1. HOME >
  2. 株価時系列 >
  3. 7122 >
  4. 2019年

7122 近畿車輛(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5301,5351,5151,5355,6001,535
2019-12-271,5451,5601,5361,5365,6001,536
2019-12-261,5261,5451,5241,53513,7001,535
2019-12-251,5691,5691,5331,54211,2001,542
2019-12-241,5321,5361,5271,5292,3001,529
2019-12-231,5461,5461,5111,5185,3001,518
2019-12-201,5511,5691,5371,5497,0001,549
2019-12-191,5471,5471,5351,5472,6001,547
2019-12-181,5481,5501,5251,54711,5001,547
2019-12-171,5421,5421,5221,5284,5001,528
2019-12-161,5411,5431,5241,5353,6001,535
2019-12-131,5571,5731,5231,52414,0001,524
2019-12-121,5771,5771,5221,52811,0001,528
2019-12-111,5821,5951,5381,53911,9001,539
2019-12-101,5801,6041,5801,5893,0001,589
2019-12-091,5881,5901,5681,5809,3001,580
2019-12-061,5851,6321,5751,58125,0001,581
2019-12-051,4931,5901,4931,57429,9001,574
2019-12-041,4811,4901,4611,47510,1001,475
2019-12-031,5001,5001,4721,4826,6001,482
2019-12-021,5011,5331,5011,5017,4001,501
2019-11-291,5131,5371,5011,5014,5001,501
2019-11-281,5151,5211,5061,5216,2001,521
2019-11-271,5061,5271,5061,5155,2001,515
2019-11-261,5181,5561,5101,51014,5001,510
2019-11-251,5091,5251,5041,5179,8001,517
2019-11-221,4781,5101,4721,48511,1001,485
2019-11-211,4281,4821,4281,48116,7001,481
2019-11-201,4441,4511,4221,4259,5001,425
2019-11-191,4601,4601,4421,4583,0001,458
2019-11-181,4581,4641,4461,4564,5001,456
2019-11-151,4601,4641,4381,46011,3001,460
2019-11-141,4891,4891,4381,46713,6001,467
2019-11-131,5051,5091,4821,48910,2001,489
2019-11-121,4801,5071,4801,50518,1001,505
2019-11-111,5651,5701,4751,47544,3001,475
2019-11-081,6221,6411,5701,58912,7001,589
2019-11-071,5991,6321,5921,62111,0001,621
2019-11-061,5671,6101,5671,59211,1001,592
2019-11-051,5691,5951,5691,59010,2001,590
2019-11-011,5691,5721,5541,5567,2001,556
2019-10-311,5881,5961,5761,5864,8001,586
2019-10-301,5661,5981,5481,59817,8001,598
2019-10-291,5731,5821,5601,57412,5001,574
2019-10-281,6181,6181,5741,57712,2001,577
2019-10-251,6461,6581,6061,61414,0001,614
2019-10-241,6141,6501,6101,64613,2001,646
2019-10-231,6061,6291,5801,60735,8001,607
2019-10-211,5501,7301,5461,632175,1001,632
2019-10-181,5171,5311,4981,53123,9001,531
2019-10-171,4381,5171,4291,51721,9001,517
2019-10-161,4571,4571,4061,43819,8001,438
2019-10-151,4471,5331,4191,44496,4001,444
2019-10-111,3381,3611,3351,3578,4001,357
2019-10-101,3561,3561,3311,3383,8001,338
2019-10-091,3591,3591,3481,3566,1001,356
2019-10-081,3511,3721,3501,3666,3001,366
2019-10-071,3641,3641,3441,3584,8001,358
2019-10-041,3561,3671,3371,3575,1001,357
2019-10-031,3831,3831,3451,3517,7001,351
2019-10-021,3581,3901,3461,3909,2001,390
2019-10-011,3691,3711,3571,3675,6001,367
2019-09-301,3451,3711,3351,3697,6001,369
2019-09-271,3731,3731,3311,35411,8001,354
2019-09-261,3501,3951,3501,38316,5001,383
2019-09-251,3421,3421,3281,3428,7001,342
2019-09-241,3291,3411,3251,33514,1001,335
2019-09-201,3171,3631,3061,32967,9001,329
2019-09-191,2971,3101,2871,3089,2001,308
2019-09-181,3131,3201,2781,28615,8001,286
2019-09-171,3231,3231,3051,31313,9001,313
2019-09-131,2921,2971,2681,29614,4001,296
2019-09-121,3001,3081,2851,28810,4001,288
2019-09-111,2911,3031,2801,29913,2001,299
2019-09-101,2951,3131,2841,2848,4001,284
2019-09-091,2691,2921,2691,2929,4001,292
2019-09-061,2881,2881,2591,27916,0001,279
2019-09-051,2821,2881,2521,28624,2001,286
2019-09-041,3571,3691,2871,29032,2001,290
2019-09-031,2601,4071,2601,34677,9001,346
2019-09-021,1891,2541,1881,24528,9001,245
2019-08-301,1811,1851,1691,18431,4001,184
2019-08-291,2111,2211,1841,18419,6001,184
2019-08-281,2441,2491,2131,21322,0001,213
2019-08-271,2781,2901,2531,25325,0001,253
2019-08-261,3061,3131,2961,2966,7001,296
2019-08-231,3621,3621,3161,31615,5001,316
2019-08-221,3491,3901,3271,33217,3001,332
2019-08-211,3601,3641,3231,33820,4001,338
2019-08-201,4111,4111,3571,35910,7001,359
2019-08-191,4141,4211,3931,3966,4001,396
2019-08-161,4511,4511,4081,4136,2001,413
2019-08-151,5041,5061,4441,45112,6001,451
2019-08-141,5351,5461,5251,5253,9001,525
2019-08-131,5351,5351,5061,51114,3001,511
2019-08-091,6141,6181,5541,5679,6001,567
2019-08-081,6141,6241,6101,6115,4001,611
2019-08-071,6351,6521,6321,6323,0001,632
2019-08-061,6311,6551,6291,6544,9001,654
2019-08-051,6791,6821,6551,6556,5001,655
2019-08-021,6891,6971,6791,6826,2001,682
2019-08-011,6901,6941,6881,6894,8001,689
2019-07-311,7211,7211,6911,6912,7001,691
2019-07-301,6941,7231,6941,7195,0001,719
2019-07-291,6911,6971,6911,6961,4001,696
2019-07-261,7131,7131,6861,6915,2001,691
2019-07-251,7301,7321,6991,6994,3001,699
2019-07-241,6961,7141,6961,7092,8001,709
2019-07-231,7041,7041,6921,6961,6001,696
2019-07-221,7111,7231,6871,6893,6001,689
2019-07-191,7001,7311,6931,6975,5001,697
2019-07-181,7281,7281,7001,7005,0001,700
2019-07-171,7431,7501,7281,7284,1001,728
2019-07-161,7611,7611,7401,7483,3001,748
2019-07-121,7821,7821,7581,7692,5001,769
2019-07-111,7501,7851,7501,7714,7001,771
2019-07-101,7661,7661,7521,7523,1001,752
2019-07-091,7741,7741,7521,7734,8001,773
2019-07-081,7761,7831,7701,7772,6001,777
2019-07-051,7921,7921,7681,7834,3001,783
2019-07-041,7851,7921,7801,7922,4001,792
2019-07-031,7851,7851,7711,7801,9001,780
2019-07-021,7911,7941,7771,7852,2001,785
2019-07-011,7731,7971,7671,7844,3001,784
2019-06-281,7991,8051,7561,7586,1001,758
2019-06-271,7901,8041,7731,7744,6001,774
2019-06-261,7731,7891,7731,7821,4001,782
2019-06-251,8051,8051,7671,7671,2001,767
2019-06-241,7751,8071,7731,7961,0001,796
2019-06-211,7991,7991,7701,7751,7001,775
2019-06-201,7811,8191,7811,7999001,799
2019-06-191,7971,7971,7801,7891,9001,789
2019-06-181,7711,8671,7521,75910,2001,759
2019-06-171,7741,7741,7611,7721,4001,772
2019-06-141,7621,7801,7621,7692,2001,769
2019-06-131,7941,7941,7651,7684,4001,768
2019-06-121,8061,8061,8041,8048001,804
2019-06-111,8031,8031,7821,8032,2001,803
2019-06-101,8001,8091,7911,7932,5001,793
2019-06-071,7891,8001,7771,8006,1001,800
2019-06-061,7921,7991,7891,7891,6001,789
2019-06-051,7971,8171,7831,7925,5001,792
2019-06-041,7241,7761,7241,7763,7001,776
2019-06-031,7041,7211,6931,7217,5001,721
2019-05-311,7131,7251,7131,7193,1001,719
2019-05-301,7271,7471,7191,7471,3001,747
2019-05-291,7341,7581,7001,7474,1001,747
2019-05-281,7301,7761,7281,7595,7001,759
2019-05-271,7061,7061,6821,6945,4001,694
2019-05-241,7451,7451,7101,7105,2001,710
2019-05-231,7761,7761,7341,7495,1001,749
2019-05-221,7741,7801,7571,7763,2001,776
2019-05-211,7171,7641,7051,7574,6001,757
2019-05-201,7681,7681,7171,7235,8001,723
2019-05-171,7911,7971,7671,7673,8001,767
2019-05-161,8301,8361,7631,7916,4001,791
2019-05-151,7751,8481,7751,8307,6001,830
2019-05-141,7501,7811,7171,75327,6001,753
2019-05-131,9962,0011,9751,9906,9001,990
2019-05-101,9901,9981,9791,9835,1001,983
2019-05-092,0232,0231,9901,9904,6001,990
2019-05-082,0382,0442,0102,0235,8002,023
2019-05-072,0762,0762,0382,0385,1002,038
2019-04-262,0752,0752,0392,0392,5002,039
2019-04-252,0412,0602,0402,0604,3002,060
2019-04-242,0752,0752,0422,0421,9002,042
2019-04-232,0572,0762,0502,0733,7002,073
2019-04-222,0522,0602,0502,0571,5002,057
2019-04-192,0812,0842,0672,0712,9002,071
2019-04-182,0962,0962,0742,0885,2002,088
2019-04-172,0752,0982,0752,0882,9002,088
2019-04-162,0692,0812,0612,0753,8002,075
2019-04-152,0282,0832,0282,0758,1002,075
2019-04-122,0052,0231,9982,0143,5002,014
2019-04-111,9902,0061,9842,0044,8002,004
2019-04-101,9892,0071,9761,9895,8001,989
2019-04-091,9952,0001,9721,9982,2001,998
2019-04-082,0142,0301,9781,9954,1001,995
2019-04-052,0102,0202,0002,0199,5002,019
2019-04-042,0152,0342,0152,0205,3002,020
2019-04-032,0372,0532,0302,0413,2002,041
2019-04-022,0602,0642,0272,0374,3002,037
2019-04-012,0532,0772,0452,04510,4002,045
2019-03-292,0502,0512,0272,0335,2002,033
2019-03-282,0552,0552,0322,05011,8002,050
2019-03-272,0452,0622,0222,0595,7002,059
2019-03-261,9802,0431,9802,04313,3002,043
2019-03-251,9891,9901,9591,9847,6001,984
2019-03-221,9962,0071,9712,0038,3002,003
2019-03-201,9492,0141,9461,9968,2001,996
2019-03-191,9731,9731,9431,9644,5001,964
2019-03-181,9351,9751,9321,9756,0001,975
2019-03-151,9201,9681,9201,9229,4001,922
2019-03-141,9201,9351,9051,91115,3001,911
2019-03-131,9431,9561,9401,9425,7001,942
2019-03-121,9451,9631,9451,9604,3001,960
2019-03-111,9431,9651,9301,9447,0001,944
2019-03-081,9941,9941,9501,95013,7001,950
2019-03-072,0402,0402,0062,0225,6002,022
2019-03-062,0742,0742,0462,0472,9002,047
2019-03-052,0832,0832,0502,0813,5002,081
2019-03-042,0532,0842,0372,0834,0002,083
2019-03-012,1032,1282,0112,05327,4002,053
2019-02-282,1062,1272,0812,1149,3002,114
2019-02-272,0382,0982,0382,0969,5002,096
2019-02-262,0922,0922,0422,0424,8002,042
2019-02-252,1002,1212,0792,0915,4002,091
2019-02-222,1212,1482,1032,1054,8002,105
2019-02-212,1132,1462,1092,1387,3002,138
2019-02-202,0402,1162,0332,09513,1002,095
2019-02-192,0492,0562,0322,0354,4002,035
2019-02-181,9932,0591,9932,0497,1002,049
2019-02-151,9781,9951,9761,9897,5001,989
2019-02-142,0302,0461,9771,97811,7001,978
2019-02-132,0762,0762,0292,0498,5002,049
2019-02-122,0002,0701,9962,07031,1002,070
2019-02-081,9501,9631,9101,94118,5001,941
2019-02-071,9621,9801,9621,9805,9001,980
2019-02-061,9611,9651,9601,9653,2001,965
2019-02-051,9731,9811,9581,96312,2001,963
2019-02-041,9511,9891,9511,98611,4001,986
2019-02-011,9771,9771,9451,94810,7001,948
2019-01-311,9411,9901,9411,9807,8001,980
2019-01-301,9741,9981,9301,9398,4001,939
2019-01-291,9781,9791,9541,9795,9001,979
2019-01-282,0362,0361,9741,9929,0001,992
2019-01-251,9312,0171,9311,9968,9001,996
2019-01-241,9281,9441,9181,9273,8001,927
2019-01-231,9321,9481,9091,9188,9001,918
2019-01-221,9631,9741,9311,9377,2001,937
2019-01-211,9922,0081,9381,95221,9001,952
2019-01-182,0012,0171,9841,98713,7001,987
2019-01-172,0402,0601,9902,0068,9002,006
2019-01-162,0492,0612,0142,0393,7002,039
2019-01-151,9862,0491,9732,0487,1002,048
2019-01-112,0572,0571,9721,98610,0001,986
2019-01-102,0082,0381,9862,0295,5002,029
2019-01-092,0122,0522,0002,0164,6002,016
2019-01-081,9982,0281,9961,9985,4001,998
2019-01-071,9542,0191,9541,99810,3001,998
2019-01-041,9661,9771,9161,92710,1001,927

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