7122 近畿車輛(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 459 | 470 | 459 | 462 | 117,000 | 4,620 |
| 2008-12-29 | 456 | 469 | 448 | 467 | 408,000 | 4,670 |
| 2008-12-26 | 449 | 460 | 443 | 457 | 387,000 | 4,570 |
| 2008-12-25 | 421 | 440 | 421 | 436 | 256,000 | 4,360 |
| 2008-12-24 | 444 | 444 | 419 | 419 | 565,000 | 4,190 |
| 2008-12-22 | 465 | 469 | 444 | 445 | 633,000 | 4,450 |
| 2008-12-19 | 462 | 474 | 461 | 462 | 549,000 | 4,620 |
| 2008-12-18 | 459 | 471 | 447 | 452 | 1,132,000 | 4,520 |
| 2008-12-17 | 524 | 524 | 459 | 474 | 1,226,000 | 4,740 |
| 2008-12-16 | 502 | 530 | 499 | 515 | 835,000 | 5,150 |
| 2008-12-15 | 509 | 519 | 493 | 497 | 593,000 | 4,970 |
| 2008-12-12 | 521 | 535 | 496 | 496 | 912,000 | 4,960 |
| 2008-12-11 | 510 | 522 | 501 | 519 | 510,000 | 5,190 |
| 2008-12-10 | 498 | 525 | 496 | 512 | 765,000 | 5,120 |
| 2008-12-09 | 510 | 524 | 500 | 504 | 843,000 | 5,040 |
| 2008-12-08 | 481 | 507 | 479 | 507 | 1,050,000 | 5,070 |
| 2008-12-05 | 459 | 484 | 457 | 481 | 696,000 | 4,810 |
| 2008-12-04 | 444 | 457 | 439 | 444 | 461,000 | 4,440 |
| 2008-12-03 | 462 | 468 | 439 | 444 | 446,000 | 4,440 |
| 2008-12-02 | 461 | 480 | 457 | 457 | 358,000 | 4,570 |
| 2008-12-01 | 489 | 490 | 475 | 476 | 285,000 | 4,760 |
| 2008-11-28 | 493 | 496 | 483 | 493 | 490,000 | 4,930 |
| 2008-11-27 | 488 | 494 | 473 | 488 | 412,000 | 4,880 |
| 2008-11-26 | 468 | 491 | 467 | 484 | 787,000 | 4,840 |
| 2008-11-25 | 504 | 504 | 455 | 467 | 1,361,000 | 4,670 |
| 2008-11-21 | 470 | 495 | 450 | 491 | 1,597,000 | 4,910 |
| 2008-11-20 | 450 | 478 | 444 | 468 | 950,000 | 4,680 |
| 2008-11-19 | 440 | 457 | 439 | 453 | 464,000 | 4,530 |
| 2008-11-18 | 437 | 442 | 429 | 438 | 236,000 | 4,380 |
| 2008-11-17 | 417 | 442 | 413 | 435 | 522,000 | 4,350 |
| 2008-11-14 | 451 | 463 | 415 | 427 | 657,000 | 4,270 |
| 2008-11-13 | 448 | 459 | 436 | 444 | 586,000 | 4,440 |
| 2008-11-12 | 444 | 482 | 444 | 468 | 1,267,000 | 4,680 |
| 2008-11-11 | 410 | 452 | 402 | 452 | 1,425,000 | 4,520 |
| 2008-11-10 | 377 | 424 | 374 | 409 | 1,078,000 | 4,090 |
| 2008-11-07 | 362 | 376 | 356 | 362 | 1,255,000 | 3,620 |
| 2008-11-06 | 370 | 373 | 342 | 347 | 498,000 | 3,470 |
| 2008-11-05 | 382 | 398 | 375 | 390 | 644,000 | 3,900 |
| 2008-11-04 | 365 | 380 | 361 | 379 | 323,000 | 3,790 |
| 2008-10-31 | 378 | 379 | 355 | 355 | 513,000 | 3,550 |
| 2008-10-30 | 339 | 379 | 339 | 379 | 556,000 | 3,790 |
| 2008-10-29 | 367 | 370 | 330 | 340 | 567,000 | 3,400 |
| 2008-10-28 | 310 | 353 | 295 | 352 | 419,000 | 3,520 |
| 2008-10-27 | 343 | 355 | 303 | 310 | 576,000 | 3,100 |
| 2008-10-24 | 360 | 365 | 346 | 353 | 573,000 | 3,530 |
| 2008-10-23 | 342 | 380 | 339 | 370 | 551,000 | 3,700 |
| 2008-10-22 | 365 | 378 | 350 | 352 | 503,000 | 3,520 |
| 2008-10-21 | 386 | 394 | 371 | 379 | 507,000 | 3,790 |
| 2008-10-20 | 373 | 393 | 369 | 391 | 479,000 | 3,910 |
| 2008-10-17 | 354 | 380 | 354 | 378 | 294,000 | 3,780 |
| 2008-10-16 | 337 | 359 | 334 | 342 | 425,000 | 3,420 |
| 2008-10-15 | 387 | 392 | 360 | 372 | 549,000 | 3,720 |
| 2008-10-14 | 411 | 414 | 395 | 407 | 416,000 | 4,070 |
| 2008-10-10 | 302 | 352 | 302 | 351 | 725,000 | 3,510 |
| 2008-10-09 | 298 | 340 | 298 | 337 | 835,000 | 3,370 |
| 2008-10-08 | 301 | 309 | 288 | 296 | 852,000 | 2,960 |
| 2008-10-07 | 285 | 326 | 280 | 318 | 786,000 | 3,180 |
| 2008-10-06 | 337 | 337 | 302 | 315 | 744,000 | 3,150 |
| 2008-10-03 | 350 | 353 | 327 | 332 | 815,000 | 3,320 |
| 2008-10-02 | 400 | 406 | 352 | 357 | 525,000 | 3,570 |
| 2008-10-01 | 418 | 418 | 394 | 397 | 365,000 | 3,970 |
| 2008-09-30 | 399 | 417 | 396 | 407 | 393,000 | 4,070 |
| 2008-09-29 | 433 | 440 | 422 | 422 | 266,000 | 4,220 |
| 2008-09-26 | 449 | 452 | 421 | 429 | 385,000 | 4,290 |
| 2008-09-25 | 454 | 454 | 445 | 447 | 328,000 | 4,470 |
| 2008-09-24 | 449 | 462 | 442 | 457 | 372,000 | 4,570 |
| 2008-09-22 | 467 | 473 | 451 | 451 | 293,000 | 4,510 |
| 2008-09-19 | 445 | 466 | 442 | 461 | 498,000 | 4,610 |
| 2008-09-18 | 419 | 443 | 418 | 437 | 352,000 | 4,370 |
| 2008-09-17 | 483 | 483 | 433 | 434 | 709,000 | 4,340 |
| 2008-09-16 | 448 | 499 | 447 | 468 | 984,000 | 4,680 |
| 2008-09-12 | 460 | 466 | 455 | 464 | 272,000 | 4,640 |
| 2008-09-11 | 476 | 481 | 452 | 452 | 460,000 | 4,520 |
| 2008-09-10 | 469 | 482 | 468 | 476 | 341,000 | 4,760 |
| 2008-09-09 | 513 | 515 | 479 | 484 | 470,000 | 4,840 |
| 2008-09-08 | 510 | 524 | 510 | 510 | 403,000 | 5,100 |
| 2008-09-05 | 500 | 508 | 498 | 500 | 630,000 | 5,000 |
| 2008-09-04 | 524 | 524 | 507 | 520 | 425,000 | 5,200 |
| 2008-09-03 | 518 | 528 | 513 | 524 | 536,000 | 5,240 |
| 2008-09-02 | 540 | 544 | 515 | 522 | 673,000 | 5,220 |
| 2008-09-01 | 521 | 542 | 521 | 538 | 741,000 | 5,380 |
| 2008-08-29 | 513 | 535 | 510 | 535 | 1,931,000 | 5,350 |
| 2008-08-28 | 502 | 511 | 490 | 509 | 538,000 | 5,090 |
| 2008-08-27 | 503 | 506 | 493 | 501 | 557,000 | 5,010 |
| 2008-08-26 | 470 | 506 | 470 | 506 | 769,000 | 5,060 |
| 2008-08-25 | 472 | 480 | 468 | 480 | 244,000 | 4,800 |
| 2008-08-22 | 475 | 475 | 462 | 464 | 371,000 | 4,640 |
| 2008-08-21 | 480 | 485 | 470 | 475 | 431,000 | 4,750 |
| 2008-08-20 | 465 | 485 | 465 | 485 | 368,000 | 4,850 |
| 2008-08-19 | 486 | 492 | 475 | 475 | 788,000 | 4,750 |
| 2008-08-18 | 503 | 516 | 497 | 498 | 2,084,000 | 4,980 |
| 2008-08-15 | 481 | 493 | 473 | 493 | 369,000 | 4,930 |
| 2008-08-14 | 470 | 484 | 468 | 482 | 537,000 | 4,820 |
| 2008-08-13 | 487 | 487 | 466 | 475 | 357,000 | 4,750 |
| 2008-08-12 | 494 | 502 | 486 | 492 | 857,000 | 4,920 |
| 2008-08-11 | 489 | 503 | 482 | 499 | 1,329,000 | 4,990 |
| 2008-08-08 | 472 | 488 | 441 | 488 | 1,423,000 | 4,880 |
| 2008-08-07 | 472 | 482 | 468 | 482 | 901,000 | 4,820 |
| 2008-08-06 | 435 | 466 | 432 | 465 | 485,000 | 4,650 |
| 2008-08-05 | 442 | 446 | 422 | 422 | 549,000 | 4,220 |
| 2008-08-04 | 460 | 462 | 444 | 444 | 410,000 | 4,440 |
| 2008-08-01 | 470 | 470 | 456 | 457 | 414,000 | 4,570 |
| 2008-07-31 | 473 | 482 | 454 | 482 | 605,000 | 4,820 |
| 2008-07-30 | 462 | 474 | 460 | 473 | 537,000 | 4,730 |
| 2008-07-29 | 459 | 460 | 448 | 453 | 409,000 | 4,530 |
| 2008-07-28 | 482 | 483 | 462 | 462 | 426,000 | 4,620 |
| 2008-07-25 | 480 | 489 | 476 | 477 | 337,000 | 4,770 |
| 2008-07-24 | 487 | 494 | 482 | 489 | 676,000 | 4,890 |
| 2008-07-23 | 476 | 488 | 476 | 484 | 779,000 | 4,840 |
| 2008-07-22 | 466 | 475 | 454 | 475 | 484,000 | 4,750 |
| 2008-07-18 | 476 | 477 | 463 | 463 | 370,000 | 4,630 |
| 2008-07-17 | 477 | 483 | 456 | 468 | 913,000 | 4,680 |
| 2008-07-16 | 465 | 474 | 460 | 472 | 660,000 | 4,720 |
| 2008-07-15 | 466 | 470 | 451 | 469 | 924,000 | 4,690 |
| 2008-07-14 | 489 | 493 | 464 | 476 | 2,597,000 | 4,760 |
| 2008-07-11 | 411 | 443 | 411 | 439 | 831,000 | 4,390 |
| 2008-07-10 | 405 | 416 | 404 | 411 | 293,000 | 4,110 |
| 2008-07-09 | 420 | 428 | 408 | 410 | 253,000 | 4,100 |
| 2008-07-08 | 430 | 430 | 415 | 415 | 356,000 | 4,150 |
| 2008-07-07 | 424 | 437 | 422 | 436 | 236,000 | 4,360 |
| 2008-07-04 | 424 | 427 | 416 | 421 | 180,000 | 4,210 |
| 2008-07-03 | 412 | 426 | 406 | 425 | 434,000 | 4,250 |
| 2008-07-02 | 425 | 431 | 414 | 415 | 291,000 | 4,150 |
| 2008-07-01 | 422 | 433 | 422 | 425 | 304,000 | 4,250 |
| 2008-06-30 | 432 | 433 | 423 | 424 | 304,000 | 4,240 |
| 2008-06-27 | 428 | 435 | 425 | 432 | 366,000 | 4,320 |
| 2008-06-26 | 454 | 455 | 436 | 442 | 334,000 | 4,420 |
| 2008-06-25 | 444 | 450 | 428 | 449 | 397,000 | 4,490 |
| 2008-06-24 | 453 | 456 | 444 | 444 | 287,000 | 4,440 |
| 2008-06-23 | 439 | 461 | 436 | 459 | 233,000 | 4,590 |
| 2008-06-20 | 468 | 469 | 447 | 453 | 467,000 | 4,530 |
| 2008-06-19 | 476 | 483 | 464 | 471 | 601,000 | 4,710 |
| 2008-06-18 | 456 | 481 | 456 | 475 | 734,000 | 4,750 |
| 2008-06-17 | 449 | 465 | 444 | 460 | 373,000 | 4,600 |
| 2008-06-16 | 444 | 453 | 439 | 448 | 368,000 | 4,480 |
| 2008-06-13 | 447 | 455 | 435 | 441 | 445,000 | 4,410 |
| 2008-06-12 | 455 | 455 | 445 | 450 | 388,000 | 4,500 |
| 2008-06-11 | 457 | 463 | 444 | 461 | 418,000 | 4,610 |
| 2008-06-10 | 474 | 480 | 451 | 453 | 427,000 | 4,530 |
| 2008-06-09 | 468 | 480 | 463 | 464 | 654,000 | 4,640 |
| 2008-06-06 | 510 | 514 | 476 | 483 | 1,061,000 | 4,830 |
| 2008-06-05 | 504 | 509 | 493 | 507 | 585,000 | 5,070 |
| 2008-06-04 | 475 | 512 | 474 | 510 | 1,752,000 | 5,100 |
| 2008-06-03 | 468 | 475 | 464 | 474 | 519,000 | 4,740 |
| 2008-06-02 | 471 | 474 | 461 | 471 | 807,000 | 4,710 |
| 2008-05-30 | 457 | 470 | 457 | 466 | 1,369,000 | 4,660 |
| 2008-05-29 | 431 | 457 | 430 | 457 | 1,325,000 | 4,570 |
| 2008-05-28 | 428 | 438 | 420 | 421 | 741,000 | 4,210 |
| 2008-05-27 | 405 | 421 | 405 | 421 | 335,000 | 4,210 |
| 2008-05-26 | 408 | 412 | 402 | 402 | 316,000 | 4,020 |
| 2008-05-23 | 415 | 417 | 408 | 411 | 273,000 | 4,110 |
| 2008-05-22 | 400 | 410 | 398 | 408 | 348,000 | 4,080 |
| 2008-05-21 | 418 | 418 | 408 | 410 | 453,000 | 4,100 |
| 2008-05-20 | 420 | 435 | 418 | 424 | 660,000 | 4,240 |
| 2008-05-19 | 423 | 429 | 419 | 419 | 787,000 | 4,190 |
| 2008-05-16 | 427 | 441 | 407 | 436 | 3,701,000 | 4,360 |
| 2008-05-15 | 419 | 419 | 419 | 419 | 657,000 | 4,190 |
| 2008-05-14 | 323 | 340 | 323 | 339 | 235,000 | 3,390 |
| 2008-05-13 | 321 | 327 | 321 | 323 | 87,000 | 3,230 |
| 2008-05-12 | 315 | 320 | 310 | 318 | 88,000 | 3,180 |
| 2008-05-09 | 332 | 332 | 318 | 318 | 179,000 | 3,180 |
| 2008-05-08 | 328 | 333 | 327 | 330 | 125,000 | 3,300 |
| 2008-05-07 | 326 | 333 | 326 | 330 | 138,000 | 3,300 |
| 2008-05-02 | 326 | 327 | 323 | 325 | 183,000 | 3,250 |
| 2008-05-01 | 325 | 327 | 321 | 321 | 122,000 | 3,210 |
| 2008-04-30 | 329 | 332 | 324 | 326 | 208,000 | 3,260 |
| 2008-04-28 | 322 | 336 | 321 | 329 | 496,000 | 3,290 |
| 2008-04-25 | 301 | 317 | 301 | 317 | 373,000 | 3,170 |
| 2008-04-24 | 299 | 302 | 295 | 299 | 102,000 | 2,990 |
| 2008-04-23 | 297 | 300 | 296 | 299 | 119,000 | 2,990 |
| 2008-04-22 | 303 | 303 | 297 | 301 | 123,000 | 3,010 |
| 2008-04-21 | 311 | 311 | 302 | 306 | 152,000 | 3,060 |
| 2008-04-18 | 303 | 306 | 299 | 306 | 185,000 | 3,060 |
| 2008-04-17 | 306 | 309 | 301 | 303 | 255,000 | 3,030 |
| 2008-04-16 | 290 | 296 | 290 | 296 | 139,000 | 2,960 |
| 2008-04-15 | 285 | 291 | 283 | 289 | 127,000 | 2,890 |
| 2008-04-14 | 289 | 290 | 282 | 285 | 206,000 | 2,850 |
| 2008-04-11 | 290 | 294 | 290 | 291 | 249,000 | 2,910 |
| 2008-04-10 | 294 | 295 | 288 | 294 | 294,000 | 2,940 |
| 2008-04-09 | 305 | 309 | 300 | 304 | 157,000 | 3,040 |
| 2008-04-08 | 313 | 314 | 306 | 306 | 117,000 | 3,060 |
| 2008-04-07 | 313 | 315 | 307 | 312 | 178,000 | 3,120 |
| 2008-04-04 | 325 | 326 | 313 | 313 | 215,000 | 3,130 |
| 2008-04-03 | 321 | 329 | 318 | 327 | 229,000 | 3,270 |
| 2008-04-02 | 319 | 323 | 315 | 323 | 250,000 | 3,230 |
| 2008-04-01 | 303 | 310 | 300 | 307 | 166,000 | 3,070 |
| 2008-03-31 | 303 | 312 | 297 | 303 | 251,000 | 3,030 |
| 2008-03-28 | 300 | 307 | 296 | 304 | 299,000 | 3,040 |
| 2008-03-27 | 294 | 304 | 290 | 303 | 249,000 | 3,030 |
| 2008-03-26 | 291 | 298 | 291 | 298 | 172,000 | 2,980 |
| 2008-03-25 | 300 | 300 | 294 | 300 | 290,000 | 3,000 |
| 2008-03-24 | 289 | 295 | 287 | 290 | 313,000 | 2,900 |
| 2008-03-21 | 271 | 274 | 268 | 274 | 150,000 | 2,740 |
| 2008-03-19 | 270 | 271 | 258 | 262 | 209,000 | 2,620 |
| 2008-03-18 | 253 | 256 | 244 | 250 | 278,000 | 2,500 |
| 2008-03-17 | 253 | 257 | 241 | 247 | 493,000 | 2,470 |
| 2008-03-14 | 284 | 284 | 266 | 268 | 450,000 | 2,680 |
| 2008-03-13 | 274 | 285 | 267 | 277 | 465,000 | 2,770 |
| 2008-03-12 | 305 | 305 | 280 | 284 | 361,000 | 2,840 |
| 2008-03-11 | 270 | 291 | 265 | 291 | 343,000 | 2,910 |
| 2008-03-10 | 296 | 296 | 273 | 276 | 445,000 | 2,760 |
| 2008-03-07 | 307 | 310 | 299 | 301 | 373,000 | 3,010 |
| 2008-03-06 | 315 | 328 | 313 | 320 | 475,000 | 3,200 |
| 2008-03-05 | 319 | 319 | 312 | 313 | 228,000 | 3,130 |
| 2008-03-04 | 330 | 334 | 319 | 321 | 331,000 | 3,210 |
| 2008-03-03 | 323 | 330 | 321 | 321 | 376,000 | 3,210 |
| 2008-02-29 | 343 | 347 | 341 | 343 | 337,000 | 3,430 |
| 2008-02-28 | 340 | 349 | 336 | 348 | 433,000 | 3,480 |
| 2008-02-27 | 346 | 351 | 345 | 350 | 349,000 | 3,500 |
| 2008-02-26 | 353 | 354 | 341 | 341 | 379,000 | 3,410 |
| 2008-02-25 | 356 | 357 | 351 | 351 | 413,000 | 3,510 |
| 2008-02-22 | 351 | 355 | 348 | 351 | 346,000 | 3,510 |
| 2008-02-21 | 351 | 360 | 344 | 355 | 658,000 | 3,550 |
| 2008-02-20 | 338 | 349 | 334 | 344 | 1,000,000 | 3,440 |
| 2008-02-19 | 333 | 340 | 328 | 333 | 1,057,000 | 3,330 |
| 2008-02-18 | 327 | 338 | 322 | 328 | 1,422,000 | 3,280 |
| 2008-02-15 | 286 | 304 | 284 | 302 | 373,000 | 3,020 |
| 2008-02-14 | 288 | 295 | 284 | 295 | 236,000 | 2,950 |
| 2008-02-13 | 286 | 289 | 279 | 286 | 329,000 | 2,860 |
| 2008-02-12 | 277 | 287 | 276 | 284 | 341,000 | 2,840 |
| 2008-02-08 | 282 | 287 | 276 | 285 | 353,000 | 2,850 |
| 2008-02-07 | 277 | 286 | 272 | 277 | 292,000 | 2,770 |
| 2008-02-06 | 283 | 286 | 277 | 278 | 226,000 | 2,780 |
| 2008-02-05 | 288 | 298 | 287 | 295 | 201,000 | 2,950 |
| 2008-02-04 | 287 | 295 | 287 | 291 | 242,000 | 2,910 |
| 2008-02-01 | 294 | 294 | 276 | 283 | 392,000 | 2,830 |
| 2008-01-31 | 272 | 296 | 268 | 289 | 369,000 | 2,890 |
| 2008-01-30 | 273 | 282 | 273 | 275 | 252,000 | 2,750 |
| 2008-01-29 | 276 | 277 | 268 | 273 | 306,000 | 2,730 |
| 2008-01-28 | 270 | 276 | 266 | 267 | 320,000 | 2,670 |
| 2008-01-25 | 265 | 274 | 262 | 274 | 633,000 | 2,740 |
| 2008-01-24 | 232 | 256 | 232 | 245 | 476,000 | 2,450 |
| 2008-01-23 | 227 | 235 | 218 | 227 | 490,000 | 2,270 |
| 2008-01-22 | 230 | 244 | 218 | 220 | 446,000 | 2,200 |
| 2008-01-21 | 241 | 248 | 237 | 240 | 387,000 | 2,400 |
| 2008-01-18 | 234 | 255 | 229 | 248 | 429,000 | 2,480 |
| 2008-01-17 | 236 | 249 | 226 | 237 | 663,000 | 2,370 |
| 2008-01-16 | 239 | 246 | 235 | 235 | 320,000 | 2,350 |
| 2008-01-15 | 269 | 274 | 253 | 254 | 620,000 | 2,540 |
| 2008-01-11 | 294 | 295 | 283 | 284 | 253,000 | 2,840 |
| 2008-01-10 | 300 | 301 | 295 | 296 | 165,000 | 2,960 |
| 2008-01-09 | 295 | 299 | 290 | 299 | 212,000 | 2,990 |
| 2008-01-08 | 295 | 301 | 295 | 298 | 241,000 | 2,980 |
| 2008-01-07 | 295 | 309 | 295 | 303 | 236,000 | 3,030 |
| 2008-01-04 | 322 | 326 | 306 | 308 | 161,000 | 3,080 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株
