1. HOME >
  2. 株価時系列 >
  3. 7122 >
  4. 2012年

7122 近畿車輛(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28285292285289104,0002,890
2012-12-27287294287287157,0002,870
2012-12-26279286279285214,0002,850
2012-12-25279282278278101,0002,780
2012-12-21280283278279106,0002,790
2012-12-2028228327928086,0002,800
2012-12-19280282278282189,0002,820
2012-12-18279282277280120,0002,800
2012-12-17283284276276109,0002,760
2012-12-14282282279280108,0002,800
2012-12-1328028227828086,0002,800
2012-12-1227728027727928,0002,790
2012-12-1128028027527951,0002,790
2012-12-1028228627628070,0002,800
2012-12-0728428628228371,0002,830
2012-12-0627728027728097,0002,800
2012-12-0527527627127559,0002,750
2012-12-0427627627227562,0002,750
2012-12-0327727727427441,0002,740
2012-11-3027327727227381,0002,730
2012-11-2927627627027164,0002,710
2012-11-28277277272276116,0002,760
2012-11-2727427727027795,0002,770
2012-11-2627727727127380,0002,730
2012-11-2226927226927151,0002,710
2012-11-2126926926726945,0002,690
2012-11-2027227226826955,0002,690
2012-11-1926826926526963,0002,690
2012-11-1626226826126599,0002,650
2012-11-1525726325726178,0002,610
2012-11-1425525825525775,0002,570
2012-11-1325925925725755,0002,570
2012-11-1225726225725969,0002,590
2012-11-0925826125725986,0002,590
2012-11-08256260255259130,0002,590
2012-11-0725626025425991,0002,590
2012-11-0625925925525740,0002,570
2012-11-0525525725425749,0002,570
2012-11-02255259255256139,0002,560
2012-11-01258258254256121,0002,560
2012-10-3125725925625780,0002,570
2012-10-30256257253257144,0002,570
2012-10-2925025825025571,0002,550
2012-10-2625925925225475,0002,540
2012-10-2525525625125463,0002,540
2012-10-24251259250258105,0002,580
2012-10-2325225325025327,0002,530
2012-10-2225025425025272,0002,520
2012-10-1925525725425544,0002,550
2012-10-1824925524925269,0002,520
2012-10-1725225324624947,0002,490
2012-10-1624025224025271,0002,520
2012-10-15242244236242112,0002,420
2012-10-1224524724124373,0002,430
2012-10-1124724824524661,0002,460
2012-10-1024225024224890,0002,480
2012-10-0924524724124172,0002,410
2012-10-0525125224524666,0002,460
2012-10-0424825224825148,0002,510
2012-10-0325025324724740,0002,470
2012-10-0225225225025023,0002,500
2012-10-0125325324725290,0002,520
2012-09-2825525525125286,0002,520
2012-09-2725525524925183,0002,510
2012-09-2625625825625824,0002,580
2012-09-25251254250254111,0002,540
2012-09-2425825825125434,0002,540
2012-09-2125826025625727,0002,570
2012-09-2026226225625836,0002,580
2012-09-1925626325626289,0002,620
2012-09-1826426425825843,0002,580
2012-09-1425326325326379,0002,630
2012-09-1324925424925253,0002,520
2012-09-12253256248252101,0002,520
2012-09-1125825925225381,0002,530
2012-09-1026026526026360,0002,630
2012-09-0726026025426092,0002,600
2012-09-0625125925125590,0002,550
2012-09-05255256249251127,0002,510
2012-09-0425926225325463,0002,540
2012-09-0325326325225972,0002,590
2012-08-3125225825225399,0002,530
2012-08-3025925925425548,0002,550
2012-08-2925725825425653,0002,560
2012-08-28263264255257130,0002,570
2012-08-2726326525926272,0002,620
2012-08-2426426426126145,0002,610
2012-08-2326526626326672,0002,660
2012-08-22266270264264154,0002,640
2012-08-2127227326726956,0002,690
2012-08-2027827927427557,0002,750
2012-08-17272276271276126,0002,760
2012-08-16263270261270138,0002,700
2012-08-15271274260262126,0002,620
2012-08-1427027126827153,0002,710
2012-08-1327027126927027,0002,700
2012-08-10276276256270151,0002,700
2012-08-0927727727227587,0002,750
2012-08-0827527827227584,0002,750
2012-08-0727527526927446,0002,740
2012-08-06264274263273102,0002,730
2012-08-03271271256256154,0002,560
2012-08-0227527727327348,0002,730
2012-08-01281281274276122,0002,760
2012-07-31281291278286174,0002,860
2012-07-30271285271279157,0002,790
2012-07-27268271265269109,0002,690
2012-07-26259265255264137,0002,640
2012-07-25260260253255169,0002,550
2012-07-2426426526026291,0002,620
2012-07-23274274264267145,0002,670
2012-07-20271275268274163,0002,740
2012-07-1926927426826898,0002,680
2012-07-1827527626826863,0002,680
2012-07-17280286274274100,0002,740
2012-07-13279279267279232,0002,790
2012-07-12290290277277191,0002,770
2012-07-11297300284287145,0002,870
2012-07-10296302292302230,0003,020
2012-07-09293296288292146,0002,920
2012-07-06286291286289137,0002,890
2012-07-05297297285286162,0002,860
2012-07-04301303295297191,0002,970
2012-07-03295303294301325,0003,010
2012-07-02296301292295394,0002,950
2012-06-29287293282286328,0002,860
2012-06-28297297275286390,0002,860
2012-06-27295304288295481,0002,950
2012-06-26281301279297391,0002,970
2012-06-2527327927327886,0002,780
2012-06-22272277272273101,0002,730
2012-06-2127427727027377,0002,730
2012-06-20268276268272293,0002,720
2012-06-19261265258265105,0002,650
2012-06-1825225925225993,0002,590
2012-06-15248250245248118,0002,480
2012-06-1425225224924962,0002,490
2012-06-13250256250252122,0002,520
2012-06-1224725124325199,0002,510
2012-06-11248254248250171,0002,500
2012-06-08249250245247161,0002,470
2012-06-07255257252252149,0002,520
2012-06-06242254242251133,0002,510
2012-06-05233241233241183,0002,410
2012-06-04231241231238238,0002,380
2012-06-01255255238238228,0002,380
2012-05-31256257254255145,0002,550
2012-05-30260265257264234,0002,640
2012-05-29257261256260120,0002,600
2012-05-28258258253257138,0002,570
2012-05-2525325925325495,0002,540
2012-05-24260262251255245,0002,550
2012-05-23263263255256324,0002,560
2012-05-22264266257262437,0002,620
2012-05-21254258253256430,0002,560
2012-05-18257260250251657,0002,510
2012-05-17257267252264536,0002,640
2012-05-16252256245249449,0002,490
2012-05-15250262241260520,0002,600
2012-05-14265273251255614,0002,550
2012-05-113053052672681,259,0002,680
2012-05-10306319306318250,0003,180
2012-05-09320320306309415,0003,090
2012-05-08318326318323339,0003,230
2012-05-073273293123211,115,0003,210
2012-05-023263413223274,866,0003,270
2012-05-012873262793241,589,0003,240
2012-04-27299299286286126,0002,860
2012-04-26305305293296127,0002,960
2012-04-25295305291301175,0003,010
2012-04-24284298284296170,0002,960
2012-04-23296296287287108,0002,870
2012-04-2029629729129552,0002,950
2012-04-1929530129529951,0002,990
2012-04-18295299293298118,0002,980
2012-04-17297298291291114,0002,910
2012-04-16301305295295139,0002,950
2012-04-13305311302308307,0003,080
2012-04-12286306285304293,0003,040
2012-04-11276287276285131,0002,850
2012-04-10283288282282107,0002,820
2012-04-0928428628228266,0002,820
2012-04-0628828928628865,0002,880
2012-04-05289289286288124,0002,880
2012-04-04301301289291207,0002,910
2012-04-03307307299299179,0002,990
2012-04-02313313310311159,0003,110
2012-03-30312316311315119,0003,150
2012-03-29315317310314142,0003,140
2012-03-28309317309315229,0003,150
2012-03-27313316311314119,0003,140
2012-03-2631331831231396,0003,130
2012-03-23310314308313145,0003,130
2012-03-22312316309310201,0003,100
2012-03-21321322316316183,0003,160
2012-03-19320323317322221,0003,220
2012-03-16314318312318228,0003,180
2012-03-15310314308310169,0003,100
2012-03-14314316307307321,0003,070
2012-03-13314315307310352,0003,100
2012-03-12324324316317359,0003,170
2012-03-09305322303318639,0003,180
2012-03-08302305298300140,0003,000
2012-03-07288301287301215,0003,010
2012-03-06295298292293163,0002,930
2012-03-05301305296296211,0002,960
2012-03-02299305289299322,0002,990
2012-03-01302305296299254,0002,990
2012-02-29312314300303389,0003,030
2012-02-28308316307314334,0003,140
2012-02-27324324316316209,0003,160
2012-02-24313324311324382,0003,240
2012-02-23308317307315310,0003,150
2012-02-22300309297309263,0003,090
2012-02-21299304294299383,0002,990
2012-02-20290294290292232,0002,920
2012-02-17294294289290181,0002,900
2012-02-16291294284284272,0002,840
2012-02-15293294284292372,0002,920
2012-02-14275291275286358,0002,860
2012-02-13266274265274150,0002,740
2012-02-10269270262267120,0002,670
2012-02-09272272266269199,0002,690
2012-02-08265274264272377,0002,720
2012-02-07258264258261181,0002,610
2012-02-06250265249263522,0002,630
2012-02-03245248243245133,0002,450
2012-02-02249249242243110,0002,430
2012-02-01244249243247187,0002,470
2012-01-31242245241244151,0002,440
2012-01-30246246242242123,0002,420
2012-01-27242249242247252,0002,470
2012-01-26245247241245167,0002,450
2012-01-25240244236243242,0002,430
2012-01-24238241238240159,0002,400
2012-01-23239239237238188,0002,380
2012-01-20230237230234422,0002,340
2012-01-19227230225226470,0002,260
2012-01-18228229225226289,0002,260
2012-01-17230230225228124,0002,280
2012-01-1623123122823092,0002,300
2012-01-13243249230231395,0002,310
2012-01-1223924023723758,0002,370
2012-01-1124324623824193,0002,410
2012-01-1024224424224328,0002,430
2012-01-0624824824224243,0002,420
2012-01-0524924924724819,0002,480
2012-01-0424825124724932,0002,490

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