7122 近畿車輛(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 327 | 333 | 326 | 328 | 95,000 | 3,280 |
| 2014-12-29 | 328 | 328 | 320 | 325 | 56,000 | 3,250 |
| 2014-12-26 | 327 | 328 | 325 | 328 | 50,000 | 3,280 |
| 2014-12-25 | 323 | 326 | 319 | 323 | 135,000 | 3,230 |
| 2014-12-24 | 325 | 326 | 318 | 319 | 121,000 | 3,190 |
| 2014-12-22 | 318 | 325 | 317 | 325 | 154,000 | 3,250 |
| 2014-12-19 | 317 | 318 | 312 | 318 | 138,000 | 3,180 |
| 2014-12-18 | 315 | 318 | 315 | 316 | 78,000 | 3,160 |
| 2014-12-17 | 313 | 318 | 313 | 317 | 70,000 | 3,170 |
| 2014-12-16 | 310 | 318 | 310 | 317 | 216,000 | 3,170 |
| 2014-12-15 | 307 | 319 | 305 | 318 | 163,000 | 3,180 |
| 2014-12-12 | 302 | 315 | 302 | 312 | 171,000 | 3,120 |
| 2014-12-11 | 304 | 307 | 300 | 305 | 83,000 | 3,050 |
| 2014-12-10 | 303 | 310 | 303 | 306 | 109,000 | 3,060 |
| 2014-12-09 | 302 | 311 | 300 | 308 | 287,000 | 3,080 |
| 2014-12-08 | 300 | 304 | 299 | 303 | 155,000 | 3,030 |
| 2014-12-05 | 295 | 299 | 295 | 299 | 151,000 | 2,990 |
| 2014-12-04 | 288 | 294 | 288 | 294 | 117,000 | 2,940 |
| 2014-12-03 | 292 | 292 | 287 | 288 | 92,000 | 2,880 |
| 2014-12-02 | 287 | 288 | 286 | 287 | 36,000 | 2,870 |
| 2014-12-01 | 289 | 289 | 286 | 286 | 109,000 | 2,860 |
| 2014-11-28 | 291 | 291 | 289 | 289 | 50,000 | 2,890 |
| 2014-11-27 | 292 | 292 | 289 | 289 | 56,000 | 2,890 |
| 2014-11-26 | 291 | 293 | 291 | 292 | 75,000 | 2,920 |
| 2014-11-25 | 288 | 291 | 287 | 291 | 115,000 | 2,910 |
| 2014-11-21 | 285 | 287 | 283 | 287 | 123,000 | 2,870 |
| 2014-11-20 | 287 | 288 | 285 | 285 | 98,000 | 2,850 |
| 2014-11-19 | 287 | 289 | 284 | 285 | 103,000 | 2,850 |
| 2014-11-18 | 285 | 288 | 284 | 287 | 115,000 | 2,870 |
| 2014-11-17 | 288 | 288 | 283 | 284 | 102,000 | 2,840 |
| 2014-11-14 | 289 | 290 | 284 | 288 | 273,000 | 2,880 |
| 2014-11-13 | 290 | 291 | 286 | 288 | 123,000 | 2,880 |
| 2014-11-12 | 292 | 297 | 280 | 287 | 458,000 | 2,870 |
| 2014-11-11 | 291 | 292 | 289 | 290 | 78,000 | 2,900 |
| 2014-11-10 | 294 | 295 | 288 | 288 | 156,000 | 2,880 |
| 2014-11-07 | 301 | 309 | 291 | 292 | 355,000 | 2,920 |
| 2014-11-06 | 309 | 309 | 300 | 301 | 69,000 | 3,010 |
| 2014-11-05 | 306 | 308 | 300 | 306 | 151,000 | 3,060 |
| 2014-11-04 | 310 | 310 | 300 | 304 | 193,000 | 3,040 |
| 2014-10-31 | 292 | 297 | 291 | 294 | 201,000 | 2,940 |
| 2014-10-30 | 292 | 292 | 288 | 288 | 248,000 | 2,880 |
| 2014-10-29 | 290 | 293 | 288 | 289 | 106,000 | 2,890 |
| 2014-10-28 | 294 | 295 | 288 | 289 | 106,000 | 2,890 |
| 2014-10-27 | 294 | 294 | 290 | 292 | 52,000 | 2,920 |
| 2014-10-24 | 295 | 295 | 293 | 294 | 57,000 | 2,940 |
| 2014-10-23 | 293 | 302 | 290 | 290 | 130,000 | 2,900 |
| 2014-10-22 | 295 | 298 | 294 | 295 | 148,000 | 2,950 |
| 2014-10-21 | 304 | 306 | 295 | 295 | 65,000 | 2,950 |
| 2014-10-20 | 303 | 310 | 303 | 307 | 45,000 | 3,070 |
| 2014-10-17 | 298 | 302 | 295 | 296 | 85,000 | 2,960 |
| 2014-10-16 | 306 | 307 | 298 | 299 | 93,000 | 2,990 |
| 2014-10-15 | 305 | 314 | 305 | 308 | 74,000 | 3,080 |
| 2014-10-14 | 303 | 308 | 300 | 302 | 108,000 | 3,020 |
| 2014-10-10 | 331 | 331 | 315 | 315 | 152,000 | 3,150 |
| 2014-10-09 | 337 | 340 | 334 | 336 | 69,000 | 3,360 |
| 2014-10-08 | 335 | 340 | 333 | 337 | 62,000 | 3,370 |
| 2014-10-07 | 336 | 343 | 336 | 339 | 37,000 | 3,390 |
| 2014-10-06 | 339 | 341 | 337 | 338 | 12,000 | 3,380 |
| 2014-10-03 | 330 | 337 | 330 | 334 | 53,000 | 3,340 |
| 2014-10-02 | 332 | 345 | 330 | 330 | 81,000 | 3,300 |
| 2014-10-01 | 342 | 343 | 340 | 340 | 29,000 | 3,400 |
| 2014-09-30 | 342 | 345 | 342 | 344 | 24,000 | 3,440 |
| 2014-09-29 | 348 | 348 | 346 | 347 | 38,000 | 3,470 |
| 2014-09-26 | 344 | 354 | 340 | 349 | 127,000 | 3,490 |
| 2014-09-25 | 342 | 348 | 342 | 348 | 113,000 | 3,480 |
| 2014-09-24 | 338 | 342 | 337 | 338 | 56,000 | 3,380 |
| 2014-09-22 | 340 | 341 | 338 | 338 | 42,000 | 3,380 |
| 2014-09-19 | 335 | 344 | 334 | 338 | 175,000 | 3,380 |
| 2014-09-18 | 335 | 341 | 335 | 338 | 46,000 | 3,380 |
| 2014-09-17 | 347 | 347 | 336 | 336 | 42,000 | 3,360 |
| 2014-09-16 | 346 | 348 | 344 | 347 | 42,000 | 3,470 |
| 2014-09-12 | 350 | 350 | 344 | 349 | 130,000 | 3,490 |
| 2014-09-11 | 343 | 348 | 343 | 345 | 21,000 | 3,450 |
| 2014-09-10 | 338 | 345 | 337 | 344 | 62,000 | 3,440 |
| 2014-09-09 | 344 | 346 | 341 | 344 | 26,000 | 3,440 |
| 2014-09-08 | 342 | 347 | 342 | 344 | 36,000 | 3,440 |
| 2014-09-05 | 339 | 343 | 339 | 340 | 28,000 | 3,400 |
| 2014-09-04 | 344 | 344 | 340 | 340 | 43,000 | 3,400 |
| 2014-09-03 | 345 | 347 | 344 | 344 | 40,000 | 3,440 |
| 2014-09-02 | 340 | 356 | 338 | 348 | 165,000 | 3,480 |
| 2014-09-01 | 335 | 342 | 335 | 340 | 122,000 | 3,400 |
| 2014-08-29 | 335 | 340 | 333 | 339 | 65,000 | 3,390 |
| 2014-08-28 | 332 | 341 | 332 | 339 | 112,000 | 3,390 |
| 2014-08-27 | 323 | 332 | 323 | 332 | 62,000 | 3,320 |
| 2014-08-26 | 327 | 329 | 323 | 323 | 51,000 | 3,230 |
| 2014-08-25 | 327 | 331 | 327 | 327 | 26,000 | 3,270 |
| 2014-08-22 | 332 | 333 | 327 | 327 | 81,000 | 3,270 |
| 2014-08-21 | 328 | 338 | 319 | 338 | 103,000 | 3,380 |
| 2014-08-20 | 339 | 339 | 329 | 330 | 87,000 | 3,300 |
| 2014-08-19 | 340 | 342 | 333 | 341 | 99,000 | 3,410 |
| 2014-08-18 | 327 | 341 | 326 | 338 | 154,000 | 3,380 |
| 2014-08-15 | 322 | 327 | 321 | 326 | 104,000 | 3,260 |
| 2014-08-14 | 317 | 325 | 317 | 324 | 148,000 | 3,240 |
| 2014-08-13 | 311 | 322 | 311 | 317 | 114,000 | 3,170 |
| 2014-08-12 | 316 | 319 | 314 | 317 | 71,000 | 3,170 |
| 2014-08-11 | 315 | 316 | 312 | 313 | 80,000 | 3,130 |
| 2014-08-08 | 318 | 318 | 305 | 309 | 158,000 | 3,090 |
| 2014-08-07 | 315 | 321 | 311 | 321 | 252,000 | 3,210 |
| 2014-08-06 | 317 | 318 | 312 | 312 | 106,000 | 3,120 |
| 2014-08-05 | 322 | 323 | 319 | 319 | 76,000 | 3,190 |
| 2014-08-04 | 313 | 324 | 313 | 319 | 148,000 | 3,190 |
| 2014-08-01 | 320 | 324 | 312 | 313 | 107,000 | 3,130 |
| 2014-07-31 | 320 | 322 | 319 | 321 | 170,000 | 3,210 |
| 2014-07-30 | 319 | 320 | 316 | 318 | 88,000 | 3,180 |
| 2014-07-29 | 314 | 319 | 314 | 316 | 163,000 | 3,160 |
| 2014-07-28 | 310 | 314 | 309 | 312 | 155,000 | 3,120 |
| 2014-07-25 | 303 | 308 | 303 | 307 | 104,000 | 3,070 |
| 2014-07-24 | 300 | 305 | 298 | 303 | 174,000 | 3,030 |
| 2014-07-23 | 293 | 296 | 292 | 295 | 209,000 | 2,950 |
| 2014-07-22 | 295 | 297 | 292 | 293 | 142,000 | 2,930 |
| 2014-07-18 | 297 | 297 | 290 | 294 | 262,000 | 2,940 |
| 2014-07-17 | 304 | 306 | 300 | 300 | 115,000 | 3,000 |
| 2014-07-16 | 308 | 308 | 303 | 303 | 75,000 | 3,030 |
| 2014-07-15 | 305 | 309 | 305 | 306 | 94,000 | 3,060 |
| 2014-07-14 | 302 | 304 | 301 | 301 | 77,000 | 3,010 |
| 2014-07-11 | 303 | 305 | 300 | 302 | 100,000 | 3,020 |
| 2014-07-10 | 312 | 313 | 306 | 307 | 66,000 | 3,070 |
| 2014-07-09 | 312 | 316 | 312 | 314 | 33,000 | 3,140 |
| 2014-07-08 | 315 | 316 | 312 | 314 | 101,000 | 3,140 |
| 2014-07-07 | 318 | 321 | 309 | 316 | 101,000 | 3,160 |
| 2014-07-04 | 316 | 319 | 314 | 319 | 82,000 | 3,190 |
| 2014-07-03 | 314 | 314 | 312 | 312 | 28,000 | 3,120 |
| 2014-07-02 | 318 | 318 | 315 | 315 | 54,000 | 3,150 |
| 2014-07-01 | 318 | 323 | 315 | 315 | 99,000 | 3,150 |
| 2014-06-30 | 315 | 316 | 310 | 314 | 41,000 | 3,140 |
| 2014-06-27 | 318 | 319 | 316 | 316 | 41,000 | 3,160 |
| 2014-06-26 | 315 | 317 | 314 | 316 | 20,000 | 3,160 |
| 2014-06-25 | 318 | 320 | 315 | 317 | 46,000 | 3,170 |
| 2014-06-24 | 321 | 323 | 319 | 321 | 67,000 | 3,210 |
| 2014-06-23 | 324 | 324 | 320 | 322 | 47,000 | 3,220 |
| 2014-06-20 | 324 | 325 | 321 | 324 | 57,000 | 3,240 |
| 2014-06-19 | 316 | 323 | 316 | 322 | 77,000 | 3,220 |
| 2014-06-18 | 319 | 319 | 316 | 317 | 34,000 | 3,170 |
| 2014-06-17 | 320 | 320 | 313 | 316 | 85,000 | 3,160 |
| 2014-06-16 | 307 | 320 | 307 | 320 | 179,000 | 3,200 |
| 2014-06-13 | 305 | 309 | 303 | 306 | 105,000 | 3,060 |
| 2014-06-12 | 302 | 305 | 302 | 303 | 56,000 | 3,030 |
| 2014-06-11 | 302 | 305 | 302 | 305 | 57,000 | 3,050 |
| 2014-06-10 | 306 | 306 | 303 | 304 | 37,000 | 3,040 |
| 2014-06-09 | 310 | 310 | 302 | 304 | 90,000 | 3,040 |
| 2014-06-06 | 302 | 309 | 302 | 309 | 77,000 | 3,090 |
| 2014-06-05 | 302 | 306 | 302 | 305 | 24,000 | 3,050 |
| 2014-06-04 | 304 | 304 | 299 | 302 | 42,000 | 3,020 |
| 2014-06-03 | 303 | 307 | 303 | 304 | 46,000 | 3,040 |
| 2014-06-02 | 304 | 306 | 301 | 304 | 62,000 | 3,040 |
| 2014-05-30 | 307 | 307 | 302 | 303 | 35,000 | 3,030 |
| 2014-05-29 | 307 | 307 | 303 | 303 | 20,000 | 3,030 |
| 2014-05-28 | 308 | 308 | 305 | 307 | 27,000 | 3,070 |
| 2014-05-27 | 300 | 307 | 300 | 304 | 37,000 | 3,040 |
| 2014-05-26 | 309 | 309 | 299 | 300 | 75,000 | 3,000 |
| 2014-05-23 | 302 | 307 | 302 | 305 | 38,000 | 3,050 |
| 2014-05-22 | 296 | 303 | 296 | 302 | 80,000 | 3,020 |
| 2014-05-21 | 289 | 292 | 288 | 292 | 70,000 | 2,920 |
| 2014-05-20 | 291 | 293 | 289 | 289 | 107,000 | 2,890 |
| 2014-05-19 | 298 | 300 | 290 | 291 | 149,000 | 2,910 |
| 2014-05-16 | 301 | 303 | 297 | 299 | 158,000 | 2,990 |
| 2014-05-15 | 311 | 311 | 305 | 307 | 54,000 | 3,070 |
| 2014-05-14 | 305 | 316 | 302 | 316 | 176,000 | 3,160 |
| 2014-05-13 | 299 | 307 | 297 | 305 | 188,000 | 3,050 |
| 2014-05-12 | 304 | 309 | 293 | 294 | 619,000 | 2,940 |
| 2014-05-09 | 316 | 325 | 313 | 323 | 104,000 | 3,230 |
| 2014-05-08 | 312 | 315 | 309 | 313 | 67,000 | 3,130 |
| 2014-05-07 | 323 | 323 | 308 | 309 | 158,000 | 3,090 |
| 2014-05-02 | 326 | 326 | 319 | 323 | 67,000 | 3,230 |
| 2014-05-01 | 325 | 327 | 321 | 327 | 53,000 | 3,270 |
| 2014-04-30 | 322 | 333 | 322 | 326 | 221,000 | 3,260 |
| 2014-04-28 | 306 | 322 | 300 | 322 | 781,000 | 3,220 |
| 2014-04-25 | 346 | 351 | 343 | 346 | 97,000 | 3,460 |
| 2014-04-24 | 352 | 353 | 348 | 349 | 65,000 | 3,490 |
| 2014-04-23 | 353 | 356 | 352 | 352 | 50,000 | 3,520 |
| 2014-04-22 | 361 | 361 | 353 | 353 | 47,000 | 3,530 |
| 2014-04-21 | 361 | 361 | 356 | 360 | 38,000 | 3,600 |
| 2014-04-18 | 364 | 364 | 354 | 358 | 60,000 | 3,580 |
| 2014-04-17 | 363 | 368 | 359 | 360 | 132,000 | 3,600 |
| 2014-04-16 | 360 | 363 | 360 | 363 | 56,000 | 3,630 |
| 2014-04-15 | 360 | 362 | 357 | 357 | 84,000 | 3,570 |
| 2014-04-14 | 355 | 365 | 355 | 360 | 143,000 | 3,600 |
| 2014-04-11 | 361 | 366 | 356 | 362 | 284,000 | 3,620 |
| 2014-04-10 | 369 | 374 | 367 | 367 | 72,000 | 3,670 |
| 2014-04-09 | 368 | 370 | 365 | 366 | 96,000 | 3,660 |
| 2014-04-08 | 374 | 379 | 370 | 371 | 164,000 | 3,710 |
| 2014-04-07 | 379 | 381 | 377 | 380 | 61,000 | 3,800 |
| 2014-04-04 | 382 | 383 | 376 | 381 | 172,000 | 3,810 |
| 2014-04-03 | 383 | 386 | 378 | 380 | 147,000 | 3,800 |
| 2014-04-02 | 388 | 391 | 383 | 383 | 255,000 | 3,830 |
| 2014-04-01 | 390 | 393 | 387 | 390 | 282,000 | 3,900 |
| 2014-03-31 | 388 | 388 | 378 | 388 | 350,000 | 3,880 |
| 2014-03-28 | 360 | 374 | 358 | 372 | 437,000 | 3,720 |
| 2014-03-27 | 347 | 358 | 340 | 357 | 254,000 | 3,570 |
| 2014-03-26 | 359 | 360 | 350 | 351 | 211,000 | 3,510 |
| 2014-03-25 | 358 | 361 | 355 | 356 | 164,000 | 3,560 |
| 2014-03-24 | 353 | 358 | 349 | 358 | 210,000 | 3,580 |
| 2014-03-20 | 348 | 355 | 343 | 345 | 103,000 | 3,450 |
| 2014-03-19 | 350 | 351 | 345 | 347 | 71,000 | 3,470 |
| 2014-03-18 | 345 | 353 | 345 | 352 | 105,000 | 3,520 |
| 2014-03-17 | 337 | 342 | 334 | 336 | 123,000 | 3,360 |
| 2014-03-14 | 349 | 349 | 336 | 337 | 302,000 | 3,370 |
| 2014-03-13 | 349 | 353 | 348 | 350 | 76,000 | 3,500 |
| 2014-03-12 | 344 | 358 | 344 | 348 | 414,000 | 3,480 |
| 2014-03-11 | 340 | 346 | 340 | 344 | 114,000 | 3,440 |
| 2014-03-10 | 340 | 341 | 337 | 340 | 61,000 | 3,400 |
| 2014-03-07 | 344 | 348 | 339 | 342 | 160,000 | 3,420 |
| 2014-03-06 | 339 | 345 | 336 | 342 | 116,000 | 3,420 |
| 2014-03-05 | 329 | 339 | 327 | 338 | 84,000 | 3,380 |
| 2014-03-04 | 323 | 332 | 323 | 329 | 80,000 | 3,290 |
| 2014-03-03 | 325 | 326 | 321 | 324 | 54,000 | 3,240 |
| 2014-02-28 | 332 | 332 | 326 | 326 | 44,000 | 3,260 |
| 2014-02-27 | 326 | 330 | 325 | 328 | 70,000 | 3,280 |
| 2014-02-26 | 326 | 329 | 325 | 326 | 48,000 | 3,260 |
| 2014-02-25 | 332 | 335 | 327 | 327 | 98,000 | 3,270 |
| 2014-02-24 | 331 | 336 | 328 | 332 | 81,000 | 3,320 |
| 2014-02-21 | 329 | 333 | 326 | 332 | 109,000 | 3,320 |
| 2014-02-20 | 326 | 328 | 318 | 322 | 299,000 | 3,220 |
| 2014-02-19 | 332 | 334 | 325 | 328 | 132,000 | 3,280 |
| 2014-02-18 | 328 | 335 | 328 | 334 | 72,000 | 3,340 |
| 2014-02-17 | 324 | 331 | 321 | 329 | 107,000 | 3,290 |
| 2014-02-14 | 334 | 339 | 322 | 322 | 284,000 | 3,220 |
| 2014-02-13 | 349 | 350 | 340 | 342 | 175,000 | 3,420 |
| 2014-02-12 | 346 | 347 | 341 | 345 | 138,000 | 3,450 |
| 2014-02-10 | 352 | 359 | 346 | 349 | 183,000 | 3,490 |
| 2014-02-07 | 342 | 350 | 335 | 349 | 178,000 | 3,490 |
| 2014-02-06 | 329 | 344 | 327 | 338 | 188,000 | 3,380 |
| 2014-02-05 | 321 | 334 | 320 | 332 | 181,000 | 3,320 |
| 2014-02-04 | 317 | 328 | 307 | 323 | 393,000 | 3,230 |
| 2014-02-03 | 335 | 343 | 327 | 329 | 198,000 | 3,290 |
| 2014-01-31 | 330 | 338 | 327 | 334 | 131,000 | 3,340 |
| 2014-01-30 | 335 | 335 | 325 | 325 | 128,000 | 3,250 |
| 2014-01-29 | 335 | 345 | 333 | 344 | 203,000 | 3,440 |
| 2014-01-28 | 337 | 340 | 327 | 336 | 341,000 | 3,360 |
| 2014-01-27 | 332 | 345 | 324 | 338 | 443,000 | 3,380 |
| 2014-01-24 | 330 | 334 | 325 | 329 | 277,000 | 3,290 |
| 2014-01-23 | 344 | 348 | 335 | 335 | 184,000 | 3,350 |
| 2014-01-22 | 349 | 355 | 344 | 348 | 227,000 | 3,480 |
| 2014-01-21 | 352 | 355 | 346 | 348 | 232,000 | 3,480 |
| 2014-01-20 | 340 | 350 | 337 | 349 | 296,000 | 3,490 |
| 2014-01-17 | 333 | 339 | 332 | 338 | 142,000 | 3,380 |
| 2014-01-16 | 327 | 335 | 327 | 333 | 163,000 | 3,330 |
| 2014-01-15 | 329 | 329 | 322 | 325 | 196,000 | 3,250 |
| 2014-01-14 | 322 | 327 | 322 | 325 | 106,000 | 3,250 |
| 2014-01-10 | 332 | 334 | 331 | 332 | 94,000 | 3,320 |
| 2014-01-09 | 334 | 336 | 331 | 335 | 187,000 | 3,350 |
| 2014-01-08 | 331 | 334 | 329 | 334 | 236,000 | 3,340 |
| 2014-01-07 | 324 | 330 | 323 | 325 | 188,000 | 3,250 |
| 2014-01-06 | 327 | 329 | 321 | 324 | 292,000 | 3,240 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株
