7122 近畿車輛(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,015	3,200	3,015	3,180	58,900	3,180
2017-12-28	2,930	3,075	2,930	3,015	31,800	3,015
2017-12-27	2,860	2,918	2,860	2,916	10,700	2,916
2017-12-26	2,899	2,911	2,852	2,860	21,600	2,860
2017-12-25	2,886	2,923	2,882	2,899	21,500	2,899
2017-12-22	2,930	2,930	2,891	2,898	18,400	2,898
2017-12-21	2,950	2,958	2,925	2,931	8,100	2,931
2017-12-20	2,935	2,967	2,931	2,947	6,400	2,947
2017-12-19	2,979	2,983	2,924	2,956	15,500	2,956
2017-12-18	2,907	2,993	2,900	2,979	30,600	2,979
2017-12-15	2,876	2,910	2,854	2,857	25,500	2,857
2017-12-14	2,805	2,836	2,797	2,836	12,600	2,836
2017-12-13	2,793	2,805	2,780	2,805	6,500	2,805
2017-12-12	2,782	2,805	2,782	2,793	7,200	2,793
2017-12-11	2,820	2,820	2,788	2,793	8,000	2,793
2017-12-08	2,814	2,858	2,802	2,818	8,800	2,818
2017-12-07	2,823	2,841	2,818	2,828	5,800	2,828
2017-12-06	2,835	2,864	2,817	2,817	14,600	2,817
2017-12-05	2,851	2,875	2,835	2,835	13,100	2,835
2017-12-04	2,890	2,906	2,885	2,895	9,200	2,895
2017-12-01	2,871	2,895	2,871	2,884	5,500	2,884
2017-11-30	2,843	2,885	2,832	2,871	10,000	2,871
2017-11-29	2,822	2,863	2,818	2,831	7,800	2,831
2017-11-28	2,840	2,858	2,809	2,810	11,300	2,810
2017-11-27	2,907	2,907	2,849	2,849	8,700	2,849
2017-11-24	2,952	2,961	2,913	2,916	16,200	2,916
2017-11-22	2,990	2,990	2,906	2,956	15,800	2,956
2017-11-21	2,923	2,967	2,923	2,946	10,200	2,946
2017-11-20	2,896	2,925	2,880	2,914	16,600	2,914
2017-11-17	2,906	2,950	2,870	2,881	23,700	2,881
2017-11-16	2,862	2,883	2,812	2,856	31,300	2,856
2017-11-15	2,988	2,988	2,874	2,883	30,000	2,883
2017-11-13	2,751	2,792	2,751	2,770	13,100	2,770
2017-11-10	2,740	2,761	2,740	2,746	11,800	2,746
2017-11-09	2,758	2,842	2,737	2,765	31,100	2,765
2017-11-08	2,787	2,803	2,762	2,769	27,700	2,769
2017-11-07	2,944	2,955	2,781	2,784	128,400	2,784
2017-11-06	2,660	2,706	2,660	2,694	24,400	2,694
2017-11-02	2,670	2,678	2,655	2,661	10,500	2,661
2017-11-01	2,659	2,675	2,658	2,668	10,800	2,668
2017-10-31	2,667	2,667	2,644	2,658	10,900	2,658
2017-10-30	2,665	2,670	2,651	2,657	11,900	2,657
2017-10-27	2,635	2,650	2,630	2,640	13,600	2,640
2017-10-26	2,665	2,669	2,635	2,635	9,000	2,635
2017-10-25	2,643	2,665	2,643	2,658	10,000	2,658
2017-10-24	2,642	2,646	2,632	2,642	4,400	2,642
2017-10-23	2,631	2,691	2,631	2,642	9,500	2,642
2017-10-20	2,651	2,659	2,616	2,621	11,200	2,621
2017-10-19	2,695	2,698	2,631	2,633	17,200	2,633
2017-10-18	2,704	2,704	2,682	2,695	9,300	2,695
2017-10-17	2,720	2,725	2,692	2,705	14,300	2,705
2017-10-16	2,673	2,715	2,653	2,707	12,000	2,707
2017-10-13	2,650	2,697	2,641	2,672	21,400	2,672
2017-10-12	2,652	2,652	2,641	2,647	2,000	2,647
2017-10-11	2,640	2,645	2,633	2,643	6,200	2,643
2017-10-10	2,631	2,645	2,631	2,636	4,600	2,636
2017-10-06	2,641	2,645	2,625	2,640	6,400	2,640
2017-10-05	2,654	2,662	2,625	2,650	8,500	2,650
2017-10-04	2,680	2,680	2,657	2,664	6,500	2,664
2017-10-03	2,659	2,665	2,646	2,659	13,100	2,659
2017-10-02	2,630	2,644	2,620	2,635	12,200	2,635
2017-09-29	2,620	2,625	2,613	2,621	10,500	2,621
2017-09-28	2,600	2,610	2,593	2,605	5,800	2,605
2017-09-27	2,574	2,585	2,567	2,583	6,500	2,583
2017-09-26	2,557	2,581	2,552	2,565	8,800	2,565
2017-09-25	2,587	2,590	2,556	2,567	8,300	2,567
2017-09-22	2,558	2,570	2,555	2,559	5,100	2,559
2017-09-21	2,579	2,580	2,564	2,567	5,500	2,567
2017-09-20	2,578	2,579	2,551	2,563	8,900	2,563
2017-09-19	2,569	2,574	2,553	2,563	8,300	2,563
2017-09-15	2,552	2,570	2,540	2,548	7,500	2,548
2017-09-14	2,568	2,570	2,551	2,551	5,500	2,551
2017-09-13	2,575	2,582	2,568	2,568	3,700	2,568
2017-09-12	2,560	2,567	2,551	2,557	5,000	2,557
2017-09-11	2,560	2,581	2,545	2,546	13,300	2,546
2017-09-08	2,574	2,580	2,556	2,559	13,600	2,559
2017-09-07	2,585	2,644	2,579	2,579	5,200	2,579
2017-09-06	2,577	2,597	2,576	2,588	3,200	2,588
2017-09-05	2,630	2,632	2,581	2,581	9,000	2,581
2017-09-04	2,644	2,646	2,630	2,630	5,900	2,630
2017-09-01	2,650	2,657	2,641	2,653	3,700	2,653
2017-08-31	2,650	2,657	2,641	2,649	2,900	2,649
2017-08-30	2,653	2,653	2,645	2,650	2,500	2,650
2017-08-29	2,648	2,653	2,640	2,640	6,300	2,640
2017-08-28	2,649	2,652	2,640	2,640	7,400	2,640
2017-08-25	2,622	2,642	2,620	2,631	3,200	2,631
2017-08-24	2,619	2,624	2,619	2,622	1,500	2,622
2017-08-23	2,607	2,638	2,607	2,610	3,900	2,610
2017-08-22	2,624	2,624	2,605	2,606	3,100	2,606
2017-08-21	2,657	2,660	2,620	2,624	6,200	2,624
2017-08-18	2,674	2,674	2,628	2,628	11,200	2,628
2017-08-17	2,689	2,689	2,676	2,676	4,300	2,676
2017-08-16	2,675	2,701	2,675	2,676	6,200	2,676
2017-08-15	2,700	2,715	2,673	2,675	8,300	2,675
2017-08-14	2,701	2,721	2,692	2,710	10,100	2,710
2017-08-10	2,753	2,754	2,712	2,728	14,700	2,728
2017-08-09	2,770	2,835	2,720	2,757	39,800	2,757
2017-08-08	2,558	2,574	2,558	2,570	1,800	2,570
2017-08-07	2,568	2,571	2,560	2,571	1,100	2,571
2017-08-04	2,571	2,571	2,555	2,568	1,000	2,568
2017-08-03	2,556	2,571	2,556	2,571	2,000	2,571
2017-08-02	2,552	2,568	2,540	2,567	3,500	2,567
2017-08-01	2,560	2,568	2,551	2,552	4,800	2,552
2017-07-31	2,568	2,570	2,565	2,567	3,400	2,567
2017-07-28	2,578	2,578	2,571	2,576	1,900	2,576
2017-07-27	2,575	2,582	2,571	2,578	1,900	2,578
2017-07-26	2,585	2,599	2,572	2,575	3,700	2,575
2017-07-25	2,569	2,588	2,564	2,567	6,100	2,567
2017-07-24	2,536	2,610	2,536	2,555	5,700	2,555
2017-07-21	2,530	2,544	2,530	2,536	1,600	2,536
2017-07-20	2,532	2,541	2,532	2,532	2,400	2,532
2017-07-19	2,528	2,551	2,528	2,531	3,600	2,531
2017-07-18	2,543	2,543	2,528	2,530	2,300	2,530
2017-07-14	2,540	2,549	2,538	2,538	2,900	2,538
2017-07-13	2,556	2,556	2,541	2,550	1,400	2,550
2017-07-12	2,551	2,560	2,550	2,557	3,200	2,557
2017-07-11	2,552	2,561	2,550	2,553	1,800	2,553
2017-07-10	2,553	2,560	2,552	2,552	3,300	2,552
2017-07-07	2,551	2,560	2,551	2,552	1,900	2,552
2017-07-06	2,552	2,566	2,551	2,563	1,400	2,563
2017-07-05	2,550	2,569	2,548	2,550	2,100	2,550
2017-07-04	2,564	2,571	2,550	2,550	2,700	2,550
2017-07-03	2,568	2,573	2,564	2,564	1,800	2,564
2017-06-30	2,581	2,581	2,571	2,577	800	2,577
2017-06-29	2,566	2,582	2,561	2,581	4,000	2,581
2017-06-28	2,582	2,590	2,563	2,563	2,800	2,563
2017-06-27	2,563	2,576	2,563	2,574	1,500	2,574
2017-06-26	2,561	2,577	2,561	2,561	5,600	2,561
2017-06-23	2,560	2,615	2,560	2,586	5,300	2,586
2017-06-22	2,563	2,566	2,560	2,562	1,600	2,562
2017-06-21	2,565	2,576	2,551	2,563	1,900	2,563
2017-06-20	2,570	2,584	2,565	2,584	3,700	2,584
2017-06-19	2,542	2,567	2,542	2,551	1,400	2,551
2017-06-16	2,537	2,545	2,527	2,541	2,200	2,541
2017-06-15	2,553	2,555	2,533	2,533	5,500	2,533
2017-06-14	2,560	2,586	2,560	2,562	4,500	2,562
2017-06-13	2,582	2,605	2,561	2,586	4,500	2,586
2017-06-12	2,631	2,631	2,579	2,582	3,200	2,582
2017-06-09	2,569	2,634	2,568	2,631	5,600	2,631
2017-06-08	2,623	2,623	2,569	2,569	2,200	2,569
2017-06-07	2,593	2,628	2,579	2,605	5,600	2,605
2017-06-06	2,580	2,595	2,576	2,593	5,200	2,593
2017-06-05	2,569	2,585	2,556	2,580	2,200	2,580
2017-06-02	2,567	2,597	2,561	2,597	3,000	2,597
2017-06-01	2,536	2,551	2,536	2,547	2,100	2,547
2017-05-31	2,589	2,589	2,532	2,532	1,900	2,532
2017-05-30	2,538	2,598	2,532	2,590	5,300	2,590
2017-05-29	2,533	2,567	2,530	2,538	3,500	2,538
2017-05-26	2,587	2,587	2,556	2,557	4,200	2,557
2017-05-25	2,588	2,605	2,585	2,588	2,200	2,588
2017-05-24	2,591	2,607	2,584	2,588	1,700	2,588
2017-05-23	2,581	2,609	2,581	2,591	1,400	2,591
2017-05-22	2,573	2,598	2,562	2,590	2,700	2,590
2017-05-19	2,581	2,592	2,558	2,568	5,200	2,568
2017-05-18	2,587	2,601	2,556	2,581	6,600	2,581
2017-05-17	2,650	2,650	2,613	2,637	2,500	2,637
2017-05-16	2,661	2,667	2,651	2,660	7,900	2,660
2017-05-15	2,571	2,680	2,550	2,680	23,500	2,680
2017-05-12	2,579	2,610	2,555	2,558	5,900	2,558
2017-05-11	2,615	2,615	2,568	2,598	6,000	2,598
2017-05-10	2,630	2,631	2,601	2,628	5,800	2,628
2017-05-09	2,613	2,640	2,601	2,631	7,800	2,631
2017-05-08	2,549	2,598	2,547	2,598	13,100	2,598
2017-05-02	2,502	2,540	2,497	2,536	4,900	2,536
2017-05-01	2,472	2,502	2,456	2,497	5,600	2,497
2017-04-28	2,481	2,484	2,454	2,472	4,600	2,472
2017-04-27	2,495	2,498	2,466	2,466	3,500	2,466
2017-04-26	2,470	2,497	2,470	2,495	3,400	2,495
2017-04-25	2,442	2,469	2,442	2,468	4,500	2,468
2017-04-24	2,430	2,448	2,430	2,438	2,800	2,438
2017-04-21	2,420	2,428	2,401	2,428	5,000	2,428
2017-04-20	2,401	2,421	2,390	2,405	7,300	2,405
2017-04-19	2,430	2,430	2,408	2,408	3,600	2,408
2017-04-18	2,445	2,464	2,430	2,430	2,700	2,430
2017-04-17	2,445	2,448	2,425	2,444	2,100	2,444
2017-04-14	2,484	2,484	2,440	2,447	3,400	2,447
2017-04-13	2,501	2,501	2,478	2,478	4,200	2,478
2017-04-12	2,522	2,532	2,506	2,514	6,500	2,514
2017-04-11	2,548	2,548	2,522	2,531	4,000	2,531
2017-04-10	2,540	2,567	2,535	2,537	6,500	2,537
2017-04-07	2,534	2,538	2,518	2,531	6,600	2,531
2017-04-06	2,545	2,545	2,520	2,520	6,300	2,520
2017-04-05	2,561	2,562	2,542	2,545	4,500	2,545
2017-04-04	2,567	2,574	2,530	2,562	8,900	2,562
2017-04-03	2,582	2,597	2,569	2,580	7,100	2,580
2017-03-31	2,562	2,576	2,560	2,560	5,200	2,560
2017-03-30	2,580	2,580	2,563	2,563	6,500	2,563
2017-03-29	2,574	2,599	2,564	2,569	3,400	2,569
2017-03-28	2,520	2,554	2,520	2,554	10,500	2,554
2017-03-27	2,533	2,535	2,501	2,501	7,000	2,501
2017-03-24	2,519	2,539	2,519	2,536	4,900	2,536
2017-03-23	2,502	2,533	2,501	2,511	6,100	2,511
2017-03-22	2,510	2,521	2,501	2,501	6,800	2,501
2017-03-21	2,515	2,547	2,515	2,532	6,100	2,532
2017-03-17	2,511	2,539	2,502	2,510	21,000	2,510
2017-03-16	2,512	2,552	2,512	2,534	15,100	2,534
2017-03-15	2,554	2,564	2,541	2,547	9,900	2,547
2017-03-14	2,578	2,578	2,549	2,551	10,100	2,551
2017-03-13	2,582	2,582	2,553	2,557	9,200	2,557
2017-03-10	2,587	2,590	2,553	2,576	15,000	2,576
2017-03-09	2,564	2,597	2,550	2,550	10,300	2,550
2017-03-08	2,580	2,610	2,552	2,555	12,200	2,555
2017-03-07	2,549	2,615	2,534	2,580	12,200	2,580
2017-03-06	2,540	2,558	2,522	2,531	9,700	2,531
2017-03-03	2,571	2,571	2,523	2,545	10,400	2,545
2017-03-02	2,579	2,584	2,553	2,573	11,500	2,573
2017-03-01	2,611	2,614	2,552	2,568	11,000	2,568
2017-02-28	2,613	2,622	2,584	2,599	11,300	2,599
2017-02-27	2,617	2,630	2,570	2,630	12,900	2,630
2017-02-24	2,672	2,697	2,576	2,591	11,600	2,591
2017-02-23	2,656	2,701	2,650	2,664	13,200	2,664
2017-02-22	2,680	2,688	2,650	2,659	8,300	2,659
2017-02-21	2,709	2,709	2,666	2,676	8,900	2,676
2017-02-20	2,718	2,718	2,700	2,711	1,200	2,711
2017-02-17	2,703	2,705	2,697	2,705	1,700	2,705
2017-02-16	2,700	2,706	2,700	2,703	3,500	2,703
2017-02-15	2,683	2,700	2,683	2,692	4,300	2,692
2017-02-14	2,733	2,733	2,675	2,679	3,000	2,679
2017-02-13	2,700	2,770	2,667	2,714	15,900	2,714
2017-02-10	2,725	2,825	2,682	2,711	27,000	2,711
2017-02-09	2,548	2,653	2,548	2,625	3,700	2,625
2017-02-08	2,548	2,610	2,548	2,548	3,700	2,548
2017-02-07	2,551	2,602	2,547	2,547	7,000	2,547
2017-02-06	2,612	2,612	2,556	2,565	4,500	2,565
2017-02-03	2,597	2,617	2,571	2,612	1,400	2,612
2017-02-02	2,645	2,645	2,580	2,597	5,700	2,597
2017-02-01	2,619	2,636	2,619	2,621	1,900	2,621
2017-01-31	2,614	2,623	2,598	2,619	4,000	2,619
2017-01-30	2,665	2,665	2,595	2,638	3,400	2,638
2017-01-27	2,699	2,702	2,672	2,690	3,200	2,690
2017-01-26	2,610	2,676	2,609	2,672	6,100	2,672
2017-01-25	2,577	2,606	2,576	2,585	4,200	2,585
2017-01-24	2,568	2,578	2,550	2,554	2,700	2,554
2017-01-23	2,596	2,598	2,581	2,581	2,300	2,581
2017-01-20	2,567	2,608	2,567	2,596	2,900	2,596
2017-01-19	2,557	2,608	2,557	2,591	2,900	2,591
2017-01-18	2,501	2,593	2,501	2,557	9,100	2,557
2017-01-17	2,551	2,558	2,502	2,537	7,100	2,537
2017-01-16	2,578	2,597	2,550	2,555	8,100	2,555
2017-01-13	2,613	2,613	2,580	2,595	8,300	2,595
2017-01-12	2,651	2,678	2,606	2,630	4,800	2,630
2017-01-11	2,685	2,685	2,635	2,652	2,800	2,652
2017-01-10	2,680	2,685	2,651	2,685	4,900	2,685
2017-01-06	2,673	2,683	2,640	2,658	4,400	2,658
2017-01-05	2,689	2,695	2,670	2,682	6,200	2,682
2017-01-04	2,604	2,697	2,604	2,659	12,000	2,659

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