1. HOME >
  2. 株価時系列 >
  3. 7122 >
  4. 2011年

7122 近畿車輛(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3024024924024535,0002,450
2011-12-2923924223924022,0002,400
2011-12-2823924023823937,0002,390
2011-12-2723423923423851,0002,380
2011-12-2623924023823842,0002,380
2011-12-2224024123423867,0002,380
2011-12-2124024223523740,0002,370
2011-12-2023724123323993,0002,390
2011-12-1923023222923161,0002,310
2011-12-1623823923123176,0002,310
2011-12-15249250237238169,0002,380
2011-12-14248253244251108,0002,510
2011-12-1324024924024959,0002,490
2011-12-1224024423924196,0002,410
2011-12-09236239235237198,0002,370
2011-12-08247247234235254,0002,350
2011-12-07248250244246156,0002,460
2011-12-06254255247251114,0002,510
2011-12-0524925524825558,0002,550
2011-12-02245246242246102,0002,460
2011-12-01243246240243114,0002,430
2011-11-3023824023523683,0002,360
2011-11-2922724022724089,0002,400
2011-11-2822423522422765,0002,270
2011-11-2522322422222383,0002,230
2011-11-24227227222225110,0002,250
2011-11-2222523022322871,0002,280
2011-11-2123023222823017,0002,300
2011-11-1823323423023330,0002,330
2011-11-1723123323023325,0002,330
2011-11-1623523623123147,0002,310
2011-11-1524224423523663,0002,360
2011-11-1424424624224329,0002,430
2011-11-1124624624224232,0002,420
2011-11-1025125124724938,0002,490
2011-11-0925925925325847,0002,580
2011-11-0826326325526183,0002,610
2011-11-0726026325926321,0002,630
2011-11-0426326426026011,0002,600
2011-11-0225526125525951,0002,590
2011-11-0126326325926215,0002,620
2011-10-3125826625726569,0002,650
2011-10-2826526726026589,0002,650
2011-10-2725925925525840,0002,580
2011-10-2625325825325828,0002,580
2011-10-2525826225325538,0002,550
2011-10-2425626125625734,0002,570
2011-10-2125325825325425,0002,540
2011-10-2025826025525624,0002,560
2011-10-1926126725825838,0002,580
2011-10-1825526625526124,0002,610
2011-10-1725926525525956,0002,590
2011-10-1426126525425644,0002,560
2011-10-1326426926426643,0002,660
2011-10-1225626425626131,0002,610
2011-10-1125326125326144,0002,610
2011-10-0726026024924962,0002,490
2011-10-0625825825325424,0002,540
2011-10-0526226424925059,0002,500
2011-10-0426526525626020,0002,600
2011-10-0327127126426744,0002,670
2011-09-3028128126827968,0002,790
2011-09-2926528026527880,0002,780
2011-09-28252269252269118,0002,690
2011-09-27249254249254106,0002,540
2011-09-2625525524524561,0002,450
2011-09-22259259254255124,0002,550
2011-09-2127127226626652,0002,660
2011-09-2026627126626759,0002,670
2011-09-1626227526227479,0002,740
2011-09-1526026125326189,0002,610
2011-09-1426426425225375,0002,530
2011-09-13263267261264106,0002,640
2011-09-12268278261263142,0002,630
2011-09-09276276269269135,0002,690
2011-09-0827727727127256,0002,720
2011-09-07269274269273122,0002,730
2011-09-0627427426726858,0002,680
2011-09-0527427627027298,0002,720
2011-09-0228328428028064,0002,800
2011-09-0127928627928474,0002,840
2011-08-31281285273278130,0002,780
2011-08-30276281275277108,0002,770
2011-08-29264274264270109,0002,700
2011-08-2626326726126689,0002,660
2011-08-25255267255262230,0002,620
2011-08-24266267253253191,0002,530
2011-08-23262263256259144,0002,590
2011-08-22268269261261154,0002,610
2011-08-19276276272272147,0002,720
2011-08-18289289278280197,0002,800
2011-08-17289293287290131,0002,900
2011-08-1628428828228868,0002,880
2011-08-1528128227927959,0002,790
2011-08-1228028127727865,0002,780
2011-08-11281282276278105,0002,780
2011-08-1028629028528579,0002,850
2011-08-09274282269282170,0002,820
2011-08-08292292282284131,0002,840
2011-08-05299299290294197,0002,940
2011-08-04308310302303219,0003,030
2011-08-03305307301303131,0003,030
2011-08-0231831831031182,0003,110
2011-08-0130832130831783,0003,170
2011-07-29319323313313131,0003,130
2011-07-28323327320321147,0003,210
2011-07-27320332320331457,0003,310
2011-07-26315321315320154,0003,200
2011-07-2530831430731374,0003,130
2011-07-22301308301308189,0003,080
2011-07-21304306300300131,0003,000
2011-07-20310312305305184,0003,050
2011-07-19306309305305127,0003,050
2011-07-15311314308308157,0003,080
2011-07-1432132231531670,0003,160
2011-07-1331932631932069,0003,200
2011-07-12318324316322122,0003,220
2011-07-1132032732032561,0003,250
2011-07-0831932531932341,0003,230
2011-07-07325325318319145,0003,190
2011-07-06327328318324139,0003,240
2011-07-05337338326326140,0003,260
2011-07-04326334326334113,0003,340
2011-07-01327328323326139,0003,260
2011-06-30311319308319121,0003,190
2011-06-29305313305313129,0003,130
2011-06-2830930930430464,0003,040
2011-06-2730530730330567,0003,050
2011-06-2429930629930581,0003,050
2011-06-2329930129829965,0002,990
2011-06-22293301293301112,0003,010
2011-06-2129029429029362,0002,930
2011-06-2029229329029093,0002,900
2011-06-17293293287291134,0002,910
2011-06-16292297289289118,0002,890
2011-06-15288294286293248,0002,930
2011-06-14286288283284379,0002,840
2011-06-13295296290290136,0002,900
2011-06-10298300296297189,0002,970
2011-06-09299299296297105,0002,970
2011-06-0830330330030292,0003,020
2011-06-07305305302304100,0003,040
2011-06-0630931130330392,0003,030
2011-06-03316319311311113,0003,110
2011-06-0231631831631665,0003,160
2011-06-01321323320321115,0003,210
2011-05-31318324318324169,0003,240
2011-05-3032532532132299,0003,220
2011-05-27326326323325207,0003,250
2011-05-26323326319325146,0003,250
2011-05-25328331320321120,0003,210
2011-05-2432233032232699,0003,260
2011-05-23330330323326210,0003,260
2011-05-20332336330331134,0003,310
2011-05-19336340328328140,0003,280
2011-05-18329341329339261,0003,390
2011-05-17328329322329124,0003,290
2011-05-16326338323329396,0003,290
2011-05-13325329323326344,0003,260
2011-05-12333333324326664,0003,260
2011-05-11338340337340118,0003,400
2011-05-1033233433233455,0003,340
2011-05-0933733833133274,0003,320
2011-05-0633833833433595,0003,350
2011-05-02335342334338203,0003,380
2011-04-28335337330332157,0003,320
2011-04-27335338332335187,0003,350
2011-04-26336339333339106,0003,390
2011-04-25335338332334119,0003,340
2011-04-22330337329336125,0003,360
2011-04-2133533633233272,0003,320
2011-04-20333336332333200,0003,330
2011-04-1933033433033396,0003,330
2011-04-1833433733333691,0003,360
2011-04-15340341335336119,0003,360
2011-04-14334341332339134,0003,390
2011-04-13328338327337137,0003,370
2011-04-12337339331331128,0003,310
2011-04-11338341338339100,0003,390
2011-04-08333343331342160,0003,420
2011-04-07335344335337152,0003,370
2011-04-06346346333338152,0003,380
2011-04-05357357343346160,0003,460
2011-04-04361369355357184,0003,570
2011-04-01360366358358145,0003,580
2011-03-31362365357362175,0003,620
2011-03-30355361355361124,0003,610
2011-03-29355358346352159,0003,520
2011-03-28358361350361299,0003,610
2011-03-25363365352357268,0003,570
2011-03-24368368359360283,0003,600
2011-03-23372375366371185,0003,710
2011-03-22369371360371216,0003,710
2011-03-18323352322345475,0003,450
2011-03-17302325302323515,0003,230
2011-03-16311325308316487,0003,160
2011-03-15337342271297669,0002,970
2011-03-14343373343351424,0003,510
2011-03-11396404393399262,0003,990
2011-03-10407408400400325,0004,000
2011-03-09419419410410171,0004,100
2011-03-08411416410413176,0004,130
2011-03-07418419411413232,0004,130
2011-03-04428428418419145,0004,190
2011-03-0342342542242368,0004,230
2011-03-02428430420420196,0004,200
2011-03-01433435429433202,0004,330
2011-02-28425432419430255,0004,300
2011-02-25414419408417233,0004,170
2011-02-24420420414415303,0004,150
2011-02-23423427417423410,0004,230
2011-02-22440442431431298,0004,310
2011-02-21443446439442230,0004,420
2011-02-18446448443447307,0004,470
2011-02-17449454449451217,0004,510
2011-02-16458460449451277,0004,510
2011-02-15462467457458215,0004,580
2011-02-14460464456462154,0004,620
2011-02-10457461455457139,0004,570
2011-02-09468469459461200,0004,610
2011-02-08474476466469267,0004,690
2011-02-07469477465474652,0004,740
2011-02-04459469456464449,0004,640
2011-02-03456460456459118,0004,590
2011-02-02456461454458218,0004,580
2011-02-01455461452455130,0004,550
2011-01-31453465446455322,0004,550
2011-01-28454460450460214,0004,600
2011-01-27448456448454379,0004,540
2011-01-26445450440443196,0004,430
2011-01-25440446439443211,0004,430
2011-01-24428438426438165,0004,380
2011-01-21447449427430421,0004,300
2011-01-20454457430447367,0004,470
2011-01-19461464458458162,0004,580
2011-01-18462463459463147,0004,630
2011-01-17466466461461142,0004,610
2011-01-14463467461463168,0004,630
2011-01-13467473458467397,0004,670
2011-01-12470471461463268,0004,630
2011-01-11460468460465293,0004,650
2011-01-07463466458463485,0004,630
2011-01-06445470444466827,0004,660
2011-01-05442445440441165,0004,410
2011-01-04440445438442151,0004,420

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