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
2007-12-2833233332332772,0003,270
2007-12-27339339331334146,0003,340
2007-12-26324335323334211,0003,340
2007-12-25329329321323130,0003,230
2007-12-21318318309316247,0003,160
2007-12-20322323316317313,0003,170
2007-12-19320324319321112,0003,210
2007-12-18324327320320242,0003,200
2007-12-17337338330330116,0003,300
2007-12-14341342335336149,0003,360
2007-12-13345345337338210,0003,380
2007-12-12340345337345175,0003,450
2007-12-11343347343345142,0003,450
2007-12-10353354340341236,0003,410
2007-12-07340345340343174,0003,430
2007-12-06337340332334249,0003,340
2007-12-05342342327333344,0003,330
2007-12-04352356341343248,0003,430
2007-12-03363368351351235,0003,510
2007-11-30350365348360358,0003,600
2007-11-29348356341350207,0003,500
2007-11-28349352339344265,0003,440
2007-11-27332338325338245,0003,380
2007-11-26335341329336379,0003,360
2007-11-22347350341344239,0003,440
2007-11-2135635935235281,0003,520
2007-11-20355360345360190,0003,600
2007-11-19376381364365212,0003,650
2007-11-16372382371375244,0003,750
2007-11-15363378363375166,0003,750
2007-11-14363371363371132,0003,710
2007-11-13355362352354201,0003,540
2007-11-12360366358359191,0003,590
2007-11-09374385373374226,0003,740
2007-11-08392392376380196,0003,800
2007-11-07410413395397193,0003,970
2007-11-06416420414414136,0004,140
2007-11-05431440411418186,0004,180
2007-11-02426435423429191,0004,290
2007-11-01426437426436136,0004,360
2007-10-31430430425429161,0004,290
2007-10-30425434425432147,0004,320
2007-10-29431431423430176,0004,300
2007-10-26400416400416162,0004,160
2007-10-25403409400402190,0004,020
2007-10-2441742241241287,0004,120
2007-10-2341241641041276,0004,120
2007-10-2240641140140790,0004,070
2007-10-1942642641942081,0004,200
2007-10-1842142742142775,0004,270
2007-10-1742542541942197,0004,210
2007-10-1642943242842873,0004,280
2007-10-1543043442743287,0004,320
2007-10-12431437430431180,0004,310
2007-10-11429432421431153,0004,310
2007-10-10425430425428106,0004,280
2007-10-0942142742142485,0004,240
2007-10-0541942341842185,0004,210
2007-10-0441742041741851,0004,180
2007-10-03415421414421120,0004,210
2007-10-0241942341641891,0004,180
2007-10-0141141641141694,0004,160
2007-09-28433433414415280,0004,150
2007-09-27415428415428233,0004,280
2007-09-2640440940140992,0004,090
2007-09-25396403392400178,0004,000
2007-09-21389398389395141,0003,950
2007-09-2039239438939288,0003,920
2007-09-1938438837838795,0003,870
2007-09-18387387372373181,0003,730
2007-09-14378387372385321,0003,850
2007-09-13370380364376143,0003,760
2007-09-12391395364378227,0003,780
2007-09-11384392382390264,0003,900
2007-09-10389394389389102,0003,890
2007-09-07399401395398166,0003,980
2007-09-06392396389395191,0003,950
2007-09-05407408395396254,0003,960
2007-09-04411411406407179,0004,070
2007-09-03404415399412348,0004,120
2007-08-31392403390394261,0003,940
2007-08-30402402391393190,0003,930
2007-08-29393396391394386,0003,940
2007-08-28395403395400108,0004,000
2007-08-27405406396396149,0003,960
2007-08-24403405397400190,0004,000
2007-08-23396400386398276,0003,980
2007-08-22391395380383268,0003,830
2007-08-21391393372386460,0003,860
2007-08-20400411391391438,0003,910
2007-08-17438438396398254,0003,980
2007-08-16453453431437352,0004,370
2007-08-1546946945645699,0004,560
2007-08-1446947146746987,0004,690
2007-08-1347747846846994,0004,690
2007-08-10477490473476314,0004,760
2007-08-09476494472492547,0004,920
2007-08-08469471464466117,0004,660
2007-08-07476478467468116,0004,680
2007-08-06472476465472112,0004,720
2007-08-0347647847247584,0004,750
2007-08-02477477469475141,0004,750
2007-08-01470475467467167,0004,670
2007-07-31480480467470208,0004,700
2007-07-30455476455475160,0004,750
2007-07-27460466458458246,0004,580
2007-07-26482484467468208,0004,680
2007-07-25475481475481190,0004,810
2007-07-24492496482485207,0004,850
2007-07-2349749949149399,0004,930
2007-07-20502503498500161,0005,000
2007-07-1949350349350296,0005,020
2007-07-18493499493494116,0004,940
2007-07-17496501491495146,0004,950
2007-07-13503505496498180,0004,980
2007-07-12500504495498210,0004,980
2007-07-11496496489495156,0004,950
2007-07-10495500495498119,0004,980
2007-07-0949750049649785,0004,970
2007-07-06499499493493128,0004,930
2007-07-05501505494495236,0004,950
2007-07-04496504492500306,0005,000
2007-07-03494496491495325,0004,950
2007-07-02481490481489250,0004,890
2007-06-29481483478480252,0004,800
2007-06-28481496475482497,0004,820
2007-06-27478481469471317,0004,710
2007-06-26480483478478139,0004,780
2007-06-25487490475477237,0004,770
2007-06-22495495486487219,0004,870
2007-06-21500504498499251,0004,990
2007-06-20508508501502200,0005,020
2007-06-19502509497503283,0005,030
2007-06-18510510505508138,0005,080
2007-06-15496499493499119,0004,990
2007-06-14484492484490213,0004,900
2007-06-13493495471489296,0004,890
2007-06-12523523492501353,0005,010
2007-06-11526527510513426,0005,130
2007-06-08505505495502245,0005,020
2007-06-07492506487506254,0005,060
2007-06-06490491487490160,0004,900
2007-06-05485493484491124,0004,910
2007-06-04491496485488287,0004,880
2007-06-01472487472482384,0004,820
2007-05-31472472466467245,0004,670
2007-05-30475480463468250,0004,680
2007-05-29465473465473169,0004,730
2007-05-28474475465467222,0004,670
2007-05-25476477468470310,0004,700
2007-05-24483483476477172,0004,770
2007-05-23474483474483237,0004,830
2007-05-22463472463472330,0004,720
2007-05-21461465452462461,0004,620
2007-05-18476480465465388,0004,650
2007-05-17476481475475324,0004,750
2007-05-16499500464473590,0004,730
2007-05-15506509494500410,0005,000
2007-05-14533533520521229,0005,210
2007-05-11536542534540113,0005,400
2007-05-10552555545545171,0005,450
2007-05-09555559549553173,0005,530
2007-05-08555573554561511,0005,610
2007-05-07542550542549331,0005,490
2007-05-02539541537540154,0005,400
2007-05-01548549543544233,0005,440
2007-04-27543548537543274,0005,430
2007-04-26538549537549676,0005,490
2007-04-255195545185401,343,0005,400
2007-04-24510521508514606,0005,140
2007-04-23522522514520693,0005,200
2007-04-20493493485487122,0004,870
2007-04-19484487478483105,0004,830
2007-04-1848949348848890,0004,880
2007-04-1749450249249293,0004,920
2007-04-1650250349549968,0004,990
2007-04-1350450649349470,0004,940
2007-04-1250050550050353,0005,030
2007-04-1150750850050366,0005,030
2007-04-1050450849650569,0005,050
2007-04-0950550950550969,0005,090
2007-04-0650750950050443,0005,040
2007-04-0550351050350677,0005,060
2007-04-0449850949850888,0005,080
2007-04-0349049648749487,0004,940
2007-04-0250250249049589,0004,950
2007-03-3050050449450336,0005,030
2007-03-2950550549450058,0005,000
2007-03-2850951150450793,0005,070
2007-03-2751151350850954,0005,090
2007-03-2651351350851168,0005,110
2007-03-23517517506509128,0005,090
2007-03-22514518511511189,0005,110
2007-03-2049950049650072,0005,000
2007-03-1948849148848931,0004,890
2007-03-16489494482490169,0004,900
2007-03-1548248848248547,0004,850
2007-03-1448148647747776,0004,770
2007-03-1349950249549684,0004,960
2007-03-1249250049249948,0004,990
2007-03-09490495490494115,0004,940
2007-03-08486495485495166,0004,950
2007-03-07485485474478185,0004,780
2007-03-06461475458467269,0004,670
2007-03-05482485465465162,0004,650
2007-03-02486487480486123,0004,860
2007-03-01485491484488240,0004,880
2007-02-28465490461485310,0004,850
2007-02-27509519505505615,0005,050
2007-02-26515516508511249,0005,110
2007-02-23509509505507328,0005,070
2007-02-22515517508511174,0005,110
2007-02-21513519509515141,0005,150
2007-02-2051951951251474,0005,140
2007-02-1951152051152053,0005,200
2007-02-16511519507518213,0005,180
2007-02-15536540522528224,0005,280
2007-02-14511528511526250,0005,260
2007-02-1350951050650872,0005,080
2007-02-0950550950450996,0005,090
2007-02-08508511505508151,0005,080
2007-02-0751251350750844,0005,080
2007-02-06506512503509103,0005,090
2007-02-05513515504504132,0005,040
2007-02-02516525515520130,0005,200
2007-02-0151051450851456,0005,140
2007-01-3151051150751086,0005,100
2007-01-30515518510510124,0005,100
2007-01-29511519506515181,0005,150
2007-01-2651151751051682,0005,160
2007-01-25526527518518123,0005,180
2007-01-24524527518526202,0005,260
2007-01-23532532523525228,0005,250
2007-01-22531533528531164,0005,310
2007-01-19536538528536224,0005,360
2007-01-18528536526533303,0005,330
2007-01-17524528519527281,0005,270
2007-01-16509518506517361,0005,170
2007-01-15505508503507155,0005,070
2007-01-12500505499501427,0005,010
2007-01-11497500490494266,0004,940
2007-01-10504506496498191,0004,980
2007-01-09504510501502177,0005,020
2007-01-05515516501504197,0005,040
2007-01-04505510505509145,0005,090

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