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
2019-12-30	1,530	1,535	1,515	1,535	5,600	1,535
2019-12-27	1,545	1,560	1,536	1,536	5,600	1,536
2019-12-26	1,526	1,545	1,524	1,535	13,700	1,535
2019-12-25	1,569	1,569	1,533	1,542	11,200	1,542
2019-12-24	1,532	1,536	1,527	1,529	2,300	1,529
2019-12-23	1,546	1,546	1,511	1,518	5,300	1,518
2019-12-20	1,551	1,569	1,537	1,549	7,000	1,549
2019-12-19	1,547	1,547	1,535	1,547	2,600	1,547
2019-12-18	1,548	1,550	1,525	1,547	11,500	1,547
2019-12-17	1,542	1,542	1,522	1,528	4,500	1,528
2019-12-16	1,541	1,543	1,524	1,535	3,600	1,535
2019-12-13	1,557	1,573	1,523	1,524	14,000	1,524
2019-12-12	1,577	1,577	1,522	1,528	11,000	1,528
2019-12-11	1,582	1,595	1,538	1,539	11,900	1,539
2019-12-10	1,580	1,604	1,580	1,589	3,000	1,589
2019-12-09	1,588	1,590	1,568	1,580	9,300	1,580
2019-12-06	1,585	1,632	1,575	1,581	25,000	1,581
2019-12-05	1,493	1,590	1,493	1,574	29,900	1,574
2019-12-04	1,481	1,490	1,461	1,475	10,100	1,475
2019-12-03	1,500	1,500	1,472	1,482	6,600	1,482
2019-12-02	1,501	1,533	1,501	1,501	7,400	1,501
2019-11-29	1,513	1,537	1,501	1,501	4,500	1,501
2019-11-28	1,515	1,521	1,506	1,521	6,200	1,521
2019-11-27	1,506	1,527	1,506	1,515	5,200	1,515
2019-11-26	1,518	1,556	1,510	1,510	14,500	1,510
2019-11-25	1,509	1,525	1,504	1,517	9,800	1,517
2019-11-22	1,478	1,510	1,472	1,485	11,100	1,485
2019-11-21	1,428	1,482	1,428	1,481	16,700	1,481
2019-11-20	1,444	1,451	1,422	1,425	9,500	1,425
2019-11-19	1,460	1,460	1,442	1,458	3,000	1,458
2019-11-18	1,458	1,464	1,446	1,456	4,500	1,456
2019-11-15	1,460	1,464	1,438	1,460	11,300	1,460
2019-11-14	1,489	1,489	1,438	1,467	13,600	1,467
2019-11-13	1,505	1,509	1,482	1,489	10,200	1,489
2019-11-12	1,480	1,507	1,480	1,505	18,100	1,505
2019-11-11	1,565	1,570	1,475	1,475	44,300	1,475
2019-11-08	1,622	1,641	1,570	1,589	12,700	1,589
2019-11-07	1,599	1,632	1,592	1,621	11,000	1,621
2019-11-06	1,567	1,610	1,567	1,592	11,100	1,592
2019-11-05	1,569	1,595	1,569	1,590	10,200	1,590
2019-11-01	1,569	1,572	1,554	1,556	7,200	1,556
2019-10-31	1,588	1,596	1,576	1,586	4,800	1,586
2019-10-30	1,566	1,598	1,548	1,598	17,800	1,598
2019-10-29	1,573	1,582	1,560	1,574	12,500	1,574
2019-10-28	1,618	1,618	1,574	1,577	12,200	1,577
2019-10-25	1,646	1,658	1,606	1,614	14,000	1,614
2019-10-24	1,614	1,650	1,610	1,646	13,200	1,646
2019-10-23	1,606	1,629	1,580	1,607	35,800	1,607
2019-10-21	1,550	1,730	1,546	1,632	175,100	1,632
2019-10-18	1,517	1,531	1,498	1,531	23,900	1,531
2019-10-17	1,438	1,517	1,429	1,517	21,900	1,517
2019-10-16	1,457	1,457	1,406	1,438	19,800	1,438
2019-10-15	1,447	1,533	1,419	1,444	96,400	1,444
2019-10-11	1,338	1,361	1,335	1,357	8,400	1,357
2019-10-10	1,356	1,356	1,331	1,338	3,800	1,338
2019-10-09	1,359	1,359	1,348	1,356	6,100	1,356
2019-10-08	1,351	1,372	1,350	1,366	6,300	1,366
2019-10-07	1,364	1,364	1,344	1,358	4,800	1,358
2019-10-04	1,356	1,367	1,337	1,357	5,100	1,357
2019-10-03	1,383	1,383	1,345	1,351	7,700	1,351
2019-10-02	1,358	1,390	1,346	1,390	9,200	1,390
2019-10-01	1,369	1,371	1,357	1,367	5,600	1,367
2019-09-30	1,345	1,371	1,335	1,369	7,600	1,369
2019-09-27	1,373	1,373	1,331	1,354	11,800	1,354
2019-09-26	1,350	1,395	1,350	1,383	16,500	1,383
2019-09-25	1,342	1,342	1,328	1,342	8,700	1,342
2019-09-24	1,329	1,341	1,325	1,335	14,100	1,335
2019-09-20	1,317	1,363	1,306	1,329	67,900	1,329
2019-09-19	1,297	1,310	1,287	1,308	9,200	1,308
2019-09-18	1,313	1,320	1,278	1,286	15,800	1,286
2019-09-17	1,323	1,323	1,305	1,313	13,900	1,313
2019-09-13	1,292	1,297	1,268	1,296	14,400	1,296
2019-09-12	1,300	1,308	1,285	1,288	10,400	1,288
2019-09-11	1,291	1,303	1,280	1,299	13,200	1,299
2019-09-10	1,295	1,313	1,284	1,284	8,400	1,284
2019-09-09	1,269	1,292	1,269	1,292	9,400	1,292
2019-09-06	1,288	1,288	1,259	1,279	16,000	1,279
2019-09-05	1,282	1,288	1,252	1,286	24,200	1,286
2019-09-04	1,357	1,369	1,287	1,290	32,200	1,290
2019-09-03	1,260	1,407	1,260	1,346	77,900	1,346
2019-09-02	1,189	1,254	1,188	1,245	28,900	1,245
2019-08-30	1,181	1,185	1,169	1,184	31,400	1,184
2019-08-29	1,211	1,221	1,184	1,184	19,600	1,184
2019-08-28	1,244	1,249	1,213	1,213	22,000	1,213
2019-08-27	1,278	1,290	1,253	1,253	25,000	1,253
2019-08-26	1,306	1,313	1,296	1,296	6,700	1,296
2019-08-23	1,362	1,362	1,316	1,316	15,500	1,316
2019-08-22	1,349	1,390	1,327	1,332	17,300	1,332
2019-08-21	1,360	1,364	1,323	1,338	20,400	1,338
2019-08-20	1,411	1,411	1,357	1,359	10,700	1,359
2019-08-19	1,414	1,421	1,393	1,396	6,400	1,396
2019-08-16	1,451	1,451	1,408	1,413	6,200	1,413
2019-08-15	1,504	1,506	1,444	1,451	12,600	1,451
2019-08-14	1,535	1,546	1,525	1,525	3,900	1,525
2019-08-13	1,535	1,535	1,506	1,511	14,300	1,511
2019-08-09	1,614	1,618	1,554	1,567	9,600	1,567
2019-08-08	1,614	1,624	1,610	1,611	5,400	1,611
2019-08-07	1,635	1,652	1,632	1,632	3,000	1,632
2019-08-06	1,631	1,655	1,629	1,654	4,900	1,654
2019-08-05	1,679	1,682	1,655	1,655	6,500	1,655
2019-08-02	1,689	1,697	1,679	1,682	6,200	1,682
2019-08-01	1,690	1,694	1,688	1,689	4,800	1,689
2019-07-31	1,721	1,721	1,691	1,691	2,700	1,691
2019-07-30	1,694	1,723	1,694	1,719	5,000	1,719
2019-07-29	1,691	1,697	1,691	1,696	1,400	1,696
2019-07-26	1,713	1,713	1,686	1,691	5,200	1,691
2019-07-25	1,730	1,732	1,699	1,699	4,300	1,699
2019-07-24	1,696	1,714	1,696	1,709	2,800	1,709
2019-07-23	1,704	1,704	1,692	1,696	1,600	1,696
2019-07-22	1,711	1,723	1,687	1,689	3,600	1,689
2019-07-19	1,700	1,731	1,693	1,697	5,500	1,697
2019-07-18	1,728	1,728	1,700	1,700	5,000	1,700
2019-07-17	1,743	1,750	1,728	1,728	4,100	1,728
2019-07-16	1,761	1,761	1,740	1,748	3,300	1,748
2019-07-12	1,782	1,782	1,758	1,769	2,500	1,769
2019-07-11	1,750	1,785	1,750	1,771	4,700	1,771
2019-07-10	1,766	1,766	1,752	1,752	3,100	1,752
2019-07-09	1,774	1,774	1,752	1,773	4,800	1,773
2019-07-08	1,776	1,783	1,770	1,777	2,600	1,777
2019-07-05	1,792	1,792	1,768	1,783	4,300	1,783
2019-07-04	1,785	1,792	1,780	1,792	2,400	1,792
2019-07-03	1,785	1,785	1,771	1,780	1,900	1,780
2019-07-02	1,791	1,794	1,777	1,785	2,200	1,785
2019-07-01	1,773	1,797	1,767	1,784	4,300	1,784
2019-06-28	1,799	1,805	1,756	1,758	6,100	1,758
2019-06-27	1,790	1,804	1,773	1,774	4,600	1,774
2019-06-26	1,773	1,789	1,773	1,782	1,400	1,782
2019-06-25	1,805	1,805	1,767	1,767	1,200	1,767
2019-06-24	1,775	1,807	1,773	1,796	1,000	1,796
2019-06-21	1,799	1,799	1,770	1,775	1,700	1,775
2019-06-20	1,781	1,819	1,781	1,799	900	1,799
2019-06-19	1,797	1,797	1,780	1,789	1,900	1,789
2019-06-18	1,771	1,867	1,752	1,759	10,200	1,759
2019-06-17	1,774	1,774	1,761	1,772	1,400	1,772
2019-06-14	1,762	1,780	1,762	1,769	2,200	1,769
2019-06-13	1,794	1,794	1,765	1,768	4,400	1,768
2019-06-12	1,806	1,806	1,804	1,804	800	1,804
2019-06-11	1,803	1,803	1,782	1,803	2,200	1,803
2019-06-10	1,800	1,809	1,791	1,793	2,500	1,793
2019-06-07	1,789	1,800	1,777	1,800	6,100	1,800
2019-06-06	1,792	1,799	1,789	1,789	1,600	1,789
2019-06-05	1,797	1,817	1,783	1,792	5,500	1,792
2019-06-04	1,724	1,776	1,724	1,776	3,700	1,776
2019-06-03	1,704	1,721	1,693	1,721	7,500	1,721
2019-05-31	1,713	1,725	1,713	1,719	3,100	1,719
2019-05-30	1,727	1,747	1,719	1,747	1,300	1,747
2019-05-29	1,734	1,758	1,700	1,747	4,100	1,747
2019-05-28	1,730	1,776	1,728	1,759	5,700	1,759
2019-05-27	1,706	1,706	1,682	1,694	5,400	1,694
2019-05-24	1,745	1,745	1,710	1,710	5,200	1,710
2019-05-23	1,776	1,776	1,734	1,749	5,100	1,749
2019-05-22	1,774	1,780	1,757	1,776	3,200	1,776
2019-05-21	1,717	1,764	1,705	1,757	4,600	1,757
2019-05-20	1,768	1,768	1,717	1,723	5,800	1,723
2019-05-17	1,791	1,797	1,767	1,767	3,800	1,767
2019-05-16	1,830	1,836	1,763	1,791	6,400	1,791
2019-05-15	1,775	1,848	1,775	1,830	7,600	1,830
2019-05-14	1,750	1,781	1,717	1,753	27,600	1,753
2019-05-13	1,996	2,001	1,975	1,990	6,900	1,990
2019-05-10	1,990	1,998	1,979	1,983	5,100	1,983
2019-05-09	2,023	2,023	1,990	1,990	4,600	1,990
2019-05-08	2,038	2,044	2,010	2,023	5,800	2,023
2019-05-07	2,076	2,076	2,038	2,038	5,100	2,038
2019-04-26	2,075	2,075	2,039	2,039	2,500	2,039
2019-04-25	2,041	2,060	2,040	2,060	4,300	2,060
2019-04-24	2,075	2,075	2,042	2,042	1,900	2,042
2019-04-23	2,057	2,076	2,050	2,073	3,700	2,073
2019-04-22	2,052	2,060	2,050	2,057	1,500	2,057
2019-04-19	2,081	2,084	2,067	2,071	2,900	2,071
2019-04-18	2,096	2,096	2,074	2,088	5,200	2,088
2019-04-17	2,075	2,098	2,075	2,088	2,900	2,088
2019-04-16	2,069	2,081	2,061	2,075	3,800	2,075
2019-04-15	2,028	2,083	2,028	2,075	8,100	2,075
2019-04-12	2,005	2,023	1,998	2,014	3,500	2,014
2019-04-11	1,990	2,006	1,984	2,004	4,800	2,004
2019-04-10	1,989	2,007	1,976	1,989	5,800	1,989
2019-04-09	1,995	2,000	1,972	1,998	2,200	1,998
2019-04-08	2,014	2,030	1,978	1,995	4,100	1,995
2019-04-05	2,010	2,020	2,000	2,019	9,500	2,019
2019-04-04	2,015	2,034	2,015	2,020	5,300	2,020
2019-04-03	2,037	2,053	2,030	2,041	3,200	2,041
2019-04-02	2,060	2,064	2,027	2,037	4,300	2,037
2019-04-01	2,053	2,077	2,045	2,045	10,400	2,045
2019-03-29	2,050	2,051	2,027	2,033	5,200	2,033
2019-03-28	2,055	2,055	2,032	2,050	11,800	2,050
2019-03-27	2,045	2,062	2,022	2,059	5,700	2,059
2019-03-26	1,980	2,043	1,980	2,043	13,300	2,043
2019-03-25	1,989	1,990	1,959	1,984	7,600	1,984
2019-03-22	1,996	2,007	1,971	2,003	8,300	2,003
2019-03-20	1,949	2,014	1,946	1,996	8,200	1,996
2019-03-19	1,973	1,973	1,943	1,964	4,500	1,964
2019-03-18	1,935	1,975	1,932	1,975	6,000	1,975
2019-03-15	1,920	1,968	1,920	1,922	9,400	1,922
2019-03-14	1,920	1,935	1,905	1,911	15,300	1,911
2019-03-13	1,943	1,956	1,940	1,942	5,700	1,942
2019-03-12	1,945	1,963	1,945	1,960	4,300	1,960
2019-03-11	1,943	1,965	1,930	1,944	7,000	1,944
2019-03-08	1,994	1,994	1,950	1,950	13,700	1,950
2019-03-07	2,040	2,040	2,006	2,022	5,600	2,022
2019-03-06	2,074	2,074	2,046	2,047	2,900	2,047
2019-03-05	2,083	2,083	2,050	2,081	3,500	2,081
2019-03-04	2,053	2,084	2,037	2,083	4,000	2,083
2019-03-01	2,103	2,128	2,011	2,053	27,400	2,053
2019-02-28	2,106	2,127	2,081	2,114	9,300	2,114
2019-02-27	2,038	2,098	2,038	2,096	9,500	2,096
2019-02-26	2,092	2,092	2,042	2,042	4,800	2,042
2019-02-25	2,100	2,121	2,079	2,091	5,400	2,091
2019-02-22	2,121	2,148	2,103	2,105	4,800	2,105
2019-02-21	2,113	2,146	2,109	2,138	7,300	2,138
2019-02-20	2,040	2,116	2,033	2,095	13,100	2,095
2019-02-19	2,049	2,056	2,032	2,035	4,400	2,035
2019-02-18	1,993	2,059	1,993	2,049	7,100	2,049
2019-02-15	1,978	1,995	1,976	1,989	7,500	1,989
2019-02-14	2,030	2,046	1,977	1,978	11,700	1,978
2019-02-13	2,076	2,076	2,029	2,049	8,500	2,049
2019-02-12	2,000	2,070	1,996	2,070	31,100	2,070
2019-02-08	1,950	1,963	1,910	1,941	18,500	1,941
2019-02-07	1,962	1,980	1,962	1,980	5,900	1,980
2019-02-06	1,961	1,965	1,960	1,965	3,200	1,965
2019-02-05	1,973	1,981	1,958	1,963	12,200	1,963
2019-02-04	1,951	1,989	1,951	1,986	11,400	1,986
2019-02-01	1,977	1,977	1,945	1,948	10,700	1,948
2019-01-31	1,941	1,990	1,941	1,980	7,800	1,980
2019-01-30	1,974	1,998	1,930	1,939	8,400	1,939
2019-01-29	1,978	1,979	1,954	1,979	5,900	1,979
2019-01-28	2,036	2,036	1,974	1,992	9,000	1,992
2019-01-25	1,931	2,017	1,931	1,996	8,900	1,996
2019-01-24	1,928	1,944	1,918	1,927	3,800	1,927
2019-01-23	1,932	1,948	1,909	1,918	8,900	1,918
2019-01-22	1,963	1,974	1,931	1,937	7,200	1,937
2019-01-21	1,992	2,008	1,938	1,952	21,900	1,952
2019-01-18	2,001	2,017	1,984	1,987	13,700	1,987
2019-01-17	2,040	2,060	1,990	2,006	8,900	2,006
2019-01-16	2,049	2,061	2,014	2,039	3,700	2,039
2019-01-15	1,986	2,049	1,973	2,048	7,100	2,048
2019-01-11	2,057	2,057	1,972	1,986	10,000	1,986
2019-01-10	2,008	2,038	1,986	2,029	5,500	2,029
2019-01-09	2,012	2,052	2,000	2,016	4,600	2,016
2019-01-08	1,998	2,028	1,996	1,998	5,400	1,998
2019-01-07	1,954	2,019	1,954	1,998	10,300	1,998
2019-01-04	1,966	1,977	1,916	1,927	10,100	1,927

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