7122 近畿車輛(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 502 | 502 | 484 | 492 | 1,029,000 | 4,920 |
| 2005-12-29 | 467 | 505 | 466 | 505 | 2,449,000 | 5,050 |
| 2005-12-28 | 450 | 462 | 448 | 462 | 500,000 | 4,620 |
| 2005-12-27 | 451 | 451 | 446 | 447 | 242,000 | 4,470 |
| 2005-12-26 | 443 | 452 | 436 | 451 | 363,000 | 4,510 |
| 2005-12-22 | 428 | 435 | 426 | 433 | 294,000 | 4,330 |
| 2005-12-21 | 427 | 431 | 425 | 428 | 277,000 | 4,280 |
| 2005-12-20 | 428 | 428 | 423 | 427 | 208,000 | 4,270 |
| 2005-12-19 | 423 | 426 | 423 | 424 | 182,000 | 4,240 |
| 2005-12-16 | 425 | 427 | 423 | 425 | 190,000 | 4,250 |
| 2005-12-15 | 435 | 435 | 425 | 428 | 197,000 | 4,280 |
| 2005-12-14 | 435 | 436 | 430 | 432 | 216,000 | 4,320 |
| 2005-12-13 | 436 | 436 | 430 | 431 | 380,000 | 4,310 |
| 2005-12-12 | 433 | 437 | 430 | 437 | 320,000 | 4,370 |
| 2005-12-09 | 420 | 430 | 420 | 428 | 373,000 | 4,280 |
| 2005-12-08 | 429 | 431 | 421 | 421 | 229,000 | 4,210 |
| 2005-12-07 | 428 | 431 | 428 | 430 | 219,000 | 4,300 |
| 2005-12-06 | 432 | 433 | 426 | 428 | 269,000 | 4,280 |
| 2005-12-05 | 430 | 435 | 428 | 435 | 179,000 | 4,350 |
| 2005-12-02 | 438 | 442 | 430 | 430 | 326,000 | 4,300 |
| 2005-12-01 | 435 | 437 | 432 | 436 | 206,000 | 4,360 |
| 2005-11-30 | 435 | 438 | 431 | 435 | 107,000 | 4,350 |
| 2005-11-29 | 435 | 438 | 431 | 437 | 155,000 | 4,370 |
| 2005-11-28 | 428 | 434 | 428 | 431 | 101,000 | 4,310 |
| 2005-11-25 | 425 | 433 | 422 | 432 | 138,000 | 4,320 |
| 2005-11-24 | 435 | 435 | 426 | 427 | 120,000 | 4,270 |
| 2005-11-22 | 426 | 433 | 425 | 431 | 206,000 | 4,310 |
| 2005-11-21 | 428 | 430 | 420 | 421 | 164,000 | 4,210 |
| 2005-11-18 | 434 | 434 | 428 | 431 | 118,000 | 4,310 |
| 2005-11-17 | 424 | 433 | 424 | 430 | 154,000 | 4,300 |
| 2005-11-16 | 419 | 425 | 416 | 423 | 253,000 | 4,230 |
| 2005-11-15 | 431 | 431 | 420 | 421 | 271,000 | 4,210 |
| 2005-11-14 | 434 | 440 | 432 | 434 | 193,000 | 4,340 |
| 2005-11-11 | 436 | 442 | 433 | 436 | 167,000 | 4,360 |
| 2005-11-10 | 442 | 446 | 431 | 437 | 247,000 | 4,370 |
| 2005-11-09 | 450 | 450 | 441 | 442 | 165,000 | 4,420 |
| 2005-11-08 | 463 | 463 | 452 | 452 | 292,000 | 4,520 |
| 2005-11-07 | 444 | 465 | 440 | 464 | 1,496,000 | 4,640 |
| 2005-11-04 | 458 | 459 | 436 | 436 | 1,363,000 | 4,360 |
| 2005-11-02 | 445 | 468 | 440 | 468 | 1,127,000 | 4,680 |
| 2005-11-01 | 448 | 448 | 442 | 444 | 126,000 | 4,440 |
| 2005-10-31 | 448 | 448 | 438 | 446 | 257,000 | 4,460 |
| 2005-10-28 | 423 | 443 | 423 | 443 | 449,000 | 4,430 |
| 2005-10-27 | 423 | 426 | 420 | 424 | 201,000 | 4,240 |
| 2005-10-26 | 416 | 426 | 416 | 426 | 263,000 | 4,260 |
| 2005-10-25 | 420 | 422 | 415 | 418 | 232,000 | 4,180 |
| 2005-10-24 | 420 | 425 | 420 | 420 | 126,000 | 4,200 |
| 2005-10-21 | 419 | 427 | 414 | 425 | 216,000 | 4,250 |
| 2005-10-20 | 424 | 429 | 424 | 424 | 166,000 | 4,240 |
| 2005-10-19 | 428 | 428 | 416 | 422 | 273,000 | 4,220 |
| 2005-10-18 | 412 | 432 | 411 | 428 | 647,000 | 4,280 |
| 2005-10-17 | 432 | 433 | 416 | 422 | 508,000 | 4,220 |
| 2005-10-14 | 446 | 446 | 431 | 435 | 552,000 | 4,350 |
| 2005-10-13 | 445 | 448 | 441 | 447 | 166,000 | 4,470 |
| 2005-10-12 | 449 | 455 | 442 | 447 | 357,000 | 4,470 |
| 2005-10-11 | 444 | 452 | 440 | 449 | 283,000 | 4,490 |
| 2005-10-07 | 434 | 450 | 433 | 444 | 355,000 | 4,440 |
| 2005-10-06 | 448 | 450 | 435 | 439 | 677,000 | 4,390 |
| 2005-10-05 | 459 | 459 | 450 | 453 | 670,000 | 4,530 |
| 2005-10-04 | 460 | 462 | 455 | 462 | 308,000 | 4,620 |
| 2005-10-03 | 457 | 460 | 452 | 459 | 449,000 | 4,590 |
| 2005-09-30 | 476 | 476 | 457 | 457 | 664,000 | 4,570 |
| 2005-09-29 | 456 | 482 | 455 | 472 | 1,623,000 | 4,720 |
| 2005-09-28 | 455 | 458 | 451 | 456 | 509,000 | 4,560 |
| 2005-09-27 | 455 | 458 | 451 | 455 | 396,000 | 4,550 |
| 2005-09-26 | 453 | 455 | 450 | 455 | 354,000 | 4,550 |
| 2005-09-22 | 454 | 455 | 448 | 452 | 590,000 | 4,520 |
| 2005-09-21 | 459 | 461 | 454 | 455 | 427,000 | 4,550 |
| 2005-09-20 | 451 | 460 | 451 | 458 | 655,000 | 4,580 |
| 2005-09-16 | 452 | 455 | 449 | 452 | 524,000 | 4,520 |
| 2005-09-15 | 451 | 457 | 451 | 456 | 682,000 | 4,560 |
| 2005-09-14 | 448 | 470 | 448 | 458 | 1,358,000 | 4,580 |
| 2005-09-13 | 458 | 458 | 447 | 448 | 1,767,000 | 4,480 |
| 2005-09-12 | 476 | 477 | 454 | 458 | 2,562,000 | 4,580 |
| 2005-09-09 | 470 | 474 | 466 | 471 | 1,599,000 | 4,710 |
| 2005-09-08 | 480 | 484 | 463 | 466 | 2,279,000 | 4,660 |
| 2005-09-07 | 506 | 509 | 478 | 484 | 7,576,000 | 4,840 |
| 2005-09-06 | 470 | 510 | 466 | 502 | 18,708,000 | 5,020 |
| 2005-09-05 | 465 | 474 | 462 | 470 | 1,953,000 | 4,700 |
| 2005-09-02 | 465 | 472 | 463 | 466 | 1,472,000 | 4,660 |
| 2005-09-01 | 486 | 488 | 465 | 467 | 3,492,000 | 4,670 |
| 2005-08-31 | 465 | 478 | 463 | 477 | 2,331,000 | 4,770 |
| 2005-08-30 | 475 | 479 | 462 | 466 | 3,223,000 | 4,660 |
| 2005-08-29 | 480 | 483 | 468 | 472 | 3,260,000 | 4,720 |
| 2005-08-26 | 481 | 492 | 472 | 476 | 13,801,000 | 4,760 |
| 2005-08-25 | 474 | 490 | 461 | 474 | 15,983,000 | 4,740 |
| 2005-08-24 | 425 | 489 | 425 | 479 | 22,253,000 | 4,790 |
| 2005-08-23 | 444 | 448 | 431 | 434 | 5,341,000 | 4,340 |
| 2005-08-22 | 453 | 464 | 446 | 453 | 11,350,000 | 4,530 |
| 2005-08-19 | 455 | 476 | 442 | 457 | 37,136,000 | 4,570 |
| 2005-08-18 | 405 | 405 | 405 | 405 | 387,000 | 4,050 |
| 2005-08-17 | 322 | 325 | 320 | 325 | 200,000 | 3,250 |
| 2005-08-16 | 320 | 320 | 315 | 320 | 106,000 | 3,200 |
| 2005-08-15 | 318 | 318 | 314 | 317 | 64,000 | 3,170 |
| 2005-08-12 | 321 | 321 | 314 | 317 | 143,000 | 3,170 |
| 2005-08-11 | 320 | 321 | 318 | 321 | 151,000 | 3,210 |
| 2005-08-10 | 324 | 324 | 320 | 321 | 120,000 | 3,210 |
| 2005-08-09 | 317 | 323 | 312 | 318 | 188,000 | 3,180 |
| 2005-08-08 | 314 | 318 | 304 | 318 | 104,000 | 3,180 |
| 2005-08-05 | 320 | 320 | 311 | 314 | 159,000 | 3,140 |
| 2005-08-04 | 318 | 319 | 315 | 316 | 57,000 | 3,160 |
| 2005-08-03 | 323 | 323 | 318 | 321 | 97,000 | 3,210 |
| 2005-08-02 | 325 | 325 | 321 | 325 | 105,000 | 3,250 |
| 2005-08-01 | 318 | 325 | 318 | 325 | 111,000 | 3,250 |
| 2005-07-29 | 318 | 321 | 317 | 319 | 74,000 | 3,190 |
| 2005-07-28 | 318 | 320 | 315 | 317 | 50,000 | 3,170 |
| 2005-07-27 | 313 | 320 | 313 | 318 | 178,000 | 3,180 |
| 2005-07-26 | 312 | 312 | 310 | 311 | 52,000 | 3,110 |
| 2005-07-25 | 317 | 317 | 311 | 311 | 142,000 | 3,110 |
| 2005-07-22 | 316 | 317 | 313 | 317 | 120,000 | 3,170 |
| 2005-07-21 | 306 | 325 | 306 | 320 | 670,000 | 3,200 |
| 2005-07-20 | 303 | 303 | 300 | 302 | 79,000 | 3,020 |
| 2005-07-19 | 304 | 304 | 300 | 303 | 104,000 | 3,030 |
| 2005-07-15 | 300 | 304 | 298 | 304 | 185,000 | 3,040 |
| 2005-07-14 | 300 | 301 | 299 | 300 | 155,000 | 3,000 |
| 2005-07-13 | 299 | 300 | 297 | 300 | 88,000 | 3,000 |
| 2005-07-12 | 301 | 305 | 299 | 300 | 113,000 | 3,000 |
| 2005-07-11 | 298 | 303 | 298 | 299 | 89,000 | 2,990 |
| 2005-07-08 | 296 | 300 | 296 | 299 | 75,000 | 2,990 |
| 2005-07-07 | 301 | 301 | 297 | 299 | 112,000 | 2,990 |
| 2005-07-06 | 303 | 303 | 301 | 301 | 64,000 | 3,010 |
| 2005-07-05 | 303 | 307 | 302 | 303 | 178,000 | 3,030 |
| 2005-07-04 | 304 | 307 | 303 | 303 | 65,000 | 3,030 |
| 2005-07-01 | 304 | 305 | 303 | 304 | 88,000 | 3,040 |
| 2005-06-30 | 305 | 306 | 303 | 303 | 74,000 | 3,030 |
| 2005-06-29 | 308 | 309 | 303 | 304 | 105,000 | 3,040 |
| 2005-06-28 | 305 | 308 | 304 | 308 | 77,000 | 3,080 |
| 2005-06-27 | 305 | 306 | 302 | 305 | 109,000 | 3,050 |
| 2005-06-24 | 304 | 307 | 303 | 307 | 66,000 | 3,070 |
| 2005-06-23 | 306 | 308 | 305 | 307 | 104,000 | 3,070 |
| 2005-06-22 | 306 | 309 | 306 | 309 | 89,000 | 3,090 |
| 2005-06-21 | 306 | 309 | 306 | 309 | 127,000 | 3,090 |
| 2005-06-20 | 313 | 313 | 306 | 311 | 87,000 | 3,110 |
| 2005-06-17 | 318 | 318 | 309 | 311 | 200,000 | 3,110 |
| 2005-06-16 | 309 | 315 | 305 | 315 | 466,000 | 3,150 |
| 2005-06-15 | 304 | 309 | 303 | 305 | 333,000 | 3,050 |
| 2005-06-14 | 310 | 310 | 303 | 306 | 744,000 | 3,060 |
| 2005-06-13 | 317 | 324 | 306 | 315 | 2,260,000 | 3,150 |
| 2005-06-10 | 270 | 281 | 270 | 280 | 413,000 | 2,800 |
| 2005-06-09 | 276 | 276 | 270 | 270 | 172,000 | 2,700 |
| 2005-06-08 | 271 | 275 | 271 | 275 | 214,000 | 2,750 |
| 2005-06-07 | 272 | 273 | 269 | 270 | 179,000 | 2,700 |
| 2005-06-06 | 277 | 277 | 272 | 272 | 179,000 | 2,720 |
| 2005-06-03 | 279 | 280 | 275 | 276 | 101,000 | 2,760 |
| 2005-06-02 | 279 | 281 | 277 | 278 | 126,000 | 2,780 |
| 2005-06-01 | 275 | 281 | 275 | 279 | 265,000 | 2,790 |
| 2005-05-31 | 280 | 283 | 279 | 283 | 109,000 | 2,830 |
| 2005-05-30 | 275 | 279 | 274 | 278 | 132,000 | 2,780 |
| 2005-05-27 | 273 | 276 | 273 | 273 | 76,000 | 2,730 |
| 2005-05-26 | 273 | 273 | 269 | 272 | 81,000 | 2,720 |
| 2005-05-25 | 280 | 280 | 270 | 273 | 235,000 | 2,730 |
| 2005-05-24 | 286 | 288 | 280 | 280 | 254,000 | 2,800 |
| 2005-05-23 | 280 | 284 | 279 | 284 | 196,000 | 2,840 |
| 2005-05-20 | 278 | 283 | 277 | 279 | 353,000 | 2,790 |
| 2005-05-19 | 275 | 278 | 269 | 275 | 925,000 | 2,750 |
| 2005-05-18 | 272 | 277 | 265 | 266 | 2,021,000 | 2,660 |
| 2005-05-17 | 319 | 321 | 307 | 307 | 102,000 | 3,070 |
| 2005-05-16 | 325 | 325 | 316 | 319 | 140,000 | 3,190 |
| 2005-05-13 | 336 | 336 | 318 | 327 | 82,000 | 3,270 |
| 2005-05-12 | 331 | 339 | 331 | 336 | 208,000 | 3,360 |
| 2005-05-11 | 334 | 340 | 333 | 336 | 116,000 | 3,360 |
| 2005-05-10 | 340 | 347 | 333 | 336 | 229,000 | 3,360 |
| 2005-05-09 | 337 | 340 | 335 | 340 | 45,000 | 3,400 |
| 2005-05-06 | 335 | 341 | 335 | 339 | 42,000 | 3,390 |
| 2005-05-02 | 335 | 336 | 330 | 334 | 26,000 | 3,340 |
| 2005-04-28 | 335 | 336 | 327 | 334 | 15,000 | 3,340 |
| 2005-04-27 | 337 | 337 | 335 | 335 | 27,000 | 3,350 |
| 2005-04-26 | 334 | 339 | 334 | 338 | 35,000 | 3,380 |
| 2005-04-25 | 331 | 342 | 331 | 334 | 83,000 | 3,340 |
| 2005-04-22 | 337 | 338 | 332 | 336 | 82,000 | 3,360 |
| 2005-04-21 | 323 | 332 | 319 | 326 | 187,000 | 3,260 |
| 2005-04-20 | 342 | 342 | 333 | 335 | 86,000 | 3,350 |
| 2005-04-19 | 325 | 335 | 325 | 333 | 94,000 | 3,330 |
| 2005-04-18 | 328 | 333 | 320 | 321 | 207,000 | 3,210 |
| 2005-04-15 | 347 | 347 | 341 | 343 | 137,000 | 3,430 |
| 2005-04-14 | 347 | 350 | 340 | 349 | 189,000 | 3,490 |
| 2005-04-13 | 352 | 355 | 347 | 352 | 265,000 | 3,520 |
| 2005-04-12 | 356 | 356 | 351 | 353 | 122,000 | 3,530 |
| 2005-04-11 | 358 | 360 | 355 | 357 | 171,000 | 3,570 |
| 2005-04-08 | 353 | 367 | 353 | 359 | 968,000 | 3,590 |
| 2005-04-07 | 345 | 357 | 341 | 352 | 701,000 | 3,520 |
| 2005-04-06 | 340 | 342 | 339 | 340 | 104,000 | 3,400 |
| 2005-04-05 | 340 | 343 | 337 | 340 | 126,000 | 3,400 |
| 2005-04-04 | 333 | 340 | 333 | 340 | 256,000 | 3,400 |
| 2005-04-01 | 332 | 335 | 330 | 332 | 146,000 | 3,320 |
| 2005-03-31 | 330 | 337 | 329 | 337 | 85,000 | 3,370 |
| 2005-03-30 | 333 | 335 | 326 | 329 | 166,000 | 3,290 |
| 2005-03-29 | 341 | 342 | 336 | 338 | 109,000 | 3,380 |
| 2005-03-28 | 339 | 341 | 335 | 339 | 108,000 | 3,390 |
| 2005-03-25 | 347 | 348 | 342 | 344 | 98,000 | 3,440 |
| 2005-03-24 | 346 | 347 | 343 | 344 | 148,000 | 3,440 |
| 2005-03-23 | 350 | 350 | 343 | 346 | 194,000 | 3,460 |
| 2005-03-22 | 351 | 356 | 350 | 351 | 288,000 | 3,510 |
| 2005-03-18 | 345 | 353 | 345 | 353 | 257,000 | 3,530 |
| 2005-03-17 | 349 | 350 | 343 | 345 | 282,000 | 3,450 |
| 2005-03-16 | 349 | 353 | 348 | 351 | 213,000 | 3,510 |
| 2005-03-15 | 364 | 364 | 354 | 354 | 432,000 | 3,540 |
| 2005-03-14 | 361 | 366 | 357 | 362 | 541,000 | 3,620 |
| 2005-03-11 | 348 | 354 | 348 | 352 | 238,000 | 3,520 |
| 2005-03-10 | 352 | 362 | 348 | 348 | 583,000 | 3,480 |
| 2005-03-09 | 343 | 353 | 343 | 348 | 290,000 | 3,480 |
| 2005-03-08 | 349 | 349 | 343 | 344 | 124,000 | 3,440 |
| 2005-03-07 | 345 | 352 | 345 | 348 | 342,000 | 3,480 |
| 2005-03-04 | 344 | 344 | 341 | 343 | 189,000 | 3,430 |
| 2005-03-03 | 343 | 345 | 342 | 344 | 252,000 | 3,440 |
| 2005-03-02 | 338 | 348 | 337 | 345 | 458,000 | 3,450 |
| 2005-03-01 | 335 | 337 | 332 | 336 | 221,000 | 3,360 |
| 2005-02-28 | 338 | 338 | 332 | 333 | 148,000 | 3,330 |
| 2005-02-25 | 336 | 336 | 332 | 334 | 153,000 | 3,340 |
| 2005-02-24 | 331 | 334 | 329 | 333 | 71,000 | 3,330 |
| 2005-02-23 | 331 | 333 | 329 | 330 | 81,000 | 3,300 |
| 2005-02-22 | 338 | 338 | 336 | 338 | 119,000 | 3,380 |
| 2005-02-21 | 339 | 339 | 335 | 336 | 72,000 | 3,360 |
| 2005-02-18 | 331 | 339 | 327 | 335 | 203,000 | 3,350 |
| 2005-02-17 | 334 | 335 | 333 | 333 | 45,000 | 3,330 |
| 2005-02-16 | 335 | 337 | 333 | 334 | 109,000 | 3,340 |
| 2005-02-15 | 340 | 341 | 333 | 335 | 100,000 | 3,350 |
| 2005-02-14 | 344 | 344 | 338 | 339 | 100,000 | 3,390 |
| 2005-02-10 | 341 | 342 | 340 | 341 | 82,000 | 3,410 |
| 2005-02-09 | 344 | 344 | 342 | 342 | 63,000 | 3,420 |
| 2005-02-08 | 345 | 345 | 343 | 344 | 29,000 | 3,440 |
| 2005-02-07 | 345 | 346 | 341 | 345 | 105,000 | 3,450 |
| 2005-02-04 | 350 | 350 | 342 | 345 | 130,000 | 3,450 |
| 2005-02-03 | 354 | 354 | 347 | 350 | 112,000 | 3,500 |
| 2005-02-02 | 350 | 353 | 345 | 352 | 138,000 | 3,520 |
| 2005-02-01 | 345 | 349 | 345 | 349 | 91,000 | 3,490 |
| 2005-01-31 | 341 | 350 | 340 | 350 | 202,000 | 3,500 |
| 2005-01-28 | 339 | 344 | 339 | 342 | 249,000 | 3,420 |
| 2005-01-27 | 350 | 350 | 341 | 349 | 157,000 | 3,490 |
| 2005-01-26 | 345 | 350 | 343 | 350 | 201,000 | 3,500 |
| 2005-01-25 | 335 | 340 | 331 | 340 | 153,000 | 3,400 |
| 2005-01-24 | 341 | 353 | 331 | 339 | 381,000 | 3,390 |
| 2005-01-21 | 335 | 340 | 332 | 340 | 397,000 | 3,400 |
| 2005-01-20 | 342 | 344 | 340 | 340 | 189,000 | 3,400 |
| 2005-01-19 | 345 | 346 | 342 | 345 | 306,000 | 3,450 |
| 2005-01-18 | 352 | 352 | 346 | 348 | 566,000 | 3,480 |
| 2005-01-17 | 360 | 364 | 355 | 357 | 2,099,000 | 3,570 |
| 2005-01-14 | 320 | 363 | 318 | 351 | 1,966,000 | 3,510 |
| 2005-01-13 | 322 | 327 | 320 | 325 | 80,000 | 3,250 |
| 2005-01-12 | 323 | 324 | 318 | 320 | 51,000 | 3,200 |
| 2005-01-11 | 317 | 320 | 315 | 318 | 79,000 | 3,180 |
| 2005-01-07 | 312 | 317 | 310 | 313 | 161,000 | 3,130 |
| 2005-01-06 | 311 | 311 | 308 | 309 | 58,000 | 3,090 |
| 2005-01-05 | 313 | 313 | 309 | 310 | 55,000 | 3,100 |
| 2005-01-04 | 314 | 314 | 312 | 313 | 7,000 | 3,130 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株
