7122 近畿車輛(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,028	2,028	1,981	1,987	7,000	1,987
2018-12-27	1,916	2,030	1,916	2,024	14,000	2,024
2018-12-26	1,877	1,967	1,876	1,898	12,700	1,898
2018-12-25	1,911	1,940	1,875	1,881	21,000	1,881
2018-12-21	2,012	2,020	1,911	1,945	24,000	1,945
2018-12-20	2,031	2,067	2,005	2,010	15,900	2,010
2018-12-19	2,057	2,057	2,034	2,047	4,600	2,047
2018-12-18	2,040	2,080	2,023	2,047	13,900	2,047
2018-12-17	2,177	2,177	2,055	2,076	16,800	2,076
2018-12-14	2,121	2,126	2,076	2,098	13,700	2,098
2018-12-13	2,078	2,162	2,046	2,144	18,600	2,144
2018-12-12	2,079	2,169	2,043	2,046	11,500	2,046
2018-12-11	2,103	2,109	2,023	2,063	18,700	2,063
2018-12-10	2,165	2,169	2,091	2,102	13,100	2,102
2018-12-07	2,230	2,236	2,162	2,162	12,600	2,162
2018-12-06	2,273	2,274	2,181	2,224	10,800	2,224
2018-12-05	2,279	2,325	2,279	2,280	5,400	2,280
2018-12-04	2,410	2,410	2,320	2,325	6,700	2,325
2018-12-03	2,401	2,416	2,369	2,384	5,100	2,384
2018-11-30	2,365	2,396	2,358	2,395	2,000	2,395
2018-11-29	2,346	2,373	2,341	2,365	5,600	2,365
2018-11-28	2,338	2,338	2,281	2,309	5,000	2,309
2018-11-27	2,345	2,370	2,297	2,321	8,300	2,321
2018-11-26	2,375	2,389	2,334	2,342	4,600	2,342
2018-11-22	2,395	2,416	2,361	2,375	3,800	2,375
2018-11-21	2,396	2,420	2,393	2,395	4,000	2,395
2018-11-20	2,430	2,447	2,420	2,436	2,400	2,436
2018-11-19	2,430	2,450	2,420	2,447	3,000	2,447
2018-11-16	2,468	2,468	2,425	2,438	8,000	2,438
2018-11-15	2,350	2,470	2,334	2,470	19,100	2,470
2018-11-14	2,333	2,357	2,295	2,338	5,500	2,338
2018-11-13	2,351	2,356	2,304	2,333	5,900	2,333
2018-11-12	2,339	2,390	2,325	2,390	6,600	2,390
2018-11-09	2,254	2,350	2,241	2,347	8,900	2,347
2018-11-08	2,301	2,301	2,231	2,253	17,100	2,253
2018-11-07	2,275	2,316	2,256	2,314	6,700	2,314
2018-11-06	2,258	2,269	2,237	2,260	5,900	2,260
2018-11-05	2,266	2,288	2,256	2,256	5,900	2,256
2018-11-02	2,274	2,274	2,242	2,268	6,300	2,268
2018-11-01	2,255	2,280	2,246	2,275	4,000	2,275
2018-10-31	2,288	2,294	2,264	2,274	6,500	2,274
2018-10-30	2,155	2,287	2,155	2,287	6,800	2,287
2018-10-29	2,226	2,230	2,155	2,155	8,700	2,155
2018-10-26	2,268	2,268	2,167	2,210	10,900	2,210
2018-10-25	2,270	2,370	2,221	2,225	9,400	2,225
2018-10-24	2,322	2,328	2,290	2,298	4,700	2,298
2018-10-23	2,351	2,351	2,300	2,321	5,400	2,321
2018-10-22	2,312	2,353	2,312	2,353	4,800	2,353
2018-10-19	2,352	2,357	2,317	2,339	4,900	2,339
2018-10-18	2,367	2,371	2,352	2,363	2,000	2,363
2018-10-17	2,362	2,382	2,362	2,377	3,500	2,377
2018-10-16	2,302	2,360	2,302	2,359	6,500	2,359
2018-10-15	2,409	2,419	2,302	2,302	11,700	2,302
2018-10-12	2,342	2,556	2,330	2,408	29,800	2,408
2018-10-11	2,432	2,432	2,335	2,337	5,400	2,337
2018-10-10	2,450	2,475	2,432	2,437	3,300	2,437
2018-10-09	2,498	2,498	2,450	2,450	4,100	2,450
2018-10-05	2,481	2,521	2,481	2,504	11,700	2,504
2018-10-04	2,496	2,502	2,480	2,483	6,300	2,483
2018-10-03	2,495	2,528	2,480	2,523	4,300	2,523
2018-10-02	2,513	2,513	2,476	2,499	7,500	2,499
2018-10-01	2,580	2,580	2,507	2,522	8,300	2,522
2018-09-28	2,551	2,591	2,549	2,580	6,500	2,580
2018-09-27	2,630	2,630	2,544	2,544	6,000	2,544
2018-09-26	2,622	2,650	2,600	2,639	5,200	2,639
2018-09-25	2,524	2,643	2,524	2,643	21,500	2,643
2018-09-21	2,517	2,599	2,484	2,538	23,700	2,538
2018-09-20	2,444	2,521	2,430	2,517	24,600	2,517
2018-09-19	2,399	2,430	2,386	2,430	10,900	2,430
2018-09-18	2,350	2,373	2,338	2,373	5,700	2,373
2018-09-14	2,307	2,328	2,300	2,328	6,200	2,328
2018-09-13	2,301	2,308	2,291	2,308	3,800	2,308
2018-09-12	2,297	2,297	2,242	2,258	3,400	2,258
2018-09-11	2,314	2,314	2,285	2,285	2,700	2,285
2018-09-10	2,321	2,331	2,299	2,299	8,600	2,299
2018-09-07	2,380	2,380	2,321	2,327	5,900	2,327
2018-09-06	2,394	2,394	2,376	2,381	1,800	2,381
2018-09-05	2,380	2,394	2,375	2,394	4,000	2,394
2018-09-04	2,380	2,380	2,374	2,380	2,100	2,380
2018-09-03	2,374	2,374	2,355	2,365	2,600	2,365
2018-08-31	2,379	2,381	2,355	2,358	2,500	2,358
2018-08-30	2,415	2,415	2,371	2,379	2,600	2,379
2018-08-29	2,390	2,420	2,390	2,415	1,300	2,415
2018-08-28	2,387	2,411	2,387	2,393	5,100	2,393
2018-08-27	2,354	2,406	2,354	2,406	1,700	2,406
2018-08-24	2,384	2,384	2,348	2,353	2,300	2,353
2018-08-23	2,374	2,387	2,363	2,379	2,500	2,379
2018-08-22	2,356	2,393	2,341	2,376	2,700	2,376
2018-08-21	2,372	2,372	2,335	2,356	5,200	2,356
2018-08-20	2,421	2,426	2,372	2,387	2,800	2,387
2018-08-17	2,403	2,425	2,402	2,425	1,600	2,425
2018-08-16	2,410	2,441	2,347	2,412	8,200	2,412
2018-08-15	2,489	2,489	2,385	2,410	7,500	2,410
2018-08-14	2,390	2,499	2,382	2,419	14,200	2,419
2018-08-13	2,392	2,392	2,330	2,343	8,800	2,343
2018-08-10	2,371	2,444	2,364	2,395	8,400	2,395
2018-08-09	2,468	2,468	2,405	2,405	3,700	2,405
2018-08-08	2,416	2,491	2,412	2,491	11,800	2,491
2018-08-07	2,417	2,432	2,370	2,421	3,800	2,421
2018-08-06	2,400	2,434	2,352	2,423	9,400	2,423
2018-08-03	2,430	2,439	2,390	2,400	5,300	2,400
2018-08-02	2,435	2,450	2,402	2,429	4,000	2,429
2018-08-01	2,452	2,452	2,424	2,434	2,600	2,434
2018-07-31	2,437	2,447	2,407	2,447	4,600	2,447
2018-07-30	2,403	2,433	2,401	2,419	3,900	2,419
2018-07-27	2,473	2,473	2,380	2,386	5,400	2,386
2018-07-26	2,420	2,459	2,420	2,450	7,200	2,450
2018-07-25	2,397	2,476	2,396	2,440	5,900	2,440
2018-07-24	2,382	2,395	2,369	2,389	2,600	2,389
2018-07-23	2,335	2,385	2,335	2,364	3,600	2,364
2018-07-20	2,351	2,368	2,282	2,362	7,100	2,362
2018-07-19	2,352	2,371	2,352	2,370	3,500	2,370
2018-07-18	2,318	2,402	2,318	2,352	4,400	2,352
2018-07-17	2,290	2,370	2,290	2,317	4,400	2,317
2018-07-13	2,314	2,314	2,286	2,290	4,300	2,290
2018-07-12	2,330	2,330	2,294	2,316	3,900	2,316
2018-07-11	2,290	2,326	2,273	2,280	9,500	2,280
2018-07-10	2,300	2,337	2,276	2,276	8,100	2,276
2018-07-09	2,272	2,285	2,230	2,263	6,900	2,263
2018-07-06	2,283	2,291	2,259	2,278	4,800	2,278
2018-07-05	2,304	2,304	2,240	2,244	14,800	2,244
2018-07-04	2,339	2,357	2,290	2,302	8,400	2,302
2018-07-03	2,385	2,385	2,323	2,345	6,700	2,345
2018-07-02	2,423	2,423	2,358	2,372	4,500	2,372
2018-06-29	2,420	2,420	2,397	2,409	2,700	2,409
2018-06-28	2,402	2,421	2,375	2,421	5,500	2,421
2018-06-27	2,427	2,440	2,361	2,402	7,200	2,402
2018-06-26	2,383	2,414	2,370	2,414	4,500	2,414
2018-06-25	2,417	2,421	2,362	2,370	6,400	2,370
2018-06-22	2,453	2,453	2,399	2,447	6,000	2,447
2018-06-21	2,433	2,465	2,433	2,454	5,100	2,454
2018-06-20	2,396	2,412	2,351	2,412	13,200	2,412
2018-06-19	2,433	2,433	2,395	2,395	14,800	2,395
2018-06-18	2,454	2,470	2,414	2,414	10,100	2,414
2018-06-15	2,521	2,528	2,480	2,492	9,200	2,492
2018-06-14	2,522	2,544	2,522	2,525	4,300	2,525
2018-06-13	2,551	2,551	2,531	2,535	3,700	2,535
2018-06-12	2,557	2,557	2,530	2,542	4,400	2,542
2018-06-11	2,538	2,569	2,513	2,557	6,500	2,557
2018-06-08	2,514	2,542	2,514	2,538	8,100	2,538
2018-06-07	2,542	2,542	2,521	2,536	4,400	2,536
2018-06-06	2,551	2,557	2,535	2,542	4,600	2,542
2018-06-05	2,560	2,594	2,536	2,568	8,200	2,568
2018-06-04	2,488	2,549	2,488	2,542	10,100	2,542
2018-06-01	2,471	2,503	2,470	2,485	5,700	2,485
2018-05-31	2,481	2,493	2,468	2,471	4,800	2,471
2018-05-30	2,442	2,471	2,442	2,471	6,800	2,471
2018-05-29	2,443	2,496	2,443	2,496	7,900	2,496
2018-05-28	2,498	2,498	2,442	2,451	9,300	2,451
2018-05-25	2,493	2,503	2,486	2,486	9,600	2,486
2018-05-24	2,580	2,584	2,515	2,522	11,700	2,522
2018-05-23	2,620	2,637	2,557	2,564	20,800	2,564
2018-05-22	2,689	2,701	2,591	2,609	21,600	2,609
2018-05-21	2,809	2,809	2,700	2,703	17,600	2,703
2018-05-18	2,829	2,839	2,801	2,809	13,400	2,809
2018-05-17	2,820	2,849	2,803	2,838	12,800	2,838
2018-05-16	2,752	2,835	2,752	2,820	21,100	2,820
2018-05-15	2,780	2,793	2,759	2,774	7,500	2,774
2018-05-14	2,781	2,800	2,772	2,782	12,300	2,782
2018-05-11	2,700	2,792	2,672	2,776	44,700	2,776
2018-05-10	2,755	2,792	2,661	2,755	36,000	2,755
2018-05-09	2,740	2,768	2,736	2,753	21,000	2,753
2018-05-08	2,634	2,736	2,628	2,723	29,700	2,723
2018-05-07	2,607	2,620	2,597	2,610	13,100	2,610
2018-05-02	2,584	2,607	2,580	2,607	8,500	2,607
2018-05-01	2,570	2,587	2,570	2,580	5,100	2,580
2018-04-27	2,589	2,589	2,545	2,568	7,000	2,568
2018-04-26	2,580	2,581	2,561	2,571	6,400	2,571
2018-04-25	2,554	2,575	2,550	2,572	4,300	2,572
2018-04-24	2,533	2,570	2,533	2,556	5,400	2,556
2018-04-23	2,535	2,569	2,532	2,532	3,900	2,532
2018-04-20	2,562	2,564	2,538	2,550	4,000	2,550
2018-04-19	2,566	2,568	2,514	2,562	10,900	2,562
2018-04-18	2,500	2,569	2,500	2,568	16,800	2,568
2018-04-17	2,484	2,497	2,474	2,497	7,700	2,497
2018-04-16	2,491	2,491	2,441	2,466	9,100	2,466
2018-04-13	2,434	2,469	2,426	2,453	5,000	2,453
2018-04-12	2,480	2,480	2,413	2,418	10,800	2,418
2018-04-11	2,467	2,506	2,466	2,480	8,200	2,480
2018-04-10	2,394	2,494	2,381	2,463	14,800	2,463
2018-04-09	2,358	2,396	2,358	2,388	8,400	2,388
2018-04-06	2,381	2,394	2,350	2,351	10,200	2,351
2018-04-05	2,359	2,402	2,359	2,377	7,300	2,377
2018-04-04	2,393	2,395	2,348	2,354	17,800	2,354
2018-04-03	2,348	2,402	2,346	2,383	11,900	2,383
2018-03-30	2,457	2,468	2,438	2,445	7,900	2,445
2018-03-29	2,414	2,434	2,400	2,427	5,800	2,427
2018-03-28	2,490	2,490	2,390	2,406	11,200	2,406
2018-03-27	2,434	2,477	2,421	2,451	11,200	2,451
2018-03-26	2,388	2,393	2,304	2,384	25,400	2,384
2018-03-23	2,465	2,487	2,388	2,409	25,600	2,409
2018-03-22	2,639	2,639	2,524	2,538	13,000	2,538
2018-03-20	2,535	2,675	2,535	2,652	16,900	2,652
2018-03-19	2,600	2,602	2,562	2,577	8,500	2,577
2018-03-16	2,635	2,645	2,588	2,605	14,400	2,605
2018-03-15	2,602	2,636	2,569	2,599	16,000	2,599
2018-03-14	2,602	2,645	2,533	2,612	17,600	2,612
2018-03-13	2,531	2,670	2,529	2,612	20,900	2,612
2018-03-12	2,498	2,548	2,417	2,532	17,900	2,532
2018-03-09	2,534	2,535	2,463	2,484	12,300	2,484
2018-03-08	2,473	2,588	2,438	2,517	21,200	2,517
2018-03-07	2,519	2,519	2,450	2,451	14,000	2,451
2018-03-06	2,538	2,565	2,491	2,493	12,600	2,493
2018-03-05	2,560	2,580	2,484	2,491	17,200	2,491
2018-03-02	2,610	2,614	2,540	2,559	28,600	2,559
2018-03-01	2,705	2,705	2,640	2,645	26,900	2,645
2018-02-28	2,700	2,730	2,694	2,702	10,900	2,702
2018-02-27	2,691	2,700	2,679	2,691	5,100	2,691
2018-02-26	2,721	2,741	2,661	2,675	12,900	2,675
2018-02-23	2,700	2,713	2,681	2,686	4,500	2,686
2018-02-22	2,691	2,696	2,671	2,689	10,000	2,689
2018-02-21	2,751	2,759	2,681	2,689	16,200	2,689
2018-02-20	2,754	2,761	2,718	2,744	7,300	2,744
2018-02-19	2,725	2,763	2,699	2,731	10,000	2,731
2018-02-16	2,699	2,709	2,666	2,679	13,500	2,679
2018-02-15	2,687	2,695	2,607	2,661	21,900	2,661
2018-02-14	2,698	2,770	2,618	2,668	52,700	2,668
2018-02-13	2,821	2,834	2,696	2,705	33,200	2,705
2018-02-09	2,839	2,900	2,789	2,798	49,700	2,798
2018-02-08	2,882	2,976	2,873	2,939	39,600	2,939
2018-02-07	2,960	2,977	2,847	2,847	49,700	2,847
2018-02-06	2,995	3,040	2,751	2,869	51,000	2,869
2018-02-05	3,130	3,170	3,115	3,135	14,800	3,135
2018-02-02	3,200	3,290	3,155	3,200	17,000	3,200
2018-02-01	3,095	3,195	3,095	3,165	15,400	3,165
2018-01-31	3,175	3,175	3,070	3,085	20,000	3,085
2018-01-30	3,250	3,250	3,150	3,175	19,500	3,175
2018-01-29	3,275	3,280	3,240	3,240	8,600	3,240
2018-01-26	3,140	3,295	3,140	3,230	28,800	3,230
2018-01-25	3,150	3,155	3,125	3,125	12,700	3,125
2018-01-24	3,180	3,235	3,150	3,160	16,100	3,160
2018-01-23	3,155	3,195	3,155	3,180	8,600	3,180
2018-01-22	3,160	3,195	3,140	3,145	9,600	3,145
2018-01-19	3,190	3,200	3,150	3,175	9,400	3,175
2018-01-18	3,280	3,280	3,195	3,205	12,500	3,205
2018-01-17	3,230	3,250	3,205	3,225	14,200	3,225
2018-01-16	3,215	3,270	3,215	3,260	18,400	3,260
2018-01-15	3,240	3,240	3,180	3,200	17,000	3,200
2018-01-12	3,175	3,210	3,175	3,195	9,400	3,195
2018-01-11	3,205	3,265	3,165	3,175	22,900	3,175
2018-01-10	3,245	3,260	3,215	3,220	11,700	3,220
2018-01-09	3,270	3,295	3,180	3,245	31,400	3,245
2018-01-05	3,300	3,320	3,270	3,295	24,600	3,295
2018-01-04	3,275	3,295	3,180	3,295	49,600	3,295

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