7122 近畿車輛(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 501 | 503 | 498 | 498 | 132,000 | 4,980 |
| 2006-12-28 | 517 | 518 | 496 | 498 | 667,000 | 4,980 |
| 2006-12-27 | 513 | 515 | 510 | 513 | 127,000 | 5,130 |
| 2006-12-26 | 509 | 512 | 507 | 511 | 99,000 | 5,110 |
| 2006-12-25 | 513 | 513 | 506 | 507 | 147,000 | 5,070 |
| 2006-12-22 | 518 | 520 | 508 | 516 | 257,000 | 5,160 |
| 2006-12-21 | 525 | 526 | 511 | 512 | 462,000 | 5,120 |
| 2006-12-20 | 515 | 527 | 515 | 525 | 279,000 | 5,250 |
| 2006-12-19 | 535 | 538 | 500 | 511 | 531,000 | 5,110 |
| 2006-12-18 | 541 | 543 | 532 | 538 | 261,000 | 5,380 |
| 2006-12-15 | 551 | 556 | 543 | 549 | 226,000 | 5,490 |
| 2006-12-14 | 558 | 559 | 553 | 556 | 170,000 | 5,560 |
| 2006-12-13 | 562 | 563 | 557 | 560 | 147,000 | 5,600 |
| 2006-12-12 | 560 | 565 | 559 | 560 | 175,000 | 5,600 |
| 2006-12-11 | 558 | 561 | 555 | 558 | 138,000 | 5,580 |
| 2006-12-08 | 546 | 557 | 546 | 550 | 173,000 | 5,500 |
| 2006-12-07 | 558 | 558 | 553 | 554 | 96,000 | 5,540 |
| 2006-12-06 | 552 | 559 | 552 | 557 | 138,000 | 5,570 |
| 2006-12-05 | 561 | 561 | 551 | 552 | 129,000 | 5,520 |
| 2006-12-04 | 559 | 562 | 551 | 561 | 156,000 | 5,610 |
| 2006-12-01 | 562 | 571 | 560 | 563 | 207,000 | 5,630 |
| 2006-11-30 | 569 | 570 | 561 | 565 | 297,000 | 5,650 |
| 2006-11-29 | 564 | 575 | 563 | 572 | 316,000 | 5,720 |
| 2006-11-28 | 558 | 574 | 551 | 573 | 427,000 | 5,730 |
| 2006-11-27 | 541 | 577 | 540 | 572 | 857,000 | 5,720 |
| 2006-11-24 | 526 | 545 | 515 | 541 | 909,000 | 5,410 |
| 2006-11-22 | 512 | 530 | 508 | 526 | 450,000 | 5,260 |
| 2006-11-21 | 523 | 527 | 509 | 512 | 402,000 | 5,120 |
| 2006-11-20 | 521 | 527 | 510 | 517 | 369,000 | 5,170 |
| 2006-11-17 | 535 | 536 | 526 | 529 | 180,000 | 5,290 |
| 2006-11-16 | 543 | 543 | 528 | 531 | 581,000 | 5,310 |
| 2006-11-15 | 546 | 546 | 532 | 541 | 653,000 | 5,410 |
| 2006-11-14 | 539 | 546 | 531 | 546 | 851,000 | 5,460 |
| 2006-11-13 | 521 | 524 | 500 | 519 | 963,000 | 5,190 |
| 2006-11-10 | 542 | 545 | 517 | 525 | 2,353,000 | 5,250 |
| 2006-11-09 | 580 | 592 | 570 | 582 | 1,034,000 | 5,820 |
| 2006-11-08 | 584 | 584 | 572 | 580 | 640,000 | 5,800 |
| 2006-11-07 | 595 | 596 | 583 | 585 | 540,000 | 5,850 |
| 2006-11-06 | 590 | 590 | 580 | 587 | 349,000 | 5,870 |
| 2006-11-02 | 578 | 597 | 577 | 591 | 757,000 | 5,910 |
| 2006-11-01 | 573 | 585 | 567 | 585 | 452,000 | 5,850 |
| 2006-10-31 | 570 | 579 | 567 | 573 | 249,000 | 5,730 |
| 2006-10-30 | 573 | 574 | 561 | 564 | 509,000 | 5,640 |
| 2006-10-27 | 584 | 584 | 576 | 578 | 367,000 | 5,780 |
| 2006-10-26 | 573 | 585 | 568 | 583 | 796,000 | 5,830 |
| 2006-10-25 | 570 | 575 | 567 | 568 | 244,000 | 5,680 |
| 2006-10-24 | 585 | 587 | 570 | 572 | 553,000 | 5,720 |
| 2006-10-23 | 575 | 585 | 567 | 585 | 1,238,000 | 5,850 |
| 2006-10-20 | 550 | 571 | 548 | 568 | 1,611,000 | 5,680 |
| 2006-10-19 | 551 | 554 | 542 | 547 | 811,000 | 5,470 |
| 2006-10-18 | 540 | 552 | 535 | 549 | 2,667,000 | 5,490 |
| 2006-10-17 | 514 | 517 | 511 | 512 | 218,000 | 5,120 |
| 2006-10-16 | 511 | 513 | 507 | 511 | 361,000 | 5,110 |
| 2006-10-13 | 497 | 515 | 497 | 514 | 533,000 | 5,140 |
| 2006-10-12 | 487 | 492 | 483 | 492 | 179,000 | 4,920 |
| 2006-10-11 | 498 | 500 | 489 | 492 | 631,000 | 4,920 |
| 2006-10-10 | 500 | 506 | 491 | 493 | 408,000 | 4,930 |
| 2006-10-06 | 514 | 521 | 507 | 508 | 842,000 | 5,080 |
| 2006-10-05 | 493 | 500 | 489 | 494 | 249,000 | 4,940 |
| 2006-10-04 | 501 | 504 | 486 | 488 | 142,000 | 4,880 |
| 2006-10-03 | 508 | 508 | 498 | 501 | 183,000 | 5,010 |
| 2006-10-02 | 505 | 514 | 504 | 512 | 166,000 | 5,120 |
| 2006-09-29 | 507 | 510 | 499 | 503 | 285,000 | 5,030 |
| 2006-09-28 | 515 | 515 | 505 | 511 | 298,000 | 5,110 |
| 2006-09-27 | 484 | 504 | 484 | 504 | 337,000 | 5,040 |
| 2006-09-26 | 470 | 490 | 470 | 484 | 284,000 | 4,840 |
| 2006-09-25 | 466 | 473 | 458 | 469 | 256,000 | 4,690 |
| 2006-09-22 | 472 | 473 | 468 | 471 | 201,000 | 4,710 |
| 2006-09-21 | 474 | 478 | 471 | 474 | 160,000 | 4,740 |
| 2006-09-20 | 479 | 479 | 472 | 473 | 105,000 | 4,730 |
| 2006-09-19 | 483 | 485 | 476 | 478 | 126,000 | 4,780 |
| 2006-09-15 | 474 | 481 | 471 | 480 | 274,000 | 4,800 |
| 2006-09-14 | 478 | 484 | 471 | 477 | 203,000 | 4,770 |
| 2006-09-13 | 491 | 492 | 477 | 477 | 226,000 | 4,770 |
| 2006-09-12 | 491 | 496 | 486 | 486 | 219,000 | 4,860 |
| 2006-09-11 | 504 | 504 | 492 | 493 | 157,000 | 4,930 |
| 2006-09-08 | 498 | 500 | 485 | 499 | 352,000 | 4,990 |
| 2006-09-07 | 501 | 507 | 496 | 498 | 169,000 | 4,980 |
| 2006-09-06 | 504 | 507 | 502 | 503 | 215,000 | 5,030 |
| 2006-09-05 | 516 | 516 | 505 | 510 | 179,000 | 5,100 |
| 2006-09-04 | 521 | 521 | 514 | 515 | 145,000 | 5,150 |
| 2006-09-01 | 513 | 515 | 507 | 511 | 223,000 | 5,110 |
| 2006-08-31 | 500 | 506 | 496 | 503 | 191,000 | 5,030 |
| 2006-08-30 | 496 | 502 | 493 | 498 | 161,000 | 4,980 |
| 2006-08-29 | 507 | 510 | 493 | 499 | 236,000 | 4,990 |
| 2006-08-28 | 508 | 515 | 501 | 507 | 271,000 | 5,070 |
| 2006-08-25 | 524 | 525 | 508 | 510 | 280,000 | 5,100 |
| 2006-08-24 | 529 | 529 | 520 | 525 | 94,000 | 5,250 |
| 2006-08-23 | 526 | 533 | 520 | 526 | 108,000 | 5,260 |
| 2006-08-22 | 515 | 524 | 513 | 521 | 177,000 | 5,210 |
| 2006-08-21 | 530 | 534 | 520 | 523 | 226,000 | 5,230 |
| 2006-08-18 | 528 | 533 | 522 | 530 | 202,000 | 5,300 |
| 2006-08-17 | 540 | 542 | 524 | 526 | 440,000 | 5,260 |
| 2006-08-16 | 541 | 546 | 531 | 536 | 518,000 | 5,360 |
| 2006-08-15 | 511 | 551 | 509 | 538 | 2,174,000 | 5,380 |
| 2006-08-14 | 473 | 499 | 472 | 491 | 294,000 | 4,910 |
| 2006-08-11 | 470 | 476 | 469 | 472 | 143,000 | 4,720 |
| 2006-08-10 | 476 | 476 | 468 | 471 | 134,000 | 4,710 |
| 2006-08-09 | 461 | 478 | 456 | 473 | 308,000 | 4,730 |
| 2006-08-08 | 456 | 463 | 454 | 463 | 145,000 | 4,630 |
| 2006-08-07 | 477 | 477 | 457 | 459 | 435,000 | 4,590 |
| 2006-08-04 | 483 | 487 | 475 | 478 | 182,000 | 4,780 |
| 2006-08-03 | 502 | 502 | 477 | 482 | 676,000 | 4,820 |
| 2006-08-02 | 503 | 505 | 494 | 501 | 464,000 | 5,010 |
| 2006-08-01 | 472 | 489 | 472 | 488 | 413,000 | 4,880 |
| 2006-07-31 | 469 | 477 | 460 | 467 | 439,000 | 4,670 |
| 2006-07-28 | 450 | 458 | 447 | 457 | 356,000 | 4,570 |
| 2006-07-27 | 444 | 456 | 438 | 449 | 413,000 | 4,490 |
| 2006-07-26 | 448 | 463 | 443 | 445 | 207,000 | 4,450 |
| 2006-07-25 | 457 | 460 | 448 | 450 | 233,000 | 4,500 |
| 2006-07-24 | 453 | 458 | 435 | 442 | 432,000 | 4,420 |
| 2006-07-21 | 476 | 476 | 453 | 457 | 423,000 | 4,570 |
| 2006-07-20 | 475 | 483 | 470 | 481 | 234,000 | 4,810 |
| 2006-07-19 | 463 | 471 | 446 | 450 | 356,000 | 4,500 |
| 2006-07-18 | 478 | 484 | 457 | 463 | 249,000 | 4,630 |
| 2006-07-14 | 515 | 515 | 497 | 498 | 292,000 | 4,980 |
| 2006-07-13 | 530 | 534 | 517 | 520 | 272,000 | 5,200 |
| 2006-07-12 | 534 | 541 | 532 | 535 | 293,000 | 5,350 |
| 2006-07-11 | 536 | 540 | 528 | 533 | 347,000 | 5,330 |
| 2006-07-10 | 526 | 544 | 523 | 542 | 388,000 | 5,420 |
| 2006-07-07 | 534 | 538 | 530 | 535 | 636,000 | 5,350 |
| 2006-07-06 | 519 | 527 | 511 | 522 | 415,000 | 5,220 |
| 2006-07-05 | 519 | 519 | 507 | 510 | 339,000 | 5,100 |
| 2006-07-04 | 514 | 520 | 513 | 518 | 445,000 | 5,180 |
| 2006-07-03 | 495 | 505 | 495 | 499 | 194,000 | 4,990 |
| 2006-06-30 | 507 | 507 | 499 | 503 | 315,000 | 5,030 |
| 2006-06-29 | 497 | 501 | 486 | 487 | 334,000 | 4,870 |
| 2006-06-28 | 495 | 495 | 489 | 492 | 249,000 | 4,920 |
| 2006-06-27 | 505 | 509 | 501 | 505 | 257,000 | 5,050 |
| 2006-06-26 | 504 | 513 | 503 | 506 | 534,000 | 5,060 |
| 2006-06-23 | 494 | 514 | 483 | 514 | 1,107,000 | 5,140 |
| 2006-06-22 | 474 | 479 | 472 | 478 | 261,000 | 4,780 |
| 2006-06-21 | 484 | 485 | 463 | 466 | 262,000 | 4,660 |
| 2006-06-20 | 474 | 476 | 463 | 464 | 161,000 | 4,640 |
| 2006-06-19 | 493 | 493 | 478 | 482 | 200,000 | 4,820 |
| 2006-06-16 | 495 | 496 | 484 | 493 | 315,000 | 4,930 |
| 2006-06-15 | 484 | 486 | 471 | 476 | 266,000 | 4,760 |
| 2006-06-14 | 456 | 473 | 455 | 459 | 399,000 | 4,590 |
| 2006-06-13 | 475 | 486 | 468 | 471 | 436,000 | 4,710 |
| 2006-06-12 | 451 | 495 | 447 | 493 | 891,000 | 4,930 |
| 2006-06-09 | 423 | 450 | 423 | 448 | 593,000 | 4,480 |
| 2006-06-08 | 429 | 433 | 413 | 423 | 784,000 | 4,230 |
| 2006-06-07 | 460 | 475 | 441 | 449 | 365,000 | 4,490 |
| 2006-06-06 | 475 | 479 | 460 | 467 | 322,000 | 4,670 |
| 2006-06-05 | 485 | 491 | 479 | 484 | 376,000 | 4,840 |
| 2006-06-02 | 500 | 500 | 452 | 490 | 825,000 | 4,900 |
| 2006-06-01 | 510 | 516 | 500 | 503 | 411,000 | 5,030 |
| 2006-05-31 | 495 | 501 | 494 | 500 | 263,000 | 5,000 |
| 2006-05-30 | 532 | 532 | 512 | 515 | 301,000 | 5,150 |
| 2006-05-29 | 545 | 545 | 527 | 531 | 186,000 | 5,310 |
| 2006-05-26 | 543 | 544 | 533 | 539 | 216,000 | 5,390 |
| 2006-05-25 | 552 | 554 | 533 | 536 | 280,000 | 5,360 |
| 2006-05-24 | 551 | 554 | 541 | 551 | 344,000 | 5,510 |
| 2006-05-23 | 560 | 562 | 549 | 550 | 325,000 | 5,500 |
| 2006-05-22 | 572 | 592 | 567 | 568 | 269,000 | 5,680 |
| 2006-05-19 | 571 | 571 | 548 | 566 | 441,000 | 5,660 |
| 2006-05-18 | 560 | 570 | 551 | 567 | 253,000 | 5,670 |
| 2006-05-17 | 552 | 576 | 552 | 576 | 365,000 | 5,760 |
| 2006-05-16 | 570 | 581 | 550 | 556 | 621,000 | 5,560 |
| 2006-05-15 | 573 | 580 | 566 | 568 | 837,000 | 5,680 |
| 2006-05-12 | 590 | 625 | 583 | 612 | 572,000 | 6,120 |
| 2006-05-11 | 620 | 623 | 605 | 610 | 423,000 | 6,100 |
| 2006-05-10 | 630 | 633 | 616 | 625 | 910,000 | 6,250 |
| 2006-05-09 | 615 | 638 | 611 | 633 | 2,017,000 | 6,330 |
| 2006-05-08 | 595 | 614 | 590 | 614 | 1,784,000 | 6,140 |
| 2006-05-02 | 565 | 574 | 565 | 572 | 213,000 | 5,720 |
| 2006-05-01 | 535 | 578 | 535 | 568 | 486,000 | 5,680 |
| 2006-04-28 | 541 | 541 | 534 | 539 | 146,000 | 5,390 |
| 2006-04-27 | 535 | 541 | 534 | 539 | 136,000 | 5,390 |
| 2006-04-26 | 544 | 545 | 531 | 535 | 167,000 | 5,350 |
| 2006-04-25 | 538 | 548 | 524 | 545 | 123,000 | 5,450 |
| 2006-04-24 | 560 | 561 | 536 | 539 | 172,000 | 5,390 |
| 2006-04-21 | 565 | 571 | 557 | 565 | 138,000 | 5,650 |
| 2006-04-20 | 573 | 575 | 563 | 566 | 127,000 | 5,660 |
| 2006-04-19 | 581 | 585 | 572 | 575 | 171,000 | 5,750 |
| 2006-04-18 | 566 | 576 | 564 | 576 | 195,000 | 5,760 |
| 2006-04-17 | 583 | 583 | 568 | 573 | 257,000 | 5,730 |
| 2006-04-14 | 583 | 583 | 575 | 580 | 131,000 | 5,800 |
| 2006-04-13 | 578 | 583 | 575 | 579 | 207,000 | 5,790 |
| 2006-04-12 | 581 | 585 | 578 | 578 | 192,000 | 5,780 |
| 2006-04-11 | 593 | 593 | 585 | 587 | 195,000 | 5,870 |
| 2006-04-10 | 591 | 591 | 585 | 589 | 141,000 | 5,890 |
| 2006-04-07 | 589 | 592 | 582 | 591 | 232,000 | 5,910 |
| 2006-04-06 | 582 | 587 | 577 | 584 | 195,000 | 5,840 |
| 2006-04-05 | 596 | 599 | 570 | 577 | 402,000 | 5,770 |
| 2006-04-04 | 594 | 599 | 589 | 592 | 393,000 | 5,920 |
| 2006-04-03 | 600 | 602 | 583 | 585 | 586,000 | 5,850 |
| 2006-03-31 | 575 | 597 | 575 | 589 | 824,000 | 5,890 |
| 2006-03-30 | 552 | 585 | 552 | 583 | 1,362,000 | 5,830 |
| 2006-03-29 | 548 | 548 | 540 | 546 | 193,000 | 5,460 |
| 2006-03-28 | 536 | 546 | 535 | 544 | 141,000 | 5,440 |
| 2006-03-27 | 545 | 548 | 537 | 541 | 289,000 | 5,410 |
| 2006-03-24 | 537 | 539 | 527 | 538 | 142,000 | 5,380 |
| 2006-03-23 | 549 | 549 | 535 | 536 | 274,000 | 5,360 |
| 2006-03-22 | 546 | 546 | 539 | 544 | 143,000 | 5,440 |
| 2006-03-20 | 529 | 545 | 528 | 541 | 301,000 | 5,410 |
| 2006-03-17 | 521 | 525 | 516 | 524 | 169,000 | 5,240 |
| 2006-03-16 | 527 | 534 | 523 | 525 | 374,000 | 5,250 |
| 2006-03-15 | 525 | 529 | 521 | 524 | 114,000 | 5,240 |
| 2006-03-14 | 530 | 534 | 521 | 525 | 140,000 | 5,250 |
| 2006-03-13 | 512 | 530 | 510 | 530 | 227,000 | 5,300 |
| 2006-03-10 | 509 | 519 | 508 | 513 | 246,000 | 5,130 |
| 2006-03-09 | 514 | 518 | 504 | 511 | 384,000 | 5,110 |
| 2006-03-08 | 530 | 530 | 512 | 512 | 218,000 | 5,120 |
| 2006-03-07 | 515 | 530 | 515 | 520 | 110,000 | 5,200 |
| 2006-03-06 | 517 | 524 | 512 | 520 | 205,000 | 5,200 |
| 2006-03-03 | 517 | 528 | 513 | 521 | 246,000 | 5,210 |
| 2006-03-02 | 526 | 540 | 522 | 526 | 387,000 | 5,260 |
| 2006-03-01 | 502 | 528 | 502 | 523 | 318,000 | 5,230 |
| 2006-02-28 | 511 | 530 | 500 | 520 | 437,000 | 5,200 |
| 2006-02-27 | 522 | 534 | 505 | 505 | 306,000 | 5,050 |
| 2006-02-24 | 500 | 516 | 495 | 510 | 337,000 | 5,100 |
| 2006-02-23 | 478 | 505 | 478 | 502 | 231,000 | 5,020 |
| 2006-02-22 | 479 | 485 | 465 | 478 | 355,000 | 4,780 |
| 2006-02-21 | 449 | 494 | 446 | 484 | 397,000 | 4,840 |
| 2006-02-20 | 454 | 469 | 432 | 434 | 423,000 | 4,340 |
| 2006-02-17 | 484 | 493 | 450 | 450 | 173,000 | 4,500 |
| 2006-02-16 | 486 | 496 | 480 | 480 | 210,000 | 4,800 |
| 2006-02-15 | 510 | 535 | 495 | 496 | 199,000 | 4,960 |
| 2006-02-14 | 485 | 495 | 455 | 485 | 378,000 | 4,850 |
| 2006-02-13 | 530 | 530 | 490 | 495 | 232,000 | 4,950 |
| 2006-02-10 | 534 | 540 | 521 | 530 | 209,000 | 5,300 |
| 2006-02-09 | 540 | 545 | 526 | 526 | 215,000 | 5,260 |
| 2006-02-08 | 545 | 550 | 538 | 538 | 151,000 | 5,380 |
| 2006-02-07 | 555 | 556 | 548 | 551 | 164,000 | 5,510 |
| 2006-02-06 | 549 | 558 | 541 | 554 | 335,000 | 5,540 |
| 2006-02-03 | 545 | 554 | 535 | 548 | 337,000 | 5,480 |
| 2006-02-02 | 557 | 557 | 542 | 545 | 232,000 | 5,450 |
| 2006-02-01 | 560 | 563 | 535 | 547 | 719,000 | 5,470 |
| 2006-01-31 | 566 | 581 | 562 | 563 | 226,000 | 5,630 |
| 2006-01-30 | 599 | 599 | 562 | 566 | 662,000 | 5,660 |
| 2006-01-27 | 556 | 585 | 551 | 583 | 651,000 | 5,830 |
| 2006-01-26 | 556 | 557 | 546 | 550 | 442,000 | 5,500 |
| 2006-01-25 | 525 | 558 | 525 | 556 | 368,000 | 5,560 |
| 2006-01-24 | 512 | 529 | 512 | 526 | 219,000 | 5,260 |
| 2006-01-23 | 513 | 530 | 504 | 506 | 425,000 | 5,060 |
| 2006-01-20 | 557 | 560 | 525 | 531 | 501,000 | 5,310 |
| 2006-01-19 | 511 | 550 | 511 | 544 | 745,000 | 5,440 |
| 2006-01-18 | 560 | 560 | 494 | 512 | 922,000 | 5,120 |
| 2006-01-17 | 575 | 615 | 563 | 565 | 1,331,000 | 5,650 |
| 2006-01-16 | 584 | 592 | 573 | 588 | 811,000 | 5,880 |
| 2006-01-13 | 571 | 583 | 567 | 571 | 848,000 | 5,710 |
| 2006-01-12 | 559 | 580 | 555 | 580 | 1,781,000 | 5,800 |
| 2006-01-11 | 543 | 549 | 529 | 543 | 674,000 | 5,430 |
| 2006-01-10 | 542 | 546 | 530 | 533 | 769,000 | 5,330 |
| 2006-01-06 | 544 | 558 | 529 | 552 | 2,291,000 | 5,520 |
| 2006-01-05 | 494 | 547 | 492 | 529 | 2,621,000 | 5,290 |
| 2006-01-04 | 500 | 500 | 491 | 492 | 266,000 | 4,920 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株
