1. HOME >
  2. 株価時系列 >
  3. 7122 >
  4. 2016年

7122 近畿車輛(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,5802,6302,5612,6169,7002,616
2016-12-292,5632,5902,5612,5877,5002,587
2016-12-282,5602,6002,5602,5806,9002,580
2016-12-272,5592,5812,5452,5607,5002,560
2016-12-262,5502,5592,5312,55915,3002,559
2016-12-222,5702,5742,5302,55810,3002,558
2016-12-212,5942,5942,5502,5586,3002,558
2016-12-202,5512,6402,5402,57311,9002,573
2016-12-192,5582,5792,5402,5468,3002,546
2016-12-162,6182,6382,5502,55812,1002,558
2016-12-152,5502,6252,5502,61811,3002,618
2016-12-142,5542,5692,5442,5468,9002,546
2016-12-132,5292,5842,5292,57013,1002,570
2016-12-122,5172,5602,5172,5489,8002,548
2016-12-092,5512,5612,4872,52116,6002,521
2016-12-082,5542,5762,5272,54511,2002,545
2016-12-072,5002,5152,4902,51113,6002,511
2016-12-062,4602,4842,4602,48014,8002,480
2016-12-052,4412,4602,4402,45614,5002,456
2016-12-022,4202,4502,4112,43213,5002,432
2016-12-012,4002,4402,3982,42217,2002,422
2016-11-302,3732,3982,3652,39412,8002,394
2016-11-292,3662,3732,3582,3637,9002,363
2016-11-282,3702,3732,3562,3669,9002,366
2016-11-252,3892,4002,3632,36619,8002,366
2016-11-242,3632,3922,3632,3869,2002,386
2016-11-222,3612,3652,3582,3617,0002,361
2016-11-212,3652,3792,3492,36513,9002,365
2016-11-182,3602,3782,3582,3659,3002,365
2016-11-172,3552,3562,3302,35610,4002,356
2016-11-162,3502,3772,3502,3669,8002,366
2016-11-152,3622,4002,3422,34518,7002,345
2016-11-142,3562,3702,3422,36310,7002,363
2016-11-112,3992,4162,3352,34119,3002,341
2016-11-102,3942,4102,3832,38314,0002,383
2016-11-092,3902,4042,3422,34418,2002,344
2016-11-082,3822,3932,3802,39012,3002,390
2016-11-072,3602,4002,3502,39326,0002,393
2016-11-042,3752,3792,3582,3737,9002,373
2016-11-022,3632,3912,3632,3879,5002,387
2016-11-012,3902,3932,3582,3938,6002,393
2016-10-312,3582,3952,3512,3908,5002,390
2016-10-282,3452,3622,3352,35817,2002,358
2016-10-272,3572,3732,3302,33523,5002,335
2016-10-262,3002,3602,2992,35641,9002,356
2016-10-252,3882,3882,3652,3728,1002,372
2016-10-242,3992,3992,3502,36419,7002,364
2016-10-212,4252,4372,4042,40839,7002,408
2016-10-202,5092,5362,4972,52521,8002,525
2016-10-192,4882,5122,4802,49915,0002,499
2016-10-172,4622,5092,4622,49112,9002,491
2016-10-132,3502,4202,3502,38931,9002,389
2016-10-122,3432,3642,3432,35045,3002,350
2016-10-112,3492,3542,3402,34615,5002,346
2016-10-072,3612,3662,3362,3438,2002,343
2016-10-062,3772,3772,3602,36710,5002,367
2016-10-052,3442,3872,3442,3608,3002,360
2016-10-042,3262,3482,3252,3345,2002,334
2016-10-032,3172,3532,3132,32625,0002,326
2016-09-302,3342,3382,3122,31424,4002,314
2016-09-292,3972,3972,3292,34613,2002,346
2016-09-282,3982,3982,3312,35011,8002,350
2016-09-27237238234237189,0002,370
2016-09-2623923923823923,0002,390
2016-09-2323924023824079,0002,400
2016-09-2123723923623933,0002,390
2016-09-2023923923523554,0002,350
2016-09-1623924023624051,0002,400
2016-09-1523923923623655,0002,360
2016-09-1423623923623730,0002,370
2016-09-1324124123723826,0002,380
2016-09-1223923923723914,0002,390
2016-09-0924024123823936,0002,390
2016-09-0824124123723979,0002,390
2016-09-0724124224124259,0002,420
2016-09-0624424424124242,0002,420
2016-09-0524224524224241,0002,420
2016-09-0224224224024226,0002,420
2016-09-0124224224124236,0002,420
2016-08-3124224323924265,0002,420
2016-08-3023924323924223,0002,420
2016-08-2923824123823928,0002,390
2016-08-2623824023523666,0002,360
2016-08-2523623823623634,0002,360
2016-08-2423623823523639,0002,360
2016-08-2323723923723744,0002,370
2016-08-2223923923723835,0002,380
2016-08-1924224223823817,0002,380
2016-08-1823923923823842,0002,380
2016-08-1724024224024051,0002,400
2016-08-1624124224024028,0002,400
2016-08-1524124324124260,0002,420
2016-08-1224424424124157,0002,410
2016-08-1024124223924225,0002,420
2016-08-0924624624124214,0002,420
2016-08-08243250240244170,0002,440
2016-08-0525025023923984,0002,390
2016-08-0424725224725236,0002,520
2016-08-0325125124524768,0002,470
2016-08-0225725725125340,0002,530
2016-08-0125625625225636,0002,560
2016-07-2925525625225630,0002,560
2016-07-2825825825225344,0002,530
2016-07-2725825925625944,0002,590
2016-07-2625826025525828,0002,580
2016-07-2525825825525869,0002,580
2016-07-2225925925625621,0002,560
2016-07-2126026125826046,0002,600
2016-07-2025925925625943,0002,590
2016-07-1926026125725833,0002,580
2016-07-1525926125725955,0002,590
2016-07-1426226225626041,0002,600
2016-07-1326426425826099,0002,600
2016-07-1226126325725893,0002,580
2016-07-1125526125525974,0002,590
2016-07-0825025725025471,0002,540
2016-07-0724725124725058,0002,500
2016-07-0624924924624779,0002,470
2016-07-0525025324824966,0002,490
2016-07-0424625024625053,0002,500
2016-07-0125125625025074,0002,500
2016-06-30248252248249100,0002,490
2016-06-29250252245246108,0002,460
2016-06-28253254250250141,0002,500
2016-06-2725427025325391,0002,530
2016-06-24270270251252186,0002,520
2016-06-2327327326827099,0002,700
2016-06-2227927927327533,0002,750
2016-06-2127728327728056,0002,800
2016-06-2027928127828028,0002,800
2016-06-1727728027627852,0002,780
2016-06-1628128227627779,0002,770
2016-06-15284286281283102,0002,830
2016-06-1428728828428751,0002,870
2016-06-1329029128729050,0002,900
2016-06-1029029028829054,0002,900
2016-06-0929429428929031,0002,900
2016-06-0829429629129326,0002,930
2016-06-0729129428829426,0002,940
2016-06-0629129228828929,0002,890
2016-06-0328729228629219,0002,920
2016-06-0228828828528730,0002,870
2016-06-0129429428928924,0002,890
2016-05-3129429629329428,0002,940
2016-05-3029929929329428,0002,940
2016-05-2729429429229216,0002,920
2016-05-2629329529229325,0002,930
2016-05-2529229629029365,0002,930
2016-05-2428428828428826,0002,880
2016-05-2328928928628715,0002,870
2016-05-2029029028728713,0002,870
2016-05-1928929428629054,0002,900
2016-05-1828928928428529,0002,850
2016-05-1728928928728726,0002,870
2016-05-1628329528228982,0002,890
2016-05-1329029028228453,0002,840
2016-05-12281299281289246,0002,890
2016-05-1130830930230560,0003,050
2016-05-1030130830130729,0003,070
2016-05-0929930729529734,0002,970
2016-05-0630630729830043,0003,000
2016-05-0231031329930151,0003,010
2016-04-2832933431331453,0003,140
2016-04-2732233132232660,0003,260
2016-04-2632132432032320,0003,230
2016-04-2531932631932035,0003,200
2016-04-22310321310314123,0003,140
2016-04-21315322315317117,0003,170
2016-04-2030931330830975,0003,090
2016-04-1930030630030419,0003,040
2016-04-1830630629529538,0002,950
2016-04-1530731530730945,0003,090
2016-04-1431031529831375,0003,130
2016-04-1330431030431026,0003,100
2016-04-1229530629530128,0003,010
2016-04-1128630828429872,0002,980
2016-04-0828629428328782,0002,870
2016-04-0728930028929224,0002,920
2016-04-0629630528329193,0002,910
2016-04-0530730729029252,0002,920
2016-04-0431531530931346,0003,130
2016-04-0133033531431462,0003,140
2016-03-3132233831832867,0003,280
2016-03-3033333332032228,0003,220
2016-03-2932633532533536,0003,350
2016-03-2833633631532652,0003,260
2016-03-2533033633033219,0003,320
2016-03-2433533533033014,0003,300
2016-03-2334434433533736,0003,370
2016-03-2234434834034538,0003,450
2016-03-1833734133433831,0003,380
2016-03-1733533933533636,0003,360
2016-03-1633333633133426,0003,340
2016-03-1533433833133522,0003,350
2016-03-1432834032133467,0003,340
2016-03-1132132632132543,0003,250
2016-03-1032233032132626,0003,260
2016-03-0932532531531631,0003,160
2016-03-0832932932532515,0003,250
2016-03-0732932932332666,0003,260
2016-03-0432932932432542,0003,250
2016-03-0332933332933128,0003,310
2016-03-0233433432233236,0003,320
2016-03-0133133131832333,0003,230
2016-02-2933033232532542,0003,250
2016-02-2632632631832262,0003,220
2016-02-2530631430631320,0003,130
2016-02-2430430529930439,0003,040
2016-02-2330230930230452,0003,040
2016-02-2229029829029882,0002,980
2016-02-1928929428829458,0002,940
2016-02-18279289279289111,0002,890
2016-02-1727928427627777,0002,770
2016-02-16287289277279108,0002,790
2016-02-1528229427928986,0002,890
2016-02-12293293264272207,0002,720
2016-02-1032332330631273,0003,120
2016-02-0933533532132265,0003,220
2016-02-08344344331338102,0003,380
2016-02-0535135234835174,0003,510
2016-02-0435235635235634,0003,560
2016-02-0335535535235240,0003,520
2016-02-0236136335835930,0003,590
2016-02-0136036135736144,0003,610
2016-01-2934235434135444,0003,540
2016-01-2834334934034060,0003,400
2016-01-2734034333934242,0003,420
2016-01-2633633733433530,0003,350
2016-01-2533934633934444,0003,440
2016-01-2233333733133376,0003,330
2016-01-2134134632532568,0003,250
2016-01-2035535534134149,0003,410
2016-01-1934735334734818,0003,480
2016-01-1835335934335143,0003,510
2016-01-1536636634835430,0003,540
2016-01-1437737735035077,0003,500
2016-01-1337238237037753,0003,770
2016-01-1238638736636657,0003,660
2016-01-0839339539139320,0003,930
2016-01-0739339539039332,0003,930
2016-01-0639339639339323,0003,930
2016-01-0539439939439622,0003,960
2016-01-0439940339239463,0003,940

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