1. HOME >
  2. 株価時系列 >
  3. 7122 >
  4. 2020年

7122 近畿車輛(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3151,3151,3101,3102,6001,310
2020-12-291,3101,3161,3061,3157,6001,315
2020-12-281,3021,3101,2981,31010,9001,310
2020-12-251,3101,3101,3021,3073,4001,307
2020-12-241,3071,3071,2991,3052,6001,305
2020-12-231,3021,3081,2971,3003,3001,300
2020-12-221,3101,3111,3011,3076,3001,307
2020-12-211,3101,3171,3021,3122,3001,312
2020-12-181,3061,3101,3021,3103,1001,310
2020-12-171,3071,3071,3021,3061,7001,306
2020-12-161,3061,3171,3051,3114,2001,311
2020-12-151,3121,3141,3031,3093,0001,309
2020-12-141,3101,3191,3041,3196,4001,319
2020-12-111,3041,3161,3041,3102,7001,310
2020-12-101,3091,3131,3041,3045,8001,304
2020-12-091,3031,3131,3021,3093,5001,309
2020-12-081,3031,3161,3021,3042,3001,304
2020-12-071,3131,3151,3021,3134,8001,313
2020-12-041,3221,3261,3101,3173,8001,317
2020-12-031,3191,3211,3101,3211,9001,321
2020-12-021,3151,3251,3061,3194,3001,319
2020-12-011,3001,3151,3001,3154,7001,315
2020-11-301,3131,3241,3031,3034,6001,303
2020-11-271,3091,3301,3021,3307,3001,330
2020-11-261,3031,3321,3031,3313,5001,331
2020-11-251,3361,3421,2961,3066,9001,306
2020-11-241,2921,3181,2921,3113,7001,311
2020-11-201,2821,2971,2821,2941,2001,294
2020-11-191,3101,3101,2961,3031,8001,303
2020-11-181,3061,3101,2951,3102,4001,310
2020-11-171,3021,3121,3001,3064,4001,306
2020-11-161,2901,3231,2261,30212,4001,302
2020-11-131,3311,3321,3001,3164,5001,316
2020-11-121,3331,3331,3191,3322,5001,332
2020-11-111,3311,3311,3141,3313,1001,331
2020-11-101,3221,3341,2991,3084,7001,308
2020-11-091,3401,3401,3011,3216,0001,321
2020-11-061,3261,3291,3211,3291,7001,329
2020-11-051,3231,3261,3171,3261,5001,326
2020-11-041,3291,3291,3011,3141,4001,314
2020-11-021,3001,3161,3001,3049001,304
2020-10-301,3281,3281,2951,2951,5001,295
2020-10-291,3121,3121,2981,2981,9001,298
2020-10-281,2971,3121,2971,3125001,312
2020-10-271,2901,3121,2901,3121,6001,312
2020-10-261,3041,3101,3041,3078001,307
2020-10-231,3451,3451,3271,3342,5001,334
2020-10-221,3441,3441,3231,3241,5001,324
2020-10-211,3281,3281,3141,3149001,314
2020-10-201,3131,3131,2981,2981,4001,298
2020-10-191,3111,3111,3071,3076001,307
2020-10-161,3301,3301,3021,3081,8001,308
2020-10-151,3521,3521,3301,3303,1001,330
2020-10-141,3561,3741,3481,3511,0001,351
2020-10-131,3651,3791,3441,3512,7001,351
2020-10-121,3641,3651,3641,3654001,365
2020-10-091,3601,3641,3511,3642,0001,364
2020-10-081,3791,3791,3511,3592,3001,359
2020-10-071,3381,3981,3381,3503,5001,350
2020-10-061,3711,3711,3641,3681,3001,368
2020-10-051,3631,3721,3631,3721,3001,372
2020-10-021,3851,3971,3751,3751,9001,375
2020-09-301,3701,3991,3601,3692,5001,369
2020-09-291,3971,4201,3611,3618,0001,361
2020-09-281,3491,3691,3191,3694,7001,369
2020-09-251,3501,3531,3221,3334,1001,333
2020-09-241,3661,3661,3031,3053,2001,305
2020-09-231,3641,3681,3451,3572,9001,357
2020-09-181,3891,3891,3701,3825,6001,382
2020-09-171,3841,3841,3651,3751,5001,375
2020-09-161,3651,3851,3641,3842,3001,384
2020-09-151,3451,3781,3451,3703,0001,370
2020-09-141,3201,3561,3071,3564,3001,356
2020-09-111,3291,3331,3101,3304,3001,330
2020-09-101,2561,3091,2551,3096,1001,309
2020-09-091,2541,2561,2461,2563,9001,256
2020-09-081,2421,2571,2321,2572,9001,257
2020-09-071,2541,2551,2351,2372,5001,237
2020-09-041,2411,2531,2411,2411,8001,241
2020-09-031,2491,2551,2431,2461,0001,246
2020-09-021,2551,2561,2451,2492,3001,249
2020-09-011,2581,2581,2381,2461,6001,246
2020-08-311,2591,2591,2411,2571,3001,257
2020-08-281,2381,2471,2301,2375,5001,237
2020-08-271,2581,2581,2461,2508001,250
2020-08-261,2521,2521,2501,2506001,250
2020-08-251,2641,2641,2491,2602,8001,260
2020-08-241,2291,2451,2291,2451,0001,245
2020-08-211,2421,2421,2381,2401,0001,240
2020-08-201,2461,2531,2351,2351,8001,235
2020-08-191,2351,2431,2351,2401,8001,240
2020-08-181,2421,2421,2401,2409001,240
2020-08-171,2341,2491,2341,2441,5001,244
2020-08-141,2741,2741,2501,2514,1001,251
2020-08-131,2171,2501,2111,2503,5001,250
2020-08-121,2241,2241,2001,2171,6001,217
2020-08-111,2051,2071,1851,2072,3001,207
2020-08-071,1701,2551,1201,17512,2001,175
2020-08-061,1551,2291,1551,2008,0001,200
2020-08-051,1601,1781,1501,1544,2001,154
2020-08-041,1601,1811,1511,1633,2001,163
2020-08-031,1401,1431,1201,1302,2001,130
2020-07-311,1561,2001,1141,1145,6001,114
2020-07-301,1861,1931,1861,1861,2001,186
2020-07-291,2081,2101,1921,1942,9001,194
2020-07-281,2451,2451,2201,2201,5001,220
2020-07-271,1711,2391,1711,2283,7001,228
2020-07-221,2101,2111,1711,1713,0001,171
2020-07-211,1881,1991,1791,1884,1001,188
2020-07-201,2151,2181,1581,1754,6001,175
2020-07-171,2051,2271,2051,2151,0001,215
2020-07-161,2151,2161,2051,2051,1001,205
2020-07-151,1991,2121,1991,2021,9001,202
2020-07-141,1781,2171,1781,2033,8001,203
2020-07-131,1601,2011,1601,1806,0001,180
2020-07-101,2211,2291,1601,1603,3001,160
2020-07-091,2271,2311,2251,2251,6001,225
2020-07-081,2111,2301,2111,2251,4001,225
2020-07-071,2311,2541,2311,2379001,237
2020-07-061,2401,2611,2141,2611,8001,261
2020-07-031,2601,2601,2021,2444,4001,244
2020-07-021,2331,2551,2331,2434,3001,243
2020-07-011,2491,2501,2251,2252,4001,225
2020-06-301,2251,2771,2251,2403,4001,240
2020-06-291,2231,2531,2221,2241,7001,224
2020-06-261,2261,2601,2261,2604,0001,260
2020-06-251,2631,2711,2241,2269,8001,226
2020-06-241,2351,2421,2351,2426001,242
2020-06-231,2291,2711,2261,2502,9001,250
2020-06-221,2581,2581,2051,2295,5001,229
2020-06-191,2561,2711,2511,2583,1001,258
2020-06-181,2581,2581,2301,2431,1001,243
2020-06-171,2311,2581,2311,2586001,258
2020-06-161,2441,2531,2411,2531,4001,253
2020-06-151,2381,2531,2311,2315,9001,231
2020-06-121,2651,2831,2171,2388,0001,238
2020-06-111,3181,3181,2861,3074,1001,307
2020-06-101,3261,3341,3171,3323,5001,332
2020-06-091,3421,3481,3251,3393,3001,339
2020-06-081,3101,3421,3101,3423,1001,342
2020-06-051,2901,3101,2901,3033,3001,303
2020-06-041,3051,3051,2701,2756,1001,275
2020-06-031,2791,3141,2661,3082,6001,308
2020-06-021,2641,2801,2641,2792,8001,279
2020-06-011,2511,2761,2511,2642,3001,264
2020-05-291,3041,3041,2631,2635,5001,263
2020-05-281,2711,3051,2521,30510,2001,305
2020-05-271,2631,2771,2511,2712,7001,271
2020-05-261,2511,2671,2511,2633,2001,263
2020-05-251,3071,3081,2601,2604,4001,260
2020-05-221,2901,2901,2301,2642,5001,264
2020-05-211,2471,2751,2461,2756,5001,275
2020-05-201,2241,2481,2071,2476,3001,247
2020-05-191,1791,2171,1791,2103,7001,210
2020-05-181,1701,1731,1601,1722,0001,172
2020-05-151,1821,1831,1631,1703,2001,170
2020-05-141,1561,1851,1561,1667,6001,166
2020-05-131,1311,1441,1301,1313,3001,131
2020-05-121,1011,1611,1011,1503,4001,150
2020-05-111,0481,1371,0481,1144,7001,114
2020-05-081,0541,0691,0391,0691,8001,069
2020-05-071,0791,0801,0461,0544,9001,054
2020-05-011,1151,1151,0551,07910,0001,079
2020-04-301,1531,1681,1071,1159,5001,115
2020-04-281,1031,1461,0581,14612,6001,146
2020-04-271,0701,0901,0641,0733,9001,073
2020-04-241,1141,1141,0531,0707,3001,070
2020-04-231,1001,1051,0841,0842,1001,084
2020-04-221,0531,0841,0531,0841,5001,084
2020-04-211,0431,0631,0431,0593,5001,059
2020-04-201,1001,1001,0761,0922,4001,092
2020-04-171,0901,0981,0651,0722,5001,072
2020-04-161,0741,0931,0741,0921,7001,092
2020-04-151,0891,0901,0701,0712,3001,071
2020-04-141,0641,0911,0601,0911,7001,091
2020-04-131,0891,0901,0511,0645,9001,064
2020-04-101,0511,0891,0491,0894,0001,089
2020-04-091,0481,0901,0441,0453,3001,045
2020-04-081,0301,1081,0301,0486,3001,048
2020-04-079861,0509861,0454,2001,045
2020-04-069591,0149489865,800986
2020-04-039789929419594,100959
2020-04-021,0011,0279849928,300992
2020-04-011,0581,0601,0001,0005,2001,000
2020-03-311,0881,1201,0381,0597,1001,059
2020-03-301,0391,1161,0391,1169,5001,116
2020-03-271,1211,1351,0571,0999,3001,099
2020-03-261,1611,1611,0721,0916,2001,091
2020-03-251,1881,1881,1031,16111,7001,161
2020-03-241,0751,0991,0461,0888,9001,088
2020-03-239401,1059401,1059,9001,105
2020-03-191,0451,05095595513,000955
2020-03-189991,0819921,03511,0001,035
2020-03-179079899079669,800966
2020-03-1697897892994311,800943
2020-03-1394494889091822,200918
2020-03-121,0291,03498198914,400989
2020-03-111,1391,1391,0591,0597,8001,059
2020-03-101,0681,1431,0081,13917,5001,139
2020-03-091,1561,1561,0841,08610,5001,086
2020-03-061,2001,2201,1561,15610,1001,156
2020-03-051,2461,2461,2211,2274,1001,227
2020-03-041,2261,2401,2201,2204,1001,220
2020-03-031,3131,3131,2251,2257,1001,225
2020-03-021,1961,2761,1921,2649,0001,264
2020-02-281,2111,2421,2021,20310,1001,203
2020-02-271,3151,3151,2631,2778,8001,277
2020-02-261,3001,3221,2801,3158,5001,315
2020-02-251,3501,3501,2961,29912,7001,299
2020-02-211,3541,3781,3541,3676,8001,367
2020-02-201,3711,3721,3561,3573,0001,357
2020-02-191,3701,3861,3521,3535,5001,353
2020-02-181,4011,4091,3601,3655,9001,365
2020-02-171,4391,4391,4011,4027,7001,402
2020-02-141,4361,4491,4281,4439,4001,443
2020-02-131,4741,4801,4341,4406,4001,440
2020-02-121,4761,4881,4621,47411,3001,474
2020-02-101,5011,5231,4691,48736,3001,487
2020-02-071,6861,6891,6031,6127,5001,612
2020-02-061,6841,7261,6841,69210,0001,692
2020-02-051,6671,6881,6651,6827,0001,682
2020-02-041,6301,6711,6251,6655,2001,665
2020-02-031,5951,6331,5951,6303,9001,630
2020-01-311,6021,6311,6021,6263,7001,626
2020-01-301,6311,6371,6011,60113,6001,601
2020-01-291,6401,6471,6351,6444,4001,644
2020-01-281,6411,6561,6001,6409,9001,640
2020-01-271,6891,6891,6651,6709,4001,670
2020-01-241,6721,7141,6631,7098,6001,709
2020-01-231,6621,6691,6511,6567,1001,656
2020-01-221,6561,6821,6561,6694,1001,669
2020-01-211,6651,6661,6541,6544,1001,654
2020-01-201,6531,6731,6511,6646,7001,664
2020-01-171,6371,6451,6351,6436,2001,643
2020-01-161,6371,6421,6301,6364,9001,636
2020-01-151,6421,6461,6311,6467,4001,646
2020-01-141,6351,6591,6351,65110,0001,651
2020-01-101,6291,6671,6261,65512,2001,655
2020-01-091,5681,6321,5681,62911,0001,629
2020-01-081,5691,5721,5301,5669,5001,566
2020-01-071,5621,5841,5581,5798,6001,579
2020-01-061,5351,5631,5191,5638,9001,563

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