7122 近畿車輛(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 440 | 441 | 432 | 436 | 149,000 | 4,360 |
| 2010-12-29 | 437 | 443 | 435 | 441 | 224,000 | 4,410 |
| 2010-12-28 | 432 | 438 | 428 | 436 | 157,000 | 4,360 |
| 2010-12-27 | 426 | 433 | 426 | 431 | 214,000 | 4,310 |
| 2010-12-24 | 433 | 436 | 430 | 431 | 199,000 | 4,310 |
| 2010-12-22 | 444 | 446 | 435 | 436 | 231,000 | 4,360 |
| 2010-12-21 | 442 | 445 | 440 | 443 | 242,000 | 4,430 |
| 2010-12-20 | 446 | 446 | 437 | 440 | 266,000 | 4,400 |
| 2010-12-17 | 447 | 451 | 443 | 445 | 467,000 | 4,450 |
| 2010-12-16 | 445 | 448 | 440 | 445 | 487,000 | 4,450 |
| 2010-12-15 | 434 | 443 | 429 | 443 | 545,000 | 4,430 |
| 2010-12-14 | 424 | 435 | 424 | 434 | 484,000 | 4,340 |
| 2010-12-13 | 418 | 425 | 418 | 423 | 177,000 | 4,230 |
| 2010-12-10 | 426 | 426 | 418 | 422 | 282,000 | 4,220 |
| 2010-12-09 | 427 | 427 | 416 | 424 | 287,000 | 4,240 |
| 2010-12-08 | 423 | 428 | 421 | 425 | 395,000 | 4,250 |
| 2010-12-07 | 415 | 421 | 412 | 419 | 350,000 | 4,190 |
| 2010-12-06 | 414 | 416 | 411 | 415 | 95,000 | 4,150 |
| 2010-12-03 | 420 | 420 | 411 | 413 | 129,000 | 4,130 |
| 2010-12-02 | 413 | 418 | 410 | 418 | 254,000 | 4,180 |
| 2010-12-01 | 404 | 409 | 402 | 408 | 235,000 | 4,080 |
| 2010-11-30 | 413 | 417 | 408 | 408 | 325,000 | 4,080 |
| 2010-11-29 | 419 | 422 | 414 | 417 | 162,000 | 4,170 |
| 2010-11-26 | 421 | 429 | 416 | 418 | 387,000 | 4,180 |
| 2010-11-25 | 428 | 428 | 418 | 421 | 473,000 | 4,210 |
| 2010-11-24 | 410 | 425 | 405 | 423 | 816,000 | 4,230 |
| 2010-11-22 | 402 | 423 | 402 | 420 | 1,055,000 | 4,200 |
| 2010-11-19 | 400 | 401 | 395 | 400 | 417,000 | 4,000 |
| 2010-11-18 | 391 | 402 | 391 | 400 | 434,000 | 4,000 |
| 2010-11-17 | 387 | 396 | 386 | 393 | 349,000 | 3,930 |
| 2010-11-16 | 402 | 404 | 395 | 395 | 301,000 | 3,950 |
| 2010-11-15 | 395 | 403 | 393 | 399 | 422,000 | 3,990 |
| 2010-11-12 | 398 | 407 | 393 | 396 | 1,058,000 | 3,960 |
| 2010-11-11 | 390 | 412 | 387 | 400 | 2,958,000 | 4,000 |
| 2010-11-10 | 340 | 352 | 340 | 350 | 334,000 | 3,500 |
| 2010-11-09 | 344 | 344 | 338 | 339 | 123,000 | 3,390 |
| 2010-11-08 | 335 | 345 | 335 | 344 | 165,000 | 3,440 |
| 2010-11-05 | 328 | 341 | 328 | 334 | 352,000 | 3,340 |
| 2010-11-04 | 325 | 329 | 319 | 329 | 210,000 | 3,290 |
| 2010-11-02 | 326 | 327 | 321 | 323 | 199,000 | 3,230 |
| 2010-11-01 | 330 | 332 | 328 | 328 | 120,000 | 3,280 |
| 2010-10-29 | 336 | 339 | 325 | 331 | 260,000 | 3,310 |
| 2010-10-28 | 344 | 345 | 337 | 337 | 284,000 | 3,370 |
| 2010-10-27 | 348 | 354 | 342 | 345 | 257,000 | 3,450 |
| 2010-10-26 | 343 | 347 | 340 | 345 | 188,000 | 3,450 |
| 2010-10-25 | 346 | 350 | 342 | 342 | 164,000 | 3,420 |
| 2010-10-22 | 338 | 346 | 337 | 344 | 122,000 | 3,440 |
| 2010-10-21 | 341 | 343 | 336 | 338 | 144,000 | 3,380 |
| 2010-10-20 | 340 | 344 | 340 | 342 | 135,000 | 3,420 |
| 2010-10-19 | 344 | 348 | 342 | 347 | 157,000 | 3,470 |
| 2010-10-18 | 343 | 344 | 339 | 342 | 150,000 | 3,420 |
| 2010-10-15 | 346 | 348 | 341 | 343 | 142,000 | 3,430 |
| 2010-10-14 | 344 | 357 | 344 | 349 | 325,000 | 3,490 |
| 2010-10-13 | 340 | 347 | 339 | 339 | 200,000 | 3,390 |
| 2010-10-12 | 358 | 358 | 344 | 344 | 239,000 | 3,440 |
| 2010-10-08 | 357 | 365 | 356 | 360 | 117,000 | 3,600 |
| 2010-10-07 | 357 | 367 | 356 | 362 | 192,000 | 3,620 |
| 2010-10-06 | 358 | 363 | 351 | 363 | 338,000 | 3,630 |
| 2010-10-05 | 355 | 356 | 344 | 353 | 517,000 | 3,530 |
| 2010-10-04 | 373 | 374 | 357 | 357 | 302,000 | 3,570 |
| 2010-10-01 | 380 | 380 | 372 | 373 | 185,000 | 3,730 |
| 2010-09-30 | 394 | 394 | 377 | 379 | 280,000 | 3,790 |
| 2010-09-29 | 387 | 392 | 386 | 392 | 106,000 | 3,920 |
| 2010-09-28 | 387 | 390 | 384 | 389 | 84,000 | 3,890 |
| 2010-09-27 | 396 | 397 | 390 | 391 | 144,000 | 3,910 |
| 2010-09-24 | 396 | 396 | 390 | 392 | 422,000 | 3,920 |
| 2010-09-22 | 392 | 406 | 390 | 401 | 742,000 | 4,010 |
| 2010-09-21 | 390 | 393 | 386 | 389 | 127,000 | 3,890 |
| 2010-09-17 | 381 | 390 | 380 | 389 | 170,000 | 3,890 |
| 2010-09-16 | 386 | 387 | 382 | 383 | 162,000 | 3,830 |
| 2010-09-15 | 377 | 384 | 371 | 382 | 290,000 | 3,820 |
| 2010-09-14 | 386 | 386 | 379 | 379 | 166,000 | 3,790 |
| 2010-09-13 | 387 | 389 | 381 | 386 | 134,000 | 3,860 |
| 2010-09-10 | 384 | 387 | 383 | 386 | 172,000 | 3,860 |
| 2010-09-09 | 386 | 387 | 380 | 384 | 122,000 | 3,840 |
| 2010-09-08 | 388 | 388 | 379 | 383 | 241,000 | 3,830 |
| 2010-09-07 | 386 | 399 | 386 | 396 | 396,000 | 3,960 |
| 2010-09-06 | 380 | 385 | 379 | 384 | 353,000 | 3,840 |
| 2010-09-03 | 379 | 381 | 374 | 380 | 334,000 | 3,800 |
| 2010-09-02 | 385 | 388 | 374 | 377 | 301,000 | 3,770 |
| 2010-09-01 | 374 | 380 | 373 | 377 | 195,000 | 3,770 |
| 2010-08-31 | 391 | 391 | 376 | 379 | 423,000 | 3,790 |
| 2010-08-30 | 408 | 409 | 396 | 399 | 236,000 | 3,990 |
| 2010-08-27 | 390 | 401 | 388 | 400 | 222,000 | 4,000 |
| 2010-08-26 | 396 | 398 | 391 | 396 | 200,000 | 3,960 |
| 2010-08-25 | 387 | 394 | 387 | 391 | 214,000 | 3,910 |
| 2010-08-24 | 398 | 399 | 390 | 396 | 190,000 | 3,960 |
| 2010-08-23 | 406 | 408 | 398 | 398 | 211,000 | 3,980 |
| 2010-08-20 | 415 | 416 | 408 | 408 | 221,000 | 4,080 |
| 2010-08-19 | 423 | 425 | 415 | 420 | 547,000 | 4,200 |
| 2010-08-18 | 402 | 421 | 397 | 419 | 691,000 | 4,190 |
| 2010-08-17 | 397 | 399 | 391 | 396 | 225,000 | 3,960 |
| 2010-08-16 | 407 | 409 | 400 | 403 | 139,000 | 4,030 |
| 2010-08-13 | 408 | 416 | 402 | 413 | 255,000 | 4,130 |
| 2010-08-12 | 404 | 412 | 401 | 412 | 490,000 | 4,120 |
| 2010-08-11 | 418 | 423 | 412 | 412 | 319,000 | 4,120 |
| 2010-08-10 | 435 | 436 | 420 | 422 | 430,000 | 4,220 |
| 2010-08-09 | 428 | 433 | 424 | 432 | 294,000 | 4,320 |
| 2010-08-06 | 420 | 438 | 419 | 436 | 778,000 | 4,360 |
| 2010-08-05 | 406 | 426 | 405 | 424 | 1,548,000 | 4,240 |
| 2010-08-04 | 386 | 391 | 380 | 386 | 325,000 | 3,860 |
| 2010-08-03 | 404 | 405 | 394 | 394 | 254,000 | 3,940 |
| 2010-08-02 | 398 | 407 | 397 | 400 | 224,000 | 4,000 |
| 2010-07-30 | 412 | 414 | 400 | 405 | 344,000 | 4,050 |
| 2010-07-29 | 403 | 409 | 403 | 409 | 252,000 | 4,090 |
| 2010-07-28 | 402 | 414 | 399 | 411 | 654,000 | 4,110 |
| 2010-07-27 | 375 | 406 | 375 | 395 | 1,057,000 | 3,950 |
| 2010-07-26 | 373 | 378 | 372 | 375 | 133,000 | 3,750 |
| 2010-07-23 | 374 | 375 | 367 | 369 | 206,000 | 3,690 |
| 2010-07-22 | 368 | 371 | 364 | 371 | 290,000 | 3,710 |
| 2010-07-21 | 380 | 383 | 366 | 369 | 170,000 | 3,690 |
| 2010-07-20 | 376 | 378 | 365 | 375 | 187,000 | 3,750 |
| 2010-07-16 | 389 | 389 | 378 | 380 | 173,000 | 3,800 |
| 2010-07-15 | 392 | 395 | 390 | 390 | 184,000 | 3,900 |
| 2010-07-14 | 395 | 396 | 391 | 391 | 167,000 | 3,910 |
| 2010-07-13 | 392 | 394 | 387 | 387 | 138,000 | 3,870 |
| 2010-07-12 | 384 | 393 | 384 | 389 | 188,000 | 3,890 |
| 2010-07-09 | 383 | 388 | 382 | 384 | 392,000 | 3,840 |
| 2010-07-08 | 390 | 393 | 383 | 387 | 397,000 | 3,870 |
| 2010-07-07 | 384 | 384 | 376 | 380 | 240,000 | 3,800 |
| 2010-07-06 | 383 | 389 | 376 | 388 | 243,000 | 3,880 |
| 2010-07-05 | 374 | 391 | 373 | 386 | 325,000 | 3,860 |
| 2010-07-02 | 371 | 382 | 370 | 377 | 432,000 | 3,770 |
| 2010-07-01 | 367 | 372 | 362 | 367 | 276,000 | 3,670 |
| 2010-06-30 | 367 | 378 | 360 | 374 | 533,000 | 3,740 |
| 2010-06-29 | 395 | 399 | 379 | 380 | 485,000 | 3,800 |
| 2010-06-28 | 398 | 402 | 397 | 398 | 243,000 | 3,980 |
| 2010-06-25 | 402 | 404 | 393 | 395 | 505,000 | 3,950 |
| 2010-06-24 | 416 | 417 | 408 | 409 | 399,000 | 4,090 |
| 2010-06-23 | 424 | 425 | 418 | 418 | 279,000 | 4,180 |
| 2010-06-22 | 431 | 432 | 425 | 432 | 301,000 | 4,320 |
| 2010-06-21 | 420 | 433 | 419 | 431 | 384,000 | 4,310 |
| 2010-06-18 | 420 | 422 | 418 | 419 | 183,000 | 4,190 |
| 2010-06-17 | 425 | 425 | 418 | 419 | 335,000 | 4,190 |
| 2010-06-16 | 438 | 438 | 426 | 427 | 511,000 | 4,270 |
| 2010-06-15 | 437 | 438 | 430 | 432 | 514,000 | 4,320 |
| 2010-06-14 | 429 | 435 | 428 | 430 | 550,000 | 4,300 |
| 2010-06-11 | 410 | 422 | 405 | 416 | 636,000 | 4,160 |
| 2010-06-10 | 401 | 403 | 393 | 399 | 481,000 | 3,990 |
| 2010-06-09 | 407 | 409 | 396 | 404 | 713,000 | 4,040 |
| 2010-06-08 | 404 | 414 | 404 | 407 | 842,000 | 4,070 |
| 2010-06-07 | 424 | 424 | 410 | 412 | 573,000 | 4,120 |
| 2010-06-04 | 439 | 443 | 428 | 432 | 863,000 | 4,320 |
| 2010-06-03 | 435 | 439 | 433 | 437 | 825,000 | 4,370 |
| 2010-06-02 | 442 | 446 | 423 | 428 | 1,128,000 | 4,280 |
| 2010-06-01 | 455 | 456 | 442 | 444 | 782,000 | 4,440 |
| 2010-05-31 | 466 | 467 | 452 | 455 | 1,356,000 | 4,550 |
| 2010-05-28 | 483 | 495 | 466 | 474 | 726,000 | 4,740 |
| 2010-05-27 | 458 | 478 | 455 | 478 | 708,000 | 4,780 |
| 2010-05-26 | 463 | 468 | 455 | 457 | 1,127,000 | 4,570 |
| 2010-05-25 | 458 | 463 | 437 | 442 | 775,000 | 4,420 |
| 2010-05-24 | 464 | 474 | 457 | 464 | 647,000 | 4,640 |
| 2010-05-21 | 470 | 472 | 461 | 467 | 598,000 | 4,670 |
| 2010-05-20 | 491 | 493 | 481 | 483 | 629,000 | 4,830 |
| 2010-05-19 | 479 | 506 | 474 | 499 | 860,000 | 4,990 |
| 2010-05-18 | 502 | 507 | 482 | 487 | 888,000 | 4,870 |
| 2010-05-17 | 517 | 528 | 483 | 501 | 1,310,000 | 5,010 |
| 2010-05-14 | 535 | 537 | 527 | 527 | 695,000 | 5,270 |
| 2010-05-13 | 537 | 546 | 532 | 534 | 1,099,000 | 5,340 |
| 2010-05-12 | 567 | 567 | 532 | 535 | 2,094,000 | 5,350 |
| 2010-05-11 | 607 | 612 | 580 | 587 | 702,000 | 5,870 |
| 2010-05-10 | 593 | 611 | 590 | 606 | 536,000 | 6,060 |
| 2010-05-07 | 583 | 598 | 579 | 593 | 661,000 | 5,930 |
| 2010-05-06 | 610 | 614 | 604 | 608 | 370,000 | 6,080 |
| 2010-04-30 | 628 | 633 | 623 | 624 | 458,000 | 6,240 |
| 2010-04-28 | 628 | 634 | 622 | 622 | 523,000 | 6,220 |
| 2010-04-27 | 640 | 647 | 633 | 647 | 286,000 | 6,470 |
| 2010-04-26 | 626 | 640 | 625 | 640 | 397,000 | 6,400 |
| 2010-04-23 | 626 | 630 | 621 | 623 | 280,000 | 6,230 |
| 2010-04-22 | 641 | 641 | 624 | 632 | 318,000 | 6,320 |
| 2010-04-21 | 629 | 643 | 629 | 641 | 353,000 | 6,410 |
| 2010-04-20 | 620 | 632 | 618 | 629 | 619,000 | 6,290 |
| 2010-04-19 | 629 | 629 | 622 | 624 | 334,000 | 6,240 |
| 2010-04-16 | 651 | 652 | 634 | 639 | 618,000 | 6,390 |
| 2010-04-15 | 660 | 663 | 645 | 650 | 746,000 | 6,500 |
| 2010-04-14 | 652 | 655 | 641 | 644 | 518,000 | 6,440 |
| 2010-04-13 | 666 | 667 | 646 | 651 | 592,000 | 6,510 |
| 2010-04-12 | 666 | 674 | 662 | 665 | 1,010,000 | 6,650 |
| 2010-04-09 | 655 | 659 | 643 | 653 | 761,000 | 6,530 |
| 2010-04-08 | 647 | 653 | 644 | 649 | 544,000 | 6,490 |
| 2010-04-07 | 650 | 664 | 647 | 652 | 1,564,000 | 6,520 |
| 2010-04-06 | 621 | 653 | 618 | 652 | 2,277,000 | 6,520 |
| 2010-04-05 | 615 | 621 | 613 | 619 | 442,000 | 6,190 |
| 2010-04-02 | 614 | 615 | 608 | 613 | 356,000 | 6,130 |
| 2010-04-01 | 613 | 615 | 605 | 613 | 558,000 | 6,130 |
| 2010-03-31 | 621 | 622 | 612 | 613 | 283,000 | 6,130 |
| 2010-03-30 | 620 | 622 | 615 | 619 | 266,000 | 6,190 |
| 2010-03-29 | 610 | 622 | 609 | 618 | 210,000 | 6,180 |
| 2010-03-26 | 612 | 618 | 610 | 616 | 188,000 | 6,160 |
| 2010-03-25 | 610 | 615 | 607 | 611 | 250,000 | 6,110 |
| 2010-03-24 | 613 | 618 | 607 | 609 | 364,000 | 6,090 |
| 2010-03-23 | 622 | 622 | 612 | 615 | 213,000 | 6,150 |
| 2010-03-19 | 623 | 625 | 619 | 622 | 246,000 | 6,220 |
| 2010-03-18 | 623 | 629 | 620 | 622 | 506,000 | 6,220 |
| 2010-03-17 | 615 | 621 | 615 | 621 | 379,000 | 6,210 |
| 2010-03-16 | 625 | 628 | 612 | 612 | 542,000 | 6,120 |
| 2010-03-15 | 613 | 626 | 610 | 621 | 722,000 | 6,210 |
| 2010-03-12 | 607 | 607 | 599 | 603 | 213,000 | 6,030 |
| 2010-03-11 | 598 | 606 | 595 | 600 | 241,000 | 6,000 |
| 2010-03-10 | 606 | 606 | 596 | 598 | 202,000 | 5,980 |
| 2010-03-09 | 592 | 608 | 588 | 604 | 492,000 | 6,040 |
| 2010-03-08 | 591 | 595 | 578 | 593 | 575,000 | 5,930 |
| 2010-03-05 | 591 | 593 | 574 | 578 | 648,000 | 5,780 |
| 2010-03-04 | 604 | 604 | 585 | 586 | 650,000 | 5,860 |
| 2010-03-03 | 611 | 611 | 602 | 604 | 237,000 | 6,040 |
| 2010-03-02 | 611 | 620 | 608 | 612 | 457,000 | 6,120 |
| 2010-03-01 | 608 | 609 | 600 | 605 | 179,000 | 6,050 |
| 2010-02-26 | 602 | 607 | 602 | 605 | 227,000 | 6,050 |
| 2010-02-25 | 611 | 613 | 601 | 606 | 330,000 | 6,060 |
| 2010-02-24 | 605 | 610 | 603 | 609 | 284,000 | 6,090 |
| 2010-02-23 | 616 | 621 | 604 | 608 | 634,000 | 6,080 |
| 2010-02-22 | 612 | 624 | 608 | 624 | 387,000 | 6,240 |
| 2010-02-19 | 617 | 619 | 603 | 606 | 281,000 | 6,060 |
| 2010-02-18 | 626 | 627 | 610 | 612 | 356,000 | 6,120 |
| 2010-02-17 | 608 | 629 | 608 | 617 | 381,000 | 6,170 |
| 2010-02-16 | 605 | 612 | 601 | 602 | 195,000 | 6,020 |
| 2010-02-15 | 613 | 617 | 605 | 606 | 165,000 | 6,060 |
| 2010-02-12 | 610 | 617 | 604 | 612 | 224,000 | 6,120 |
| 2010-02-10 | 623 | 626 | 607 | 609 | 384,000 | 6,090 |
| 2010-02-09 | 621 | 628 | 613 | 616 | 464,000 | 6,160 |
| 2010-02-08 | 638 | 652 | 631 | 631 | 294,000 | 6,310 |
| 2010-02-05 | 630 | 657 | 625 | 648 | 594,000 | 6,480 |
| 2010-02-04 | 668 | 673 | 640 | 648 | 596,000 | 6,480 |
| 2010-02-03 | 652 | 662 | 646 | 662 | 619,000 | 6,620 |
| 2010-02-02 | 642 | 651 | 640 | 641 | 264,000 | 6,410 |
| 2010-02-01 | 654 | 654 | 630 | 642 | 527,000 | 6,420 |
| 2010-01-29 | 651 | 654 | 645 | 645 | 302,000 | 6,450 |
| 2010-01-28 | 647 | 665 | 645 | 657 | 391,000 | 6,570 |
| 2010-01-27 | 654 | 665 | 642 | 647 | 457,000 | 6,470 |
| 2010-01-26 | 692 | 695 | 655 | 656 | 1,167,000 | 6,560 |
| 2010-01-25 | 668 | 686 | 658 | 680 | 776,000 | 6,800 |
| 2010-01-22 | 673 | 680 | 669 | 669 | 643,000 | 6,690 |
| 2010-01-21 | 675 | 695 | 667 | 693 | 478,000 | 6,930 |
| 2010-01-20 | 697 | 700 | 681 | 682 | 422,000 | 6,820 |
| 2010-01-19 | 704 | 704 | 690 | 690 | 396,000 | 6,900 |
| 2010-01-18 | 702 | 708 | 696 | 704 | 365,000 | 7,040 |
| 2010-01-15 | 705 | 713 | 703 | 709 | 606,000 | 7,090 |
| 2010-01-14 | 709 | 718 | 704 | 712 | 451,000 | 7,120 |
| 2010-01-13 | 713 | 721 | 703 | 707 | 529,000 | 7,070 |
| 2010-01-12 | 704 | 715 | 700 | 714 | 638,000 | 7,140 |
| 2010-01-08 | 702 | 711 | 700 | 706 | 587,000 | 7,060 |
| 2010-01-07 | 687 | 711 | 681 | 702 | 875,000 | 7,020 |
| 2010-01-06 | 702 | 704 | 688 | 690 | 652,000 | 6,900 |
| 2010-01-05 | 726 | 726 | 705 | 708 | 772,000 | 7,080 |
| 2010-01-04 | 719 | 729 | 711 | 722 | 590,000 | 7,220 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株
