | 2,501 |
| 2024-03-22 | 2,549 | 2,549 | 2,482 | 2,517 | 24,100 | 2,517 |
| 2024-03-21 | 2,523 | 2,595 | 2,475 | 2,553 | 30,200 | 2,553 |
| 2024-03-19 | 2,412 | 2,477 | 2,395 | 2,477 | 23,500 | 2,477 |
| 2024-03-18 | 2,433 | 2,448 | 2,386 | 2,434 | 24,700 | 2,434 |
| 2024-03-15 | 2,457 | 2,476 | 2,413 | 2,433 | 14,900 | 2,433 |
| 2024-03-14 | 2,442 | 2,470 | 2,412 | 2,457 | 15,000 | 2,457 |
| 2024-03-13 | 2,530 | 2,559 | 2,430 | 2,459 | 21,500 | 2,459 |
| 2024-03-12 | 2,520 | 2,543 | 2,456 | 2,520 | 30,900 | 2,520 |
| 2024-03-11 | 2,711 | 2,711 | 2,501 | 2,534 | 43,900 | 2,534 |
| 2024-03-08 | 2,663 | 2,791 | 2,636 | 2,761 | 45,900 | 2,761 |
| 2024-03-07 | 2,724 | 2,759 | 2,610 | 2,709 | 40,800 | 2,709 |
| 2024-03-06 | 2,463 | 2,669 | 2,451 | 2,663 | 43,800 | 2,663 |
| 2024-03-05 | 2,460 | 2,482 | 2,410 | 2,468 | 22,200 | 2,468 |
| 2024-03-04 | 2,498 | 2,502 | 2,435 | 2,462 | 40,700 | 2,462 |
| 2024-03-01 | 2,550 | 2,590 | 2,450 | 2,461 | 38,800 | 2,461 |
| 2024-02-29 | 2,510 | 2,577 | 2,476 | 2,540 | 34,600 | 2,540 |
| 2024-02-28 | 2,624 | 2,641 | 2,510 | 2,512 | 39,400 | 2,512 |
| 2024-02-27 | 2,641 | 2,712 | 2,601 | 2,623 | 44,900 | 2,623 |
| 2024-02-26 | 2,550 | 2,621 | 2,526 | 2,566 | 56,900 | 2,566 |
| 2024-02-22 | 2,462 | 2,535 | 2,432 | 2,519 | 42,700 | 2,519 |
| 2024-02-21 | 2,382 | 2,443 | 2,382 | 2,414 | 19,000 | 2,414 |
| 2024-02-20 | 2,385 | 2,412 | 2,340 | 2,389 | 19,900 | 2,389 |
| 2024-02-19 | 2,272 | 2,380 | 2,272 | 2,361 | 35,800 | 2,361 |
| 2024-02-16 | 2,274 | 2,325 | 2,233 | 2,271 | 63,000 | 2,271 |
| 2024-02-15 | 2,199 | 2,282 | 2,197 | 2,250 | 82,200 | 2,250 |
| 2024-02-14 | 2,192 | 2,236 | 2,140 | 2,154 | 107,100 | 2,154 |
| 2024-02-13 | 2,040 | 2,092 | 2,036 | 2,092 | 44,700 | 2,092 |
| 2024-02-09 | 2,007 | 2,035 | 1,996 | 2,026 | 12,600 | 2,026 |
| 2024-02-08 | 2,005 | 2,025 | 1,989 | 2,007 | 11,300 | 2,007 |
| 2024-02-07 | 2,030 | 2,045 | 2,007 | 2,007 | 11,000 | 2,007 |
| 2024-02-06 | 2,050 | 2,050 | 2,005 | 2,021 | 18,200 | 2,021 |
| 2024-02-05 | 2,015 | 2,055 | 2,013 | 2,048 | 11,600 | 2,048 |
| 2024-02-02 | 2,030 | 2,030 | 2,000 | 2,013 | 14,200 | 2,013 |
| 2024-02-01 | 2,029 | 2,080 | 2,012 | 2,041 | 33,100 | 2,041 |
| 2024-01-31 | 1,913 | 2,029 | 1,910 | 2,029 | 34,800 | 2,029 |
| 2024-01-30 | 1,930 | 1,954 | 1,921 | 1,922 | 64,300 | 1,922 |
| 2024-01-29 | 1,907 | 1,934 | 1,907 | 1,928 | 8,700 | 1,928 |
| 2024-01-26 | 1,913 | 1,920 | 1,896 | 1,907 | 13,500 | 1,907 |
| 2024-01-25 | 1,930 | 1,945 | 1,916 | 1,916 | 7,900 | 1,916 |
| 2024-01-24 | 1,935 | 1,946 | 1,920 | 1,930 | 11,900 | 1,930 |
| 2024-01-23 | 1,943 | 1,945 | 1,917 | 1,931 | 14,500 | 1,931 |
| 2024-01-22 | 1,951 | 1,965 | 1,931 | 1,943 | 8,300 | 1,943 |
| 2024-01-19 | 1,973 | 1,975 | 1,928 | 1,948 | 18,700 | 1,948 |
| 2024-01-18 | 1,997 | 2,006 | 1,947 | 1,964 | 20,600 | 1,964 |
| 2024-01-17 | 1,991 | 2,014 | 1,970 | 1,991 | 18,300 | 1,991 |
| 2024-01-16 | 1,983 | 2,029 | 1,966 | 1,988 | 42,700 | 1,988 |
| 2024-01-15 | 1,924 | 1,979 | 1,924 | 1,979 | 55,600 | 1,979 |
| 2024-01-12 | 1,923 | 1,923 | 1,873 | 1,891 | 42,400 | 1,891 |
| 2024-01-11 | 1,902 | 1,966 | 1,898 | 1,920 | 52,700 | 1,920 |
| 2024-01-10 | 1,887 | 1,908 | 1,871 | 1,880 | 38,100 | 1,880 |
| 2024-01-09 | 1,849 | 1,883 | 1,825 | 1,867 | 47,900 | 1,867 |
| 2024-01-05 | 1,790 | 1,830 | 1,790 | 1,809 | 19,400 | 1,809 |
| 2024-01-04 | 1,741 | 1,797 | 1,735 | 1,790 | 20,300 | 1,790 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株
