7122 近畿車輛(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 713 | 729 | 708 | 725 | 1,913,000 | 7,250 |
| 2009-12-29 | 682 | 702 | 677 | 701 | 1,133,000 | 7,010 |
| 2009-12-28 | 670 | 682 | 667 | 677 | 311,000 | 6,770 |
| 2009-12-25 | 680 | 680 | 667 | 670 | 385,000 | 6,700 |
| 2009-12-24 | 679 | 683 | 672 | 673 | 499,000 | 6,730 |
| 2009-12-22 | 656 | 672 | 655 | 669 | 558,000 | 6,690 |
| 2009-12-21 | 658 | 660 | 648 | 653 | 418,000 | 6,530 |
| 2009-12-18 | 651 | 668 | 649 | 664 | 670,000 | 6,640 |
| 2009-12-17 | 672 | 683 | 668 | 671 | 519,000 | 6,710 |
| 2009-12-16 | 665 | 683 | 662 | 676 | 1,000,000 | 6,760 |
| 2009-12-15 | 670 | 684 | 662 | 665 | 925,000 | 6,650 |
| 2009-12-14 | 665 | 680 | 648 | 676 | 2,077,000 | 6,760 |
| 2009-12-11 | 635 | 668 | 634 | 668 | 2,172,000 | 6,680 |
| 2009-12-10 | 623 | 641 | 612 | 623 | 1,738,000 | 6,230 |
| 2009-12-09 | 639 | 643 | 612 | 613 | 2,426,000 | 6,130 |
| 2009-12-08 | 675 | 675 | 640 | 642 | 2,147,000 | 6,420 |
| 2009-12-07 | 725 | 726 | 688 | 688 | 1,301,000 | 6,880 |
| 2009-12-04 | 730 | 733 | 710 | 721 | 571,000 | 7,210 |
| 2009-12-03 | 729 | 738 | 722 | 732 | 569,000 | 7,320 |
| 2009-12-02 | 696 | 731 | 696 | 705 | 959,000 | 7,050 |
| 2009-12-01 | 659 | 696 | 647 | 693 | 1,050,000 | 6,930 |
| 2009-11-30 | 680 | 687 | 652 | 659 | 1,414,000 | 6,590 |
| 2009-11-27 | 734 | 734 | 657 | 674 | 2,115,000 | 6,740 |
| 2009-11-26 | 754 | 762 | 739 | 754 | 373,000 | 7,540 |
| 2009-11-25 | 752 | 762 | 734 | 759 | 377,000 | 7,590 |
| 2009-11-24 | 801 | 801 | 754 | 758 | 404,000 | 7,580 |
| 2009-11-20 | 753 | 783 | 751 | 781 | 438,000 | 7,810 |
| 2009-11-19 | 761 | 764 | 747 | 763 | 378,000 | 7,630 |
| 2009-11-18 | 749 | 758 | 741 | 756 | 476,000 | 7,560 |
| 2009-11-17 | 786 | 792 | 746 | 753 | 551,000 | 7,530 |
| 2009-11-16 | 793 | 804 | 781 | 782 | 360,000 | 7,820 |
| 2009-11-13 | 808 | 808 | 788 | 802 | 303,000 | 8,020 |
| 2009-11-12 | 815 | 823 | 802 | 805 | 377,000 | 8,050 |
| 2009-11-11 | 819 | 833 | 805 | 810 | 887,000 | 8,100 |
| 2009-11-10 | 801 | 837 | 800 | 829 | 2,188,000 | 8,290 |
| 2009-11-09 | 740 | 769 | 735 | 761 | 423,000 | 7,610 |
| 2009-11-06 | 754 | 762 | 731 | 738 | 434,000 | 7,380 |
| 2009-11-05 | 761 | 764 | 750 | 753 | 209,000 | 7,530 |
| 2009-11-04 | 767 | 784 | 760 | 766 | 357,000 | 7,660 |
| 2009-11-02 | 747 | 758 | 746 | 758 | 220,000 | 7,580 |
| 2009-10-30 | 769 | 775 | 761 | 767 | 328,000 | 7,670 |
| 2009-10-29 | 769 | 773 | 760 | 767 | 394,000 | 7,670 |
| 2009-10-28 | 822 | 822 | 779 | 789 | 467,000 | 7,890 |
| 2009-10-27 | 812 | 828 | 807 | 820 | 1,025,000 | 8,200 |
| 2009-10-26 | 788 | 806 | 785 | 806 | 788,000 | 8,060 |
| 2009-10-23 | 757 | 778 | 750 | 771 | 439,000 | 7,710 |
| 2009-10-22 | 751 | 755 | 745 | 751 | 354,000 | 7,510 |
| 2009-10-21 | 771 | 774 | 759 | 760 | 369,000 | 7,600 |
| 2009-10-20 | 776 | 781 | 763 | 768 | 366,000 | 7,680 |
| 2009-10-19 | 764 | 783 | 761 | 778 | 443,000 | 7,780 |
| 2009-10-16 | 760 | 785 | 760 | 770 | 755,000 | 7,700 |
| 2009-10-15 | 790 | 793 | 753 | 758 | 1,010,000 | 7,580 |
| 2009-10-14 | 811 | 812 | 783 | 786 | 534,000 | 7,860 |
| 2009-10-13 | 825 | 829 | 817 | 821 | 346,000 | 8,210 |
| 2009-10-09 | 793 | 825 | 791 | 815 | 534,000 | 8,150 |
| 2009-10-08 | 798 | 806 | 785 | 788 | 355,000 | 7,880 |
| 2009-10-07 | 804 | 808 | 787 | 806 | 600,000 | 8,060 |
| 2009-10-06 | 813 | 821 | 788 | 803 | 501,000 | 8,030 |
| 2009-10-05 | 828 | 845 | 804 | 813 | 797,000 | 8,130 |
| 2009-10-02 | 794 | 806 | 778 | 800 | 446,000 | 8,000 |
| 2009-10-01 | 804 | 819 | 796 | 801 | 305,000 | 8,010 |
| 2009-09-30 | 796 | 820 | 792 | 820 | 380,000 | 8,200 |
| 2009-09-29 | 829 | 838 | 798 | 805 | 434,000 | 8,050 |
| 2009-09-28 | 845 | 845 | 824 | 825 | 294,000 | 8,250 |
| 2009-09-25 | 864 | 865 | 849 | 851 | 226,000 | 8,510 |
| 2009-09-24 | 871 | 871 | 854 | 867 | 385,000 | 8,670 |
| 2009-09-18 | 838 | 873 | 830 | 861 | 269,000 | 8,610 |
| 2009-09-17 | 860 | 861 | 840 | 848 | 306,000 | 8,480 |
| 2009-09-16 | 840 | 855 | 830 | 843 | 304,000 | 8,430 |
| 2009-09-15 | 859 | 865 | 840 | 840 | 297,000 | 8,400 |
| 2009-09-14 | 874 | 874 | 859 | 862 | 348,000 | 8,620 |
| 2009-09-11 | 885 | 885 | 858 | 864 | 415,000 | 8,640 |
| 2009-09-10 | 867 | 893 | 858 | 883 | 580,000 | 8,830 |
| 2009-09-09 | 857 | 888 | 849 | 867 | 603,000 | 8,670 |
| 2009-09-08 | 859 | 860 | 836 | 853 | 626,000 | 8,530 |
| 2009-09-07 | 861 | 871 | 854 | 861 | 401,000 | 8,610 |
| 2009-09-04 | 868 | 876 | 849 | 858 | 708,000 | 8,580 |
| 2009-09-03 | 923 | 928 | 867 | 873 | 1,301,000 | 8,730 |
| 2009-09-02 | 881 | 925 | 873 | 918 | 1,924,000 | 9,180 |
| 2009-09-01 | 851 | 881 | 836 | 881 | 548,000 | 8,810 |
| 2009-08-31 | 872 | 885 | 841 | 842 | 535,000 | 8,420 |
| 2009-08-28 | 875 | 876 | 855 | 864 | 296,000 | 8,640 |
| 2009-08-27 | 879 | 893 | 858 | 869 | 461,000 | 8,690 |
| 2009-08-26 | 871 | 883 | 862 | 875 | 256,000 | 8,750 |
| 2009-08-25 | 875 | 882 | 854 | 875 | 592,000 | 8,750 |
| 2009-08-24 | 900 | 900 | 876 | 882 | 251,000 | 8,820 |
| 2009-08-21 | 896 | 905 | 861 | 875 | 535,000 | 8,750 |
| 2009-08-20 | 884 | 908 | 860 | 905 | 652,000 | 9,050 |
| 2009-08-19 | 909 | 915 | 881 | 889 | 405,000 | 8,890 |
| 2009-08-18 | 901 | 916 | 883 | 915 | 921,000 | 9,150 |
| 2009-08-17 | 923 | 936 | 913 | 919 | 771,000 | 9,190 |
| 2009-08-14 | 915 | 931 | 893 | 913 | 1,003,000 | 9,130 |
| 2009-08-13 | 880 | 915 | 876 | 913 | 2,066,000 | 9,130 |
| 2009-08-12 | 810 | 854 | 802 | 840 | 951,000 | 8,400 |
| 2009-08-11 | 800 | 829 | 791 | 815 | 992,000 | 8,150 |
| 2009-08-10 | 769 | 801 | 766 | 800 | 1,672,000 | 8,000 |
| 2009-08-07 | 742 | 742 | 721 | 729 | 274,000 | 7,290 |
| 2009-08-06 | 736 | 743 | 730 | 732 | 279,000 | 7,320 |
| 2009-08-05 | 764 | 769 | 739 | 740 | 506,000 | 7,400 |
| 2009-08-04 | 743 | 767 | 743 | 760 | 686,000 | 7,600 |
| 2009-08-03 | 735 | 749 | 731 | 744 | 230,000 | 7,440 |
| 2009-07-31 | 744 | 745 | 732 | 742 | 227,000 | 7,420 |
| 2009-07-30 | 752 | 759 | 731 | 738 | 416,000 | 7,380 |
| 2009-07-29 | 721 | 754 | 717 | 751 | 862,000 | 7,510 |
| 2009-07-28 | 721 | 722 | 708 | 709 | 180,000 | 7,090 |
| 2009-07-27 | 743 | 743 | 722 | 725 | 214,000 | 7,250 |
| 2009-07-24 | 750 | 750 | 726 | 733 | 392,000 | 7,330 |
| 2009-07-23 | 751 | 754 | 728 | 730 | 508,000 | 7,300 |
| 2009-07-22 | 716 | 758 | 703 | 747 | 1,298,000 | 7,470 |
| 2009-07-21 | 675 | 714 | 663 | 708 | 610,000 | 7,080 |
| 2009-07-17 | 686 | 686 | 655 | 659 | 293,000 | 6,590 |
| 2009-07-16 | 694 | 696 | 672 | 676 | 452,000 | 6,760 |
| 2009-07-15 | 699 | 708 | 675 | 679 | 351,000 | 6,790 |
| 2009-07-14 | 660 | 708 | 654 | 698 | 511,000 | 6,980 |
| 2009-07-13 | 680 | 690 | 634 | 636 | 416,000 | 6,360 |
| 2009-07-10 | 713 | 713 | 681 | 690 | 300,000 | 6,900 |
| 2009-07-09 | 682 | 709 | 682 | 693 | 277,000 | 6,930 |
| 2009-07-08 | 712 | 716 | 689 | 702 | 539,000 | 7,020 |
| 2009-07-07 | 710 | 734 | 707 | 730 | 944,000 | 7,300 |
| 2009-07-06 | 720 | 749 | 714 | 720 | 678,000 | 7,200 |
| 2009-07-03 | 702 | 737 | 698 | 725 | 767,000 | 7,250 |
| 2009-07-02 | 701 | 716 | 696 | 707 | 730,000 | 7,070 |
| 2009-07-01 | 655 | 744 | 649 | 720 | 2,450,000 | 7,200 |
| 2009-06-30 | 649 | 653 | 638 | 645 | 270,000 | 6,450 |
| 2009-06-29 | 654 | 657 | 642 | 647 | 381,000 | 6,470 |
| 2009-06-26 | 649 | 652 | 638 | 650 | 246,000 | 6,500 |
| 2009-06-25 | 638 | 651 | 637 | 644 | 423,000 | 6,440 |
| 2009-06-24 | 632 | 637 | 620 | 635 | 412,000 | 6,350 |
| 2009-06-23 | 613 | 633 | 613 | 622 | 454,000 | 6,220 |
| 2009-06-22 | 613 | 633 | 606 | 627 | 373,000 | 6,270 |
| 2009-06-19 | 637 | 638 | 603 | 606 | 405,000 | 6,060 |
| 2009-06-18 | 627 | 635 | 614 | 634 | 460,000 | 6,340 |
| 2009-06-17 | 601 | 620 | 598 | 619 | 464,000 | 6,190 |
| 2009-06-16 | 620 | 626 | 601 | 603 | 584,000 | 6,030 |
| 2009-06-15 | 641 | 645 | 625 | 633 | 517,000 | 6,330 |
| 2009-06-12 | 640 | 663 | 638 | 643 | 621,000 | 6,430 |
| 2009-06-11 | 649 | 650 | 637 | 642 | 233,000 | 6,420 |
| 2009-06-10 | 639 | 650 | 636 | 643 | 529,000 | 6,430 |
| 2009-06-09 | 647 | 654 | 630 | 632 | 350,000 | 6,320 |
| 2009-06-08 | 643 | 654 | 637 | 644 | 384,000 | 6,440 |
| 2009-06-05 | 646 | 654 | 629 | 636 | 396,000 | 6,360 |
| 2009-06-04 | 648 | 660 | 642 | 648 | 488,000 | 6,480 |
| 2009-06-03 | 646 | 652 | 640 | 647 | 308,000 | 6,470 |
| 2009-06-02 | 627 | 654 | 623 | 646 | 1,464,000 | 6,460 |
| 2009-06-01 | 619 | 628 | 615 | 617 | 567,000 | 6,170 |
| 2009-05-29 | 635 | 640 | 617 | 622 | 653,000 | 6,220 |
| 2009-05-28 | 619 | 642 | 617 | 634 | 748,000 | 6,340 |
| 2009-05-27 | 646 | 647 | 622 | 628 | 861,000 | 6,280 |
| 2009-05-26 | 629 | 645 | 621 | 639 | 830,000 | 6,390 |
| 2009-05-25 | 600 | 638 | 599 | 638 | 1,718,000 | 6,380 |
| 2009-05-22 | 578 | 596 | 572 | 591 | 750,000 | 5,910 |
| 2009-05-21 | 578 | 585 | 571 | 582 | 532,000 | 5,820 |
| 2009-05-20 | 570 | 579 | 568 | 578 | 655,000 | 5,780 |
| 2009-05-19 | 571 | 581 | 566 | 567 | 600,000 | 5,670 |
| 2009-05-18 | 575 | 575 | 556 | 563 | 451,000 | 5,630 |
| 2009-05-15 | 575 | 589 | 569 | 582 | 1,028,000 | 5,820 |
| 2009-05-14 | 555 | 570 | 550 | 566 | 605,000 | 5,660 |
| 2009-05-13 | 550 | 558 | 534 | 557 | 589,000 | 5,570 |
| 2009-05-12 | 547 | 561 | 541 | 548 | 893,000 | 5,480 |
| 2009-05-11 | 579 | 582 | 560 | 567 | 541,000 | 5,670 |
| 2009-05-08 | 556 | 570 | 554 | 569 | 585,000 | 5,690 |
| 2009-05-07 | 572 | 580 | 555 | 564 | 570,000 | 5,640 |
| 2009-05-01 | 555 | 566 | 549 | 565 | 352,000 | 5,650 |
| 2009-04-30 | 546 | 565 | 544 | 565 | 592,000 | 5,650 |
| 2009-04-28 | 555 | 557 | 520 | 526 | 596,000 | 5,260 |
| 2009-04-27 | 568 | 569 | 546 | 554 | 498,000 | 5,540 |
| 2009-04-24 | 550 | 572 | 547 | 559 | 893,000 | 5,590 |
| 2009-04-23 | 523 | 559 | 518 | 557 | 1,836,000 | 5,570 |
| 2009-04-22 | 535 | 541 | 512 | 516 | 1,029,000 | 5,160 |
| 2009-04-21 | 504 | 531 | 497 | 525 | 1,056,000 | 5,250 |
| 2009-04-20 | 515 | 517 | 505 | 514 | 825,000 | 5,140 |
| 2009-04-17 | 483 | 518 | 481 | 509 | 1,631,000 | 5,090 |
| 2009-04-16 | 476 | 484 | 469 | 470 | 369,000 | 4,700 |
| 2009-04-15 | 471 | 475 | 466 | 474 | 300,000 | 4,740 |
| 2009-04-14 | 472 | 477 | 466 | 472 | 234,000 | 4,720 |
| 2009-04-13 | 468 | 476 | 466 | 471 | 214,000 | 4,710 |
| 2009-04-10 | 478 | 480 | 460 | 466 | 376,000 | 4,660 |
| 2009-04-09 | 467 | 477 | 466 | 477 | 356,000 | 4,770 |
| 2009-04-08 | 473 | 473 | 462 | 466 | 263,000 | 4,660 |
| 2009-04-07 | 466 | 479 | 459 | 470 | 394,000 | 4,700 |
| 2009-04-06 | 478 | 478 | 459 | 461 | 403,000 | 4,610 |
| 2009-04-03 | 480 | 481 | 467 | 468 | 300,000 | 4,680 |
| 2009-04-02 | 476 | 477 | 466 | 475 | 348,000 | 4,750 |
| 2009-04-01 | 465 | 473 | 459 | 468 | 241,000 | 4,680 |
| 2009-03-31 | 470 | 476 | 450 | 455 | 577,000 | 4,550 |
| 2009-03-30 | 489 | 496 | 467 | 467 | 340,000 | 4,670 |
| 2009-03-27 | 510 | 512 | 485 | 489 | 335,000 | 4,890 |
| 2009-03-26 | 483 | 501 | 483 | 500 | 338,000 | 5,000 |
| 2009-03-25 | 479 | 489 | 471 | 481 | 409,000 | 4,810 |
| 2009-03-24 | 494 | 494 | 475 | 476 | 318,000 | 4,760 |
| 2009-03-23 | 472 | 484 | 472 | 484 | 330,000 | 4,840 |
| 2009-03-19 | 471 | 477 | 469 | 472 | 204,000 | 4,720 |
| 2009-03-18 | 484 | 487 | 464 | 466 | 698,000 | 4,660 |
| 2009-03-17 | 488 | 496 | 479 | 484 | 704,000 | 4,840 |
| 2009-03-16 | 492 | 504 | 489 | 493 | 421,000 | 4,930 |
| 2009-03-13 | 499 | 502 | 491 | 497 | 322,000 | 4,970 |
| 2009-03-12 | 504 | 505 | 480 | 485 | 395,000 | 4,850 |
| 2009-03-11 | 512 | 512 | 505 | 507 | 265,000 | 5,070 |
| 2009-03-10 | 500 | 514 | 496 | 502 | 486,000 | 5,020 |
| 2009-03-09 | 500 | 506 | 491 | 499 | 482,000 | 4,990 |
| 2009-03-06 | 495 | 513 | 492 | 503 | 570,000 | 5,030 |
| 2009-03-05 | 498 | 503 | 491 | 500 | 690,000 | 5,000 |
| 2009-03-04 | 460 | 507 | 460 | 501 | 1,666,000 | 5,010 |
| 2009-03-03 | 437 | 463 | 432 | 463 | 344,000 | 4,630 |
| 2009-03-02 | 445 | 445 | 439 | 441 | 154,000 | 4,410 |
| 2009-02-27 | 445 | 453 | 437 | 447 | 283,000 | 4,470 |
| 2009-02-26 | 456 | 467 | 449 | 450 | 490,000 | 4,500 |
| 2009-02-25 | 440 | 457 | 440 | 455 | 576,000 | 4,550 |
| 2009-02-24 | 407 | 435 | 407 | 435 | 252,000 | 4,350 |
| 2009-02-23 | 398 | 417 | 393 | 417 | 337,000 | 4,170 |
| 2009-02-20 | 419 | 419 | 403 | 403 | 261,000 | 4,030 |
| 2009-02-19 | 421 | 423 | 412 | 414 | 260,000 | 4,140 |
| 2009-02-18 | 393 | 419 | 391 | 416 | 474,000 | 4,160 |
| 2009-02-17 | 411 | 415 | 400 | 403 | 463,000 | 4,030 |
| 2009-02-16 | 432 | 432 | 412 | 416 | 462,000 | 4,160 |
| 2009-02-13 | 455 | 456 | 429 | 437 | 644,000 | 4,370 |
| 2009-02-12 | 435 | 460 | 431 | 450 | 534,000 | 4,500 |
| 2009-02-10 | 436 | 441 | 427 | 440 | 535,000 | 4,400 |
| 2009-02-09 | 431 | 435 | 411 | 416 | 202,000 | 4,160 |
| 2009-02-06 | 429 | 433 | 422 | 426 | 225,000 | 4,260 |
| 2009-02-05 | 430 | 432 | 423 | 424 | 198,000 | 4,240 |
| 2009-02-04 | 420 | 429 | 418 | 425 | 257,000 | 4,250 |
| 2009-02-03 | 420 | 431 | 417 | 417 | 224,000 | 4,170 |
| 2009-02-02 | 416 | 427 | 412 | 420 | 125,000 | 4,200 |
| 2009-01-30 | 422 | 432 | 415 | 421 | 246,000 | 4,210 |
| 2009-01-29 | 439 | 442 | 431 | 435 | 197,000 | 4,350 |
| 2009-01-28 | 425 | 435 | 418 | 430 | 440,000 | 4,300 |
| 2009-01-27 | 402 | 424 | 398 | 420 | 351,000 | 4,200 |
| 2009-01-26 | 427 | 428 | 395 | 397 | 414,000 | 3,970 |
| 2009-01-23 | 440 | 440 | 422 | 422 | 289,000 | 4,220 |
| 2009-01-22 | 448 | 448 | 427 | 440 | 338,000 | 4,400 |
| 2009-01-21 | 444 | 454 | 443 | 443 | 197,000 | 4,430 |
| 2009-01-20 | 463 | 466 | 451 | 457 | 190,000 | 4,570 |
| 2009-01-19 | 467 | 469 | 455 | 464 | 152,000 | 4,640 |
| 2009-01-16 | 445 | 466 | 437 | 466 | 366,000 | 4,660 |
| 2009-01-15 | 451 | 456 | 436 | 436 | 524,000 | 4,360 |
| 2009-01-14 | 462 | 480 | 460 | 468 | 275,000 | 4,680 |
| 2009-01-13 | 482 | 484 | 465 | 467 | 432,000 | 4,670 |
| 2009-01-09 | 482 | 495 | 476 | 490 | 681,000 | 4,900 |
| 2009-01-08 | 481 | 488 | 467 | 467 | 352,000 | 4,670 |
| 2009-01-07 | 483 | 492 | 473 | 477 | 424,000 | 4,770 |
| 2009-01-06 | 470 | 484 | 470 | 479 | 428,000 | 4,790 |
| 2009-01-05 | 473 | 475 | 465 | 465 | 131,000 | 4,650 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株
