7122 近畿車輛(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 332 | 333 | 323 | 327 | 72,000 | 3,270 |
| 2007-12-27 | 339 | 339 | 331 | 334 | 146,000 | 3,340 |
| 2007-12-26 | 324 | 335 | 323 | 334 | 211,000 | 3,340 |
| 2007-12-25 | 329 | 329 | 321 | 323 | 130,000 | 3,230 |
| 2007-12-21 | 318 | 318 | 309 | 316 | 247,000 | 3,160 |
| 2007-12-20 | 322 | 323 | 316 | 317 | 313,000 | 3,170 |
| 2007-12-19 | 320 | 324 | 319 | 321 | 112,000 | 3,210 |
| 2007-12-18 | 324 | 327 | 320 | 320 | 242,000 | 3,200 |
| 2007-12-17 | 337 | 338 | 330 | 330 | 116,000 | 3,300 |
| 2007-12-14 | 341 | 342 | 335 | 336 | 149,000 | 3,360 |
| 2007-12-13 | 345 | 345 | 337 | 338 | 210,000 | 3,380 |
| 2007-12-12 | 340 | 345 | 337 | 345 | 175,000 | 3,450 |
| 2007-12-11 | 343 | 347 | 343 | 345 | 142,000 | 3,450 |
| 2007-12-10 | 353 | 354 | 340 | 341 | 236,000 | 3,410 |
| 2007-12-07 | 340 | 345 | 340 | 343 | 174,000 | 3,430 |
| 2007-12-06 | 337 | 340 | 332 | 334 | 249,000 | 3,340 |
| 2007-12-05 | 342 | 342 | 327 | 333 | 344,000 | 3,330 |
| 2007-12-04 | 352 | 356 | 341 | 343 | 248,000 | 3,430 |
| 2007-12-03 | 363 | 368 | 351 | 351 | 235,000 | 3,510 |
| 2007-11-30 | 350 | 365 | 348 | 360 | 358,000 | 3,600 |
| 2007-11-29 | 348 | 356 | 341 | 350 | 207,000 | 3,500 |
| 2007-11-28 | 349 | 352 | 339 | 344 | 265,000 | 3,440 |
| 2007-11-27 | 332 | 338 | 325 | 338 | 245,000 | 3,380 |
| 2007-11-26 | 335 | 341 | 329 | 336 | 379,000 | 3,360 |
| 2007-11-22 | 347 | 350 | 341 | 344 | 239,000 | 3,440 |
| 2007-11-21 | 356 | 359 | 352 | 352 | 81,000 | 3,520 |
| 2007-11-20 | 355 | 360 | 345 | 360 | 190,000 | 3,600 |
| 2007-11-19 | 376 | 381 | 364 | 365 | 212,000 | 3,650 |
| 2007-11-16 | 372 | 382 | 371 | 375 | 244,000 | 3,750 |
| 2007-11-15 | 363 | 378 | 363 | 375 | 166,000 | 3,750 |
| 2007-11-14 | 363 | 371 | 363 | 371 | 132,000 | 3,710 |
| 2007-11-13 | 355 | 362 | 352 | 354 | 201,000 | 3,540 |
| 2007-11-12 | 360 | 366 | 358 | 359 | 191,000 | 3,590 |
| 2007-11-09 | 374 | 385 | 373 | 374 | 226,000 | 3,740 |
| 2007-11-08 | 392 | 392 | 376 | 380 | 196,000 | 3,800 |
| 2007-11-07 | 410 | 413 | 395 | 397 | 193,000 | 3,970 |
| 2007-11-06 | 416 | 420 | 414 | 414 | 136,000 | 4,140 |
| 2007-11-05 | 431 | 440 | 411 | 418 | 186,000 | 4,180 |
| 2007-11-02 | 426 | 435 | 423 | 429 | 191,000 | 4,290 |
| 2007-11-01 | 426 | 437 | 426 | 436 | 136,000 | 4,360 |
| 2007-10-31 | 430 | 430 | 425 | 429 | 161,000 | 4,290 |
| 2007-10-30 | 425 | 434 | 425 | 432 | 147,000 | 4,320 |
| 2007-10-29 | 431 | 431 | 423 | 430 | 176,000 | 4,300 |
| 2007-10-26 | 400 | 416 | 400 | 416 | 162,000 | 4,160 |
| 2007-10-25 | 403 | 409 | 400 | 402 | 190,000 | 4,020 |
| 2007-10-24 | 417 | 422 | 412 | 412 | 87,000 | 4,120 |
| 2007-10-23 | 412 | 416 | 410 | 412 | 76,000 | 4,120 |
| 2007-10-22 | 406 | 411 | 401 | 407 | 90,000 | 4,070 |
| 2007-10-19 | 426 | 426 | 419 | 420 | 81,000 | 4,200 |
| 2007-10-18 | 421 | 427 | 421 | 427 | 75,000 | 4,270 |
| 2007-10-17 | 425 | 425 | 419 | 421 | 97,000 | 4,210 |
| 2007-10-16 | 429 | 432 | 428 | 428 | 73,000 | 4,280 |
| 2007-10-15 | 430 | 434 | 427 | 432 | 87,000 | 4,320 |
| 2007-10-12 | 431 | 437 | 430 | 431 | 180,000 | 4,310 |
| 2007-10-11 | 429 | 432 | 421 | 431 | 153,000 | 4,310 |
| 2007-10-10 | 425 | 430 | 425 | 428 | 106,000 | 4,280 |
| 2007-10-09 | 421 | 427 | 421 | 424 | 85,000 | 4,240 |
| 2007-10-05 | 419 | 423 | 418 | 421 | 85,000 | 4,210 |
| 2007-10-04 | 417 | 420 | 417 | 418 | 51,000 | 4,180 |
| 2007-10-03 | 415 | 421 | 414 | 421 | 120,000 | 4,210 |
| 2007-10-02 | 419 | 423 | 416 | 418 | 91,000 | 4,180 |
| 2007-10-01 | 411 | 416 | 411 | 416 | 94,000 | 4,160 |
| 2007-09-28 | 433 | 433 | 414 | 415 | 280,000 | 4,150 |
| 2007-09-27 | 415 | 428 | 415 | 428 | 233,000 | 4,280 |
| 2007-09-26 | 404 | 409 | 401 | 409 | 92,000 | 4,090 |
| 2007-09-25 | 396 | 403 | 392 | 400 | 178,000 | 4,000 |
| 2007-09-21 | 389 | 398 | 389 | 395 | 141,000 | 3,950 |
| 2007-09-20 | 392 | 394 | 389 | 392 | 88,000 | 3,920 |
| 2007-09-19 | 384 | 388 | 378 | 387 | 95,000 | 3,870 |
| 2007-09-18 | 387 | 387 | 372 | 373 | 181,000 | 3,730 |
| 2007-09-14 | 378 | 387 | 372 | 385 | 321,000 | 3,850 |
| 2007-09-13 | 370 | 380 | 364 | 376 | 143,000 | 3,760 |
| 2007-09-12 | 391 | 395 | 364 | 378 | 227,000 | 3,780 |
| 2007-09-11 | 384 | 392 | 382 | 390 | 264,000 | 3,900 |
| 2007-09-10 | 389 | 394 | 389 | 389 | 102,000 | 3,890 |
| 2007-09-07 | 399 | 401 | 395 | 398 | 166,000 | 3,980 |
| 2007-09-06 | 392 | 396 | 389 | 395 | 191,000 | 3,950 |
| 2007-09-05 | 407 | 408 | 395 | 396 | 254,000 | 3,960 |
| 2007-09-04 | 411 | 411 | 406 | 407 | 179,000 | 4,070 |
| 2007-09-03 | 404 | 415 | 399 | 412 | 348,000 | 4,120 |
| 2007-08-31 | 392 | 403 | 390 | 394 | 261,000 | 3,940 |
| 2007-08-30 | 402 | 402 | 391 | 393 | 190,000 | 3,930 |
| 2007-08-29 | 393 | 396 | 391 | 394 | 386,000 | 3,940 |
| 2007-08-28 | 395 | 403 | 395 | 400 | 108,000 | 4,000 |
| 2007-08-27 | 405 | 406 | 396 | 396 | 149,000 | 3,960 |
| 2007-08-24 | 403 | 405 | 397 | 400 | 190,000 | 4,000 |
| 2007-08-23 | 396 | 400 | 386 | 398 | 276,000 | 3,980 |
| 2007-08-22 | 391 | 395 | 380 | 383 | 268,000 | 3,830 |
| 2007-08-21 | 391 | 393 | 372 | 386 | 460,000 | 3,860 |
| 2007-08-20 | 400 | 411 | 391 | 391 | 438,000 | 3,910 |
| 2007-08-17 | 438 | 438 | 396 | 398 | 254,000 | 3,980 |
| 2007-08-16 | 453 | 453 | 431 | 437 | 352,000 | 4,370 |
| 2007-08-15 | 469 | 469 | 456 | 456 | 99,000 | 4,560 |
| 2007-08-14 | 469 | 471 | 467 | 469 | 87,000 | 4,690 |
| 2007-08-13 | 477 | 478 | 468 | 469 | 94,000 | 4,690 |
| 2007-08-10 | 477 | 490 | 473 | 476 | 314,000 | 4,760 |
| 2007-08-09 | 476 | 494 | 472 | 492 | 547,000 | 4,920 |
| 2007-08-08 | 469 | 471 | 464 | 466 | 117,000 | 4,660 |
| 2007-08-07 | 476 | 478 | 467 | 468 | 116,000 | 4,680 |
| 2007-08-06 | 472 | 476 | 465 | 472 | 112,000 | 4,720 |
| 2007-08-03 | 476 | 478 | 472 | 475 | 84,000 | 4,750 |
| 2007-08-02 | 477 | 477 | 469 | 475 | 141,000 | 4,750 |
| 2007-08-01 | 470 | 475 | 467 | 467 | 167,000 | 4,670 |
| 2007-07-31 | 480 | 480 | 467 | 470 | 208,000 | 4,700 |
| 2007-07-30 | 455 | 476 | 455 | 475 | 160,000 | 4,750 |
| 2007-07-27 | 460 | 466 | 458 | 458 | 246,000 | 4,580 |
| 2007-07-26 | 482 | 484 | 467 | 468 | 208,000 | 4,680 |
| 2007-07-25 | 475 | 481 | 475 | 481 | 190,000 | 4,810 |
| 2007-07-24 | 492 | 496 | 482 | 485 | 207,000 | 4,850 |
| 2007-07-23 | 497 | 499 | 491 | 493 | 99,000 | 4,930 |
| 2007-07-20 | 502 | 503 | 498 | 500 | 161,000 | 5,000 |
| 2007-07-19 | 493 | 503 | 493 | 502 | 96,000 | 5,020 |
| 2007-07-18 | 493 | 499 | 493 | 494 | 116,000 | 4,940 |
| 2007-07-17 | 496 | 501 | 491 | 495 | 146,000 | 4,950 |
| 2007-07-13 | 503 | 505 | 496 | 498 | 180,000 | 4,980 |
| 2007-07-12 | 500 | 504 | 495 | 498 | 210,000 | 4,980 |
| 2007-07-11 | 496 | 496 | 489 | 495 | 156,000 | 4,950 |
| 2007-07-10 | 495 | 500 | 495 | 498 | 119,000 | 4,980 |
| 2007-07-09 | 497 | 500 | 496 | 497 | 85,000 | 4,970 |
| 2007-07-06 | 499 | 499 | 493 | 493 | 128,000 | 4,930 |
| 2007-07-05 | 501 | 505 | 494 | 495 | 236,000 | 4,950 |
| 2007-07-04 | 496 | 504 | 492 | 500 | 306,000 | 5,000 |
| 2007-07-03 | 494 | 496 | 491 | 495 | 325,000 | 4,950 |
| 2007-07-02 | 481 | 490 | 481 | 489 | 250,000 | 4,890 |
| 2007-06-29 | 481 | 483 | 478 | 480 | 252,000 | 4,800 |
| 2007-06-28 | 481 | 496 | 475 | 482 | 497,000 | 4,820 |
| 2007-06-27 | 478 | 481 | 469 | 471 | 317,000 | 4,710 |
| 2007-06-26 | 480 | 483 | 478 | 478 | 139,000 | 4,780 |
| 2007-06-25 | 487 | 490 | 475 | 477 | 237,000 | 4,770 |
| 2007-06-22 | 495 | 495 | 486 | 487 | 219,000 | 4,870 |
| 2007-06-21 | 500 | 504 | 498 | 499 | 251,000 | 4,990 |
| 2007-06-20 | 508 | 508 | 501 | 502 | 200,000 | 5,020 |
| 2007-06-19 | 502 | 509 | 497 | 503 | 283,000 | 5,030 |
| 2007-06-18 | 510 | 510 | 505 | 508 | 138,000 | 5,080 |
| 2007-06-15 | 496 | 499 | 493 | 499 | 119,000 | 4,990 |
| 2007-06-14 | 484 | 492 | 484 | 490 | 213,000 | 4,900 |
| 2007-06-13 | 493 | 495 | 471 | 489 | 296,000 | 4,890 |
| 2007-06-12 | 523 | 523 | 492 | 501 | 353,000 | 5,010 |
| 2007-06-11 | 526 | 527 | 510 | 513 | 426,000 | 5,130 |
| 2007-06-08 | 505 | 505 | 495 | 502 | 245,000 | 5,020 |
| 2007-06-07 | 492 | 506 | 487 | 506 | 254,000 | 5,060 |
| 2007-06-06 | 490 | 491 | 487 | 490 | 160,000 | 4,900 |
| 2007-06-05 | 485 | 493 | 484 | 491 | 124,000 | 4,910 |
| 2007-06-04 | 491 | 496 | 485 | 488 | 287,000 | 4,880 |
| 2007-06-01 | 472 | 487 | 472 | 482 | 384,000 | 4,820 |
| 2007-05-31 | 472 | 472 | 466 | 467 | 245,000 | 4,670 |
| 2007-05-30 | 475 | 480 | 463 | 468 | 250,000 | 4,680 |
| 2007-05-29 | 465 | 473 | 465 | 473 | 169,000 | 4,730 |
| 2007-05-28 | 474 | 475 | 465 | 467 | 222,000 | 4,670 |
| 2007-05-25 | 476 | 477 | 468 | 470 | 310,000 | 4,700 |
| 2007-05-24 | 483 | 483 | 476 | 477 | 172,000 | 4,770 |
| 2007-05-23 | 474 | 483 | 474 | 483 | 237,000 | 4,830 |
| 2007-05-22 | 463 | 472 | 463 | 472 | 330,000 | 4,720 |
| 2007-05-21 | 461 | 465 | 452 | 462 | 461,000 | 4,620 |
| 2007-05-18 | 476 | 480 | 465 | 465 | 388,000 | 4,650 |
| 2007-05-17 | 476 | 481 | 475 | 475 | 324,000 | 4,750 |
| 2007-05-16 | 499 | 500 | 464 | 473 | 590,000 | 4,730 |
| 2007-05-15 | 506 | 509 | 494 | 500 | 410,000 | 5,000 |
| 2007-05-14 | 533 | 533 | 520 | 521 | 229,000 | 5,210 |
| 2007-05-11 | 536 | 542 | 534 | 540 | 113,000 | 5,400 |
| 2007-05-10 | 552 | 555 | 545 | 545 | 171,000 | 5,450 |
| 2007-05-09 | 555 | 559 | 549 | 553 | 173,000 | 5,530 |
| 2007-05-08 | 555 | 573 | 554 | 561 | 511,000 | 5,610 |
| 2007-05-07 | 542 | 550 | 542 | 549 | 331,000 | 5,490 |
| 2007-05-02 | 539 | 541 | 537 | 540 | 154,000 | 5,400 |
| 2007-05-01 | 548 | 549 | 543 | 544 | 233,000 | 5,440 |
| 2007-04-27 | 543 | 548 | 537 | 543 | 274,000 | 5,430 |
| 2007-04-26 | 538 | 549 | 537 | 549 | 676,000 | 5,490 |
| 2007-04-25 | 519 | 554 | 518 | 540 | 1,343,000 | 5,400 |
| 2007-04-24 | 510 | 521 | 508 | 514 | 606,000 | 5,140 |
| 2007-04-23 | 522 | 522 | 514 | 520 | 693,000 | 5,200 |
| 2007-04-20 | 493 | 493 | 485 | 487 | 122,000 | 4,870 |
| 2007-04-19 | 484 | 487 | 478 | 483 | 105,000 | 4,830 |
| 2007-04-18 | 489 | 493 | 488 | 488 | 90,000 | 4,880 |
| 2007-04-17 | 494 | 502 | 492 | 492 | 93,000 | 4,920 |
| 2007-04-16 | 502 | 503 | 495 | 499 | 68,000 | 4,990 |
| 2007-04-13 | 504 | 506 | 493 | 494 | 70,000 | 4,940 |
| 2007-04-12 | 500 | 505 | 500 | 503 | 53,000 | 5,030 |
| 2007-04-11 | 507 | 508 | 500 | 503 | 66,000 | 5,030 |
| 2007-04-10 | 504 | 508 | 496 | 505 | 69,000 | 5,050 |
| 2007-04-09 | 505 | 509 | 505 | 509 | 69,000 | 5,090 |
| 2007-04-06 | 507 | 509 | 500 | 504 | 43,000 | 5,040 |
| 2007-04-05 | 503 | 510 | 503 | 506 | 77,000 | 5,060 |
| 2007-04-04 | 498 | 509 | 498 | 508 | 88,000 | 5,080 |
| 2007-04-03 | 490 | 496 | 487 | 494 | 87,000 | 4,940 |
| 2007-04-02 | 502 | 502 | 490 | 495 | 89,000 | 4,950 |
| 2007-03-30 | 500 | 504 | 494 | 503 | 36,000 | 5,030 |
| 2007-03-29 | 505 | 505 | 494 | 500 | 58,000 | 5,000 |
| 2007-03-28 | 509 | 511 | 504 | 507 | 93,000 | 5,070 |
| 2007-03-27 | 511 | 513 | 508 | 509 | 54,000 | 5,090 |
| 2007-03-26 | 513 | 513 | 508 | 511 | 68,000 | 5,110 |
| 2007-03-23 | 517 | 517 | 506 | 509 | 128,000 | 5,090 |
| 2007-03-22 | 514 | 518 | 511 | 511 | 189,000 | 5,110 |
| 2007-03-20 | 499 | 500 | 496 | 500 | 72,000 | 5,000 |
| 2007-03-19 | 488 | 491 | 488 | 489 | 31,000 | 4,890 |
| 2007-03-16 | 489 | 494 | 482 | 490 | 169,000 | 4,900 |
| 2007-03-15 | 482 | 488 | 482 | 485 | 47,000 | 4,850 |
| 2007-03-14 | 481 | 486 | 477 | 477 | 76,000 | 4,770 |
| 2007-03-13 | 499 | 502 | 495 | 496 | 84,000 | 4,960 |
| 2007-03-12 | 492 | 500 | 492 | 499 | 48,000 | 4,990 |
| 2007-03-09 | 490 | 495 | 490 | 494 | 115,000 | 4,940 |
| 2007-03-08 | 486 | 495 | 485 | 495 | 166,000 | 4,950 |
| 2007-03-07 | 485 | 485 | 474 | 478 | 185,000 | 4,780 |
| 2007-03-06 | 461 | 475 | 458 | 467 | 269,000 | 4,670 |
| 2007-03-05 | 482 | 485 | 465 | 465 | 162,000 | 4,650 |
| 2007-03-02 | 486 | 487 | 480 | 486 | 123,000 | 4,860 |
| 2007-03-01 | 485 | 491 | 484 | 488 | 240,000 | 4,880 |
| 2007-02-28 | 465 | 490 | 461 | 485 | 310,000 | 4,850 |
| 2007-02-27 | 509 | 519 | 505 | 505 | 615,000 | 5,050 |
| 2007-02-26 | 515 | 516 | 508 | 511 | 249,000 | 5,110 |
| 2007-02-23 | 509 | 509 | 505 | 507 | 328,000 | 5,070 |
| 2007-02-22 | 515 | 517 | 508 | 511 | 174,000 | 5,110 |
| 2007-02-21 | 513 | 519 | 509 | 515 | 141,000 | 5,150 |
| 2007-02-20 | 519 | 519 | 512 | 514 | 74,000 | 5,140 |
| 2007-02-19 | 511 | 520 | 511 | 520 | 53,000 | 5,200 |
| 2007-02-16 | 511 | 519 | 507 | 518 | 213,000 | 5,180 |
| 2007-02-15 | 536 | 540 | 522 | 528 | 224,000 | 5,280 |
| 2007-02-14 | 511 | 528 | 511 | 526 | 250,000 | 5,260 |
| 2007-02-13 | 509 | 510 | 506 | 508 | 72,000 | 5,080 |
| 2007-02-09 | 505 | 509 | 504 | 509 | 96,000 | 5,090 |
| 2007-02-08 | 508 | 511 | 505 | 508 | 151,000 | 5,080 |
| 2007-02-07 | 512 | 513 | 507 | 508 | 44,000 | 5,080 |
| 2007-02-06 | 506 | 512 | 503 | 509 | 103,000 | 5,090 |
| 2007-02-05 | 513 | 515 | 504 | 504 | 132,000 | 5,040 |
| 2007-02-02 | 516 | 525 | 515 | 520 | 130,000 | 5,200 |
| 2007-02-01 | 510 | 514 | 508 | 514 | 56,000 | 5,140 |
| 2007-01-31 | 510 | 511 | 507 | 510 | 86,000 | 5,100 |
| 2007-01-30 | 515 | 518 | 510 | 510 | 124,000 | 5,100 |
| 2007-01-29 | 511 | 519 | 506 | 515 | 181,000 | 5,150 |
| 2007-01-26 | 511 | 517 | 510 | 516 | 82,000 | 5,160 |
| 2007-01-25 | 526 | 527 | 518 | 518 | 123,000 | 5,180 |
| 2007-01-24 | 524 | 527 | 518 | 526 | 202,000 | 5,260 |
| 2007-01-23 | 532 | 532 | 523 | 525 | 228,000 | 5,250 |
| 2007-01-22 | 531 | 533 | 528 | 531 | 164,000 | 5,310 |
| 2007-01-19 | 536 | 538 | 528 | 536 | 224,000 | 5,360 |
| 2007-01-18 | 528 | 536 | 526 | 533 | 303,000 | 5,330 |
| 2007-01-17 | 524 | 528 | 519 | 527 | 281,000 | 5,270 |
| 2007-01-16 | 509 | 518 | 506 | 517 | 361,000 | 5,170 |
| 2007-01-15 | 505 | 508 | 503 | 507 | 155,000 | 5,070 |
| 2007-01-12 | 500 | 505 | 499 | 501 | 427,000 | 5,010 |
| 2007-01-11 | 497 | 500 | 490 | 494 | 266,000 | 4,940 |
| 2007-01-10 | 504 | 506 | 496 | 498 | 191,000 | 4,980 |
| 2007-01-09 | 504 | 510 | 501 | 502 | 177,000 | 5,020 |
| 2007-01-05 | 515 | 516 | 501 | 504 | 197,000 | 5,040 |
| 2007-01-04 | 505 | 510 | 505 | 509 | 145,000 | 5,090 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株
