1. HOME >
  2. 株価時系列 >
  3. 7122 >
  4. 2013年

7122 近畿車輛(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30329329316328394,0003,280
2013-12-27305314303313329,0003,130
2013-12-26289302289299290,0002,990
2013-12-25284287284286136,0002,860
2013-12-24287288284284122,0002,840
2013-12-20284287284286132,0002,860
2013-12-19284286282283104,0002,830
2013-12-18285287282283139,0002,830
2013-12-1728328728328497,0002,840
2013-12-16288289281282181,0002,820
2013-12-13288290286288199,0002,880
2013-12-1228829028728881,0002,880
2013-12-1129129128828893,0002,880
2013-12-10291293289291158,0002,910
2013-12-0929229329129283,0002,920
2013-12-0629329429029087,0002,900
2013-12-05294295292292126,0002,920
2013-12-0429729829429475,0002,940
2013-12-0330030129729795,0002,970
2013-12-02299301296299171,0002,990
2013-11-29298301298301103,0003,010
2013-11-2830130229930286,0003,020
2013-11-2730130129930077,0003,000
2013-11-26301302297301147,0003,010
2013-11-25296302296301140,0003,010
2013-11-22292297292295180,0002,950
2013-11-21292294289291205,0002,910
2013-11-20293296290292181,0002,920
2013-11-1929429629329559,0002,950
2013-11-1829829829529686,0002,960
2013-11-15300300296298149,0002,980
2013-11-1429429929329898,0002,980
2013-11-1329729729529545,0002,950
2013-11-12292296291296171,0002,960
2013-11-11291295291294133,0002,940
2013-11-08292299290293343,0002,930
2013-11-0730030229930087,0003,000
2013-11-0629629929629831,0002,980
2013-11-0530330329729771,0002,970
2013-11-01301302296298167,0002,980
2013-10-31309310297300445,0003,000
2013-10-3031531530931182,0003,110
2013-10-2931431531131440,0003,140
2013-10-2831631631131368,0003,130
2013-10-2531531631331368,0003,130
2013-10-2431731731331568,0003,150
2013-10-2332332331831849,0003,180
2013-10-2231832231832149,0003,210
2013-10-2132532532132155,0003,210
2013-10-1832032831932693,0003,260
2013-10-17321321316317151,0003,170
2013-10-1631831831431645,0003,160
2013-10-1531932431631774,0003,170
2013-10-11323328321323126,0003,230
2013-10-1031931931531838,0003,180
2013-10-0930931530531590,0003,150
2013-10-08306311304309134,0003,090
2013-10-07320320303304163,0003,040
2013-10-04319320316317110,0003,170
2013-10-0331431931431868,0003,180
2013-10-02329329315316143,0003,160
2013-10-01330332325326144,0003,260
2013-09-3033033232633076,0003,300
2013-09-27340340335335106,0003,350
2013-09-26331338328338106,0003,380
2013-09-25338339333334140,0003,340
2013-09-2433834233834061,0003,400
2013-09-20352353341341278,0003,410
2013-09-19348350344349266,0003,490
2013-09-18343348339344218,0003,440
2013-09-17333344333340303,0003,400
2013-09-13332335332333212,0003,330
2013-09-12337337333335101,0003,350
2013-09-11336345336337549,0003,370
2013-09-10333337331335478,0003,350
2013-09-09328334328332267,0003,320
2013-09-06329330323325309,0003,250
2013-09-05334336320322376,0003,220
2013-09-04328340326338346,0003,380
2013-09-03331332329330179,0003,300
2013-09-02324333321324265,0003,240
2013-08-30319326319324199,0003,240
2013-08-29320325317320182,0003,200
2013-08-28323326322324204,0003,240
2013-08-27326328324327316,0003,270
2013-08-263283303193271,170,0003,270
2013-08-23295308295297152,0002,970
2013-08-2230330930130170,0003,010
2013-08-2131331431031036,0003,100
2013-08-2031631631131248,0003,120
2013-08-1931731731431613,0003,160
2013-08-1631731931631744,0003,170
2013-08-1531831931431835,0003,180
2013-08-1431931931731918,0003,190
2013-08-1331432031432041,0003,200
2013-08-1231731831431734,0003,170
2013-08-0931931931531856,0003,180
2013-08-0831531931531649,0003,160
2013-08-0732432431831831,0003,180
2013-08-0632032431932337,0003,230
2013-08-0531432431432238,0003,220
2013-08-0232332531832254,0003,220
2013-08-0131932331732258,0003,220
2013-07-3132032231531735,0003,170
2013-07-3031232231231937,0003,190
2013-07-2931831831131235,0003,120
2013-07-2632632631932053,0003,200
2013-07-25323327322327128,0003,270
2013-07-2432332732332631,0003,260
2013-07-2332532832532727,0003,270
2013-07-2232733032532735,0003,270
2013-07-1933033032332766,0003,270
2013-07-1832433032332999,0003,290
2013-07-1732432632332445,0003,240
2013-07-1632532832232460,0003,240
2013-07-1232032631932463,0003,240
2013-07-1131732531632131,0003,210
2013-07-1032332531731949,0003,190
2013-07-0932632832032249,0003,220
2013-07-0833033032332349,0003,230
2013-07-0533033032032535,0003,250
2013-07-0432632831632570,0003,250
2013-07-0332932932432644,0003,260
2013-07-02327328323326131,0003,260
2013-07-0132532732332554,0003,250
2013-06-28312321310321107,0003,210
2013-06-2730531530331266,0003,120
2013-06-2631331330530534,0003,050
2013-06-2531231330531355,0003,130
2013-06-2431931930731475,0003,140
2013-06-21314319305319137,0003,190
2013-06-2032832831431473,0003,140
2013-06-1932732932532853,0003,280
2013-06-1832933032132771,0003,270
2013-06-1731532731432556,0003,250
2013-06-14320328315316166,0003,160
2013-06-13325325312322175,0003,220
2013-06-1232532632032479,0003,240
2013-06-11327333320332195,0003,320
2013-06-10334335314324132,0003,240
2013-06-07318320300310298,0003,100
2013-06-06320331318320184,0003,200
2013-06-05318344317327340,0003,270
2013-06-04313318306318194,0003,180
2013-06-03317320309311200,0003,110
2013-05-31316320311316186,0003,160
2013-05-30319319306309144,0003,090
2013-05-29322335317319345,0003,190
2013-05-28304314304311131,0003,110
2013-05-27320320310312250,0003,120
2013-05-24316322313318384,0003,180
2013-05-23327333314316341,0003,160
2013-05-22340341330330228,0003,300
2013-05-21345345333338309,0003,380
2013-05-20325347324340625,0003,400
2013-05-17306325306322399,0003,220
2013-05-16313313304310414,0003,100
2013-05-15314315306311313,0003,110
2013-05-14313314310312218,0003,120
2013-05-13308314308313213,0003,130
2013-05-10300308299307641,0003,070
2013-05-09320321307307278,0003,070
2013-05-08319322317318205,0003,180
2013-05-07316319316317222,0003,170
2013-05-02313314308310194,0003,100
2013-05-01315317312314364,0003,140
2013-04-30308319307313564,0003,130
2013-04-26311311302302145,0003,020
2013-04-25311313307309123,0003,090
2013-04-24309312306310160,0003,100
2013-04-2331031030630652,0003,060
2013-04-22300312300311192,0003,110
2013-04-19300300296296127,0002,960
2013-04-1830530530030089,0003,000
2013-04-1730030630030669,0003,060
2013-04-16301303300300108,0003,000
2013-04-1530430430230328,0003,030
2013-04-12306306297301234,0003,010
2013-04-11308309303305125,0003,050
2013-04-10305308303307109,0003,070
2013-04-0930930930330493,0003,040
2013-04-0830330930330693,0003,060
2013-04-05303306297301138,0003,010
2013-04-04294294285293136,0002,930
2013-04-0329029729029693,0002,960
2013-04-02295295288290168,0002,900
2013-04-0130530629829873,0002,980
2013-03-29305308304305105,0003,050
2013-03-28325325299305249,0003,050
2013-03-27321327319322142,0003,220
2013-03-2632532832132687,0003,260
2013-03-25327334327327132,0003,270
2013-03-22326332321329236,0003,290
2013-03-21331331320326139,0003,260
2013-03-19336338326330190,0003,300
2013-03-18333338326331346,0003,310
2013-03-15317330316330232,0003,300
2013-03-1430931330931195,0003,110
2013-03-1331431531031181,0003,110
2013-03-12314317312313119,0003,130
2013-03-11315315307313179,0003,130
2013-03-08305311305310176,0003,100
2013-03-0730931230831174,0003,110
2013-03-0630931030530667,0003,060
2013-03-05300309299308129,0003,080
2013-03-04310310300300128,0003,000
2013-03-0129930629930687,0003,060
2013-02-28298302295300100,0003,000
2013-02-27293299293296100,0002,960
2013-02-26291297291295116,0002,950
2013-02-25297298292298103,0002,980
2013-02-22288292286290131,0002,900
2013-02-21295296291294189,0002,940
2013-02-20288298288295180,0002,950
2013-02-19284287283284119,0002,840
2013-02-18277284277283134,0002,830
2013-02-15279283265275222,0002,750
2013-02-14286288283283148,0002,830
2013-02-13295295288288100,0002,880
2013-02-12298301295296119,0002,960
2013-02-08310310298298154,0002,980
2013-02-07315316303310136,0003,100
2013-02-0631431431031089,0003,100
2013-02-0531231330830844,0003,080
2013-02-0431631631131520,0003,150
2013-02-0131531831131482,0003,140
2013-01-3131932031531537,0003,150
2013-01-3031732031531956,0003,190
2013-01-2932032231631670,0003,160
2013-01-28319324313323115,0003,230
2013-01-25330330317318152,0003,180
2013-01-24313325310323149,0003,230
2013-01-23319320313313102,0003,130
2013-01-22325325317323104,0003,230
2013-01-21309333300329456,0003,290
2013-01-18300308299307184,0003,070
2013-01-17294297291294148,0002,940
2013-01-1630330329729773,0002,970
2013-01-1530630930530671,0003,060
2013-01-11310310302308103,0003,080
2013-01-10305310304308105,0003,080
2013-01-09293304291302206,0003,020
2013-01-0829529729429467,0002,940
2013-01-07297297294294104,0002,940
2013-01-04296296284293147,0002,930

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