7122 近畿車輛(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	991	995	991	992	3,000	992
2021-12-29	978	994	978	991	5,500	991
2021-12-28	976	981	972	978	11,500	978
2021-12-27	992	992	975	975	15,000	975
2021-12-24	992	992	986	987	6,400	987
2021-12-23	989	994	988	988	6,900	988
2021-12-22	990	993	986	990	5,900	990
2021-12-21	996	999	988	988	8,400	988
2021-12-20	1,006	1,006	990	990	11,300	990
2021-12-17	1,002	1,007	1,001	1,007	3,600	1,007
2021-12-16	1,002	1,007	999	1,007	10,000	1,007
2021-12-15	1,001	1,006	1,000	1,002	1,200	1,002
2021-12-14	1,005	1,008	999	1,000	4,000	1,000
2021-12-13	1,011	1,026	1,000	1,005	4,400	1,005
2021-12-10	1,025	1,025	1,010	1,010	7,100	1,010
2021-12-09	1,029	1,038	1,014	1,035	5,200	1,035
2021-12-08	1,030	1,030	1,022	1,025	5,800	1,025
2021-12-07	1,018	1,030	1,014	1,029	9,800	1,029
2021-12-06	1,034	1,045	998	998	9,000	998
2021-12-03	1,013	1,040	1,005	1,040	7,600	1,040
2021-12-02	995	1,007	989	990	9,800	990
2021-12-01	987	1,001	987	991	8,800	991
2021-11-30	999	1,017	995	996	6,500	996
2021-11-29	1,030	1,030	991	991	7,000	991
2021-11-26	1,037	1,040	1,029	1,030	6,200	1,030
2021-11-25	1,040	1,040	1,031	1,034	6,500	1,034
2021-11-24	1,048	1,048	1,032	1,037	3,600	1,037
2021-11-22	1,042	1,043	1,042	1,043	800	1,043
2021-11-19	1,043	1,045	1,036	1,045	2,800	1,045
2021-11-18	1,040	1,042	1,033	1,036	3,200	1,036
2021-11-17	1,041	1,048	1,036	1,036	4,800	1,036
2021-11-16	1,055	1,056	1,041	1,041	10,400	1,041
2021-11-15	1,067	1,067	1,055	1,056	2,000	1,056
2021-11-12	1,050	1,063	1,050	1,057	6,600	1,057
2021-11-11	1,067	1,087	1,051	1,051	15,000	1,051
2021-11-10	1,097	1,097	1,066	1,066	6,900	1,066
2021-11-09	1,106	1,119	1,084	1,098	16,700	1,098
2021-11-08	1,066	1,090	1,066	1,084	6,200	1,084
2021-11-05	1,063	1,083	1,054	1,078	5,900	1,078
2021-11-04	1,048	1,068	1,048	1,066	14,800	1,066
2021-11-02	1,067	1,069	1,051	1,051	7,500	1,051
2021-11-01	1,079	1,079	1,061	1,067	2,500	1,067
2021-10-29	1,060	1,074	1,060	1,073	2,300	1,073
2021-10-28	1,097	1,097	1,051	1,059	35,300	1,059
2021-10-27	1,092	1,116	1,092	1,108	10,700	1,108
2021-10-26	1,096	1,099	1,080	1,092	8,900	1,092
2021-10-25	1,096	1,096	1,093	1,096	5,400	1,096
2021-10-22	1,090	1,097	1,085	1,089	5,400	1,089
2021-10-21	1,106	1,107	1,090	1,090	2,400	1,090
2021-10-20	1,097	1,105	1,090	1,105	7,200	1,105
2021-10-19	1,085	1,089	1,080	1,088	3,300	1,088
2021-10-18	1,084	1,089	1,082	1,085	1,600	1,085
2021-10-15	1,083	1,092	1,079	1,084	3,600	1,084
2021-10-14	1,085	1,097	1,079	1,083	7,600	1,083
2021-10-13	1,081	1,090	1,080	1,085	6,900	1,085
2021-10-12	1,085	1,094	1,081	1,089	7,000	1,089
2021-10-11	1,096	1,102	1,076	1,076	17,100	1,076
2021-10-08	1,119	1,124	1,095	1,095	17,900	1,095
2021-10-07	1,112	1,122	1,102	1,104	3,400	1,104
2021-10-06	1,143	1,156	1,107	1,107	9,300	1,107
2021-10-05	1,145	1,146	1,138	1,139	2,500	1,139
2021-10-04	1,156	1,173	1,154	1,158	6,400	1,158
2021-10-01	1,170	1,170	1,143	1,143	7,900	1,143
2021-09-30	1,181	1,189	1,178	1,179	3,700	1,179
2021-09-29	1,184	1,187	1,176	1,181	4,400	1,181
2021-09-28	1,187	1,189	1,173	1,189	3,100	1,189
2021-09-27	1,160	1,187	1,160	1,187	8,100	1,187
2021-09-24	1,161	1,168	1,156	1,168	6,700	1,168
2021-09-22	1,155	1,160	1,140	1,143	5,600	1,143
2021-09-21	1,156	1,162	1,151	1,154	5,600	1,154
2021-09-17	1,166	1,172	1,157	1,167	7,000	1,167
2021-09-16	1,167	1,167	1,153	1,165	3,700	1,165
2021-09-15	1,165	1,167	1,151	1,167	6,000	1,167
2021-09-14	1,161	1,169	1,155	1,169	8,800	1,169
2021-09-13	1,144	1,161	1,144	1,161	5,100	1,161
2021-09-10	1,138	1,147	1,135	1,147	13,800	1,147
2021-09-09	1,143	1,152	1,131	1,138	13,900	1,138
2021-09-08	1,125	1,143	1,125	1,136	8,800	1,136
2021-09-07	1,133	1,146	1,127	1,132	9,700	1,132
2021-09-06	1,143	1,143	1,126	1,130	10,000	1,130
2021-09-03	1,127	1,139	1,127	1,127	6,000	1,127
2021-09-02	1,145	1,148	1,126	1,127	3,700	1,127
2021-09-01	1,128	1,142	1,126	1,133	3,900	1,133
2021-08-31	1,129	1,156	1,129	1,130	2,900	1,130
2021-08-30	1,161	1,161	1,133	1,133	6,400	1,133
2021-08-27	1,141	1,147	1,141	1,147	1,300	1,147
2021-08-26	1,142	1,143	1,139	1,139	2,200	1,139
2021-08-25	1,150	1,150	1,136	1,142	5,900	1,142
2021-08-24	1,134	1,158	1,127	1,134	15,000	1,134
2021-08-23	1,147	1,147	1,131	1,133	2,100	1,133
2021-08-20	1,145	1,145	1,130	1,142	3,200	1,142
2021-08-19	1,133	1,148	1,133	1,136	1,800	1,136
2021-08-18	1,159	1,159	1,133	1,133	10,300	1,133
2021-08-17	1,156	1,159	1,155	1,159	600	1,159
2021-08-16	1,180	1,180	1,146	1,157	4,500	1,157
2021-08-13	1,186	1,186	1,177	1,177	1,400	1,177
2021-08-12	1,184	1,188	1,139	1,188	9,400	1,188
2021-08-11	1,140	1,165	1,140	1,145	5,100	1,145
2021-08-10	1,169	1,174	1,138	1,144	7,500	1,144
2021-08-06	1,192	1,192	1,169	1,169	5,200	1,169
2021-08-05	1,179	1,182	1,179	1,181	900	1,181
2021-08-04	1,187	1,187	1,184	1,184	2,300	1,184
2021-08-03	1,189	1,198	1,187	1,187	600	1,187
2021-08-02	1,187	1,199	1,185	1,196	1,800	1,196
2021-07-30	1,190	1,200	1,182	1,191	2,900	1,191
2021-07-29	1,192	1,195	1,184	1,193	2,500	1,193
2021-07-28	1,198	1,198	1,188	1,188	2,300	1,188
2021-07-27	1,198	1,198	1,190	1,198	2,200	1,198
2021-07-26	1,197	1,201	1,190	1,198	2,400	1,198
2021-07-21	1,225	1,225	1,195	1,197	5,800	1,197
2021-07-20	1,205	1,205	1,195	1,195	2,900	1,195
2021-07-19	1,189	1,190	1,186	1,186	2,300	1,186
2021-07-16	1,185	1,202	1,185	1,187	2,800	1,187
2021-07-15	1,185	1,195	1,185	1,185	3,100	1,185
2021-07-14	1,185	1,190	1,185	1,190	1,300	1,190
2021-07-13	1,187	1,190	1,183	1,186	3,800	1,186
2021-07-12	1,189	1,189	1,177	1,188	2,200	1,188
2021-07-09	1,176	1,180	1,175	1,177	4,400	1,177
2021-07-08	1,191	1,193	1,178	1,178	3,600	1,178
2021-07-07	1,203	1,203	1,187	1,195	2,600	1,195
2021-07-06	1,199	1,201	1,192	1,200	900	1,200
2021-07-05	1,188	1,192	1,187	1,188	2,600	1,188
2021-07-02	1,199	1,199	1,183	1,188	7,000	1,188
2021-07-01	1,192	1,193	1,182	1,184	4,800	1,184
2021-06-30	1,200	1,200	1,192	1,192	3,100	1,192
2021-06-29	1,226	1,226	1,200	1,200	8,500	1,200
2021-06-28	1,230	1,234	1,222	1,225	2,500	1,225
2021-06-25	1,226	1,227	1,217	1,219	4,700	1,219
2021-06-24	1,204	1,219	1,204	1,219	3,400	1,219
2021-06-23	1,202	1,208	1,200	1,206	1,900	1,206
2021-06-22	1,209	1,214	1,198	1,201	7,800	1,201
2021-06-21	1,227	1,246	1,192	1,192	14,100	1,192
2021-06-18	1,286	1,286	1,272	1,274	3,600	1,274
2021-06-17	1,282	1,293	1,276	1,276	1,600	1,276
2021-06-16	1,285	1,295	1,282	1,282	1,300	1,282
2021-06-15	1,284	1,285	1,280	1,280	1,900	1,280
2021-06-14	1,289	1,301	1,283	1,285	1,900	1,285
2021-06-11	1,294	1,294	1,283	1,283	5,500	1,283
2021-06-10	1,280	1,282	1,280	1,282	1,100	1,282
2021-06-09	1,284	1,284	1,280	1,280	1,100	1,280
2021-06-08	1,290	1,290	1,284	1,284	800	1,284
2021-06-07	1,301	1,311	1,290	1,290	5,200	1,290
2021-06-04	1,263	1,271	1,258	1,271	1,700	1,271
2021-06-03	1,262	1,264	1,251	1,258	3,800	1,258
2021-06-02	1,262	1,268	1,251	1,262	1,100	1,262
2021-06-01	1,272	1,272	1,256	1,256	1,300	1,256
2021-05-31	1,246	1,263	1,246	1,250	1,300	1,250
2021-05-28	1,250	1,252	1,241	1,248	3,700	1,248
2021-05-27	1,262	1,262	1,250	1,250	1,200	1,250
2021-05-26	1,255	1,271	1,255	1,267	1,900	1,267
2021-05-25	1,267	1,267	1,257	1,260	6,700	1,260
2021-05-24	1,249	1,276	1,245	1,256	3,400	1,256
2021-05-21	1,239	1,240	1,239	1,240	400	1,240
2021-05-20	1,256	1,256	1,235	1,239	1,300	1,239
2021-05-19	1,238	1,262	1,238	1,256	4,200	1,256
2021-05-18	1,229	1,244	1,229	1,234	3,700	1,234
2021-05-17	1,227	1,267	1,226	1,226	3,400	1,226
2021-05-14	1,266	1,290	1,226	1,226	4,700	1,226
2021-05-13	1,275	1,290	1,258	1,258	3,900	1,258
2021-05-12	1,294	1,305	1,275	1,275	1,800	1,275
2021-05-11	1,296	1,304	1,290	1,291	2,100	1,291
2021-05-10	1,292	1,306	1,292	1,296	1,200	1,296
2021-05-07	1,298	1,299	1,286	1,286	1,000	1,286
2021-05-06	1,280	1,314	1,280	1,284	3,200	1,284
2021-04-30	1,280	1,290	1,280	1,280	2,100	1,280
2021-04-28	1,284	1,295	1,280	1,280	3,700	1,280
2021-04-27	1,294	1,294	1,284	1,291	800	1,291
2021-04-26	1,276	1,287	1,273	1,286	4,900	1,286
2021-04-23	1,297	1,297	1,276	1,279	2,700	1,279
2021-04-22	1,280	1,288	1,275	1,276	3,800	1,276
2021-04-21	1,352	1,352	1,280	1,280	11,900	1,280
2021-04-20	1,371	1,371	1,354	1,354	2,800	1,354
2021-04-19	1,365	1,371	1,365	1,371	1,500	1,371
2021-04-16	1,371	1,371	1,357	1,357	1,200	1,357
2021-04-15	1,363	1,367	1,358	1,363	1,600	1,363
2021-04-14	1,355	1,363	1,353	1,357	2,000	1,357
2021-04-13	1,362	1,366	1,355	1,358	2,800	1,358
2021-04-12	1,380	1,380	1,366	1,372	1,400	1,372
2021-04-09	1,360	1,369	1,357	1,362	1,300	1,362
2021-04-08	1,359	1,370	1,359	1,359	1,700	1,359
2021-04-07	1,340	1,372	1,340	1,372	2,800	1,372
2021-04-06	1,360	1,379	1,337	1,346	3,700	1,346
2021-04-05	1,327	1,359	1,325	1,346	3,000	1,346
2021-04-02	1,373	1,374	1,322	1,324	11,000	1,324
2021-04-01	1,452	1,480	1,354	1,360	44,100	1,360
2021-03-31	1,341	1,369	1,332	1,332	2,400	1,332
2021-03-30	1,332	1,348	1,329	1,348	3,300	1,348
2021-03-29	1,343	1,377	1,343	1,366	6,700	1,366
2021-03-26	1,358	1,359	1,331	1,342	5,200	1,342
2021-03-25	1,368	1,368	1,314	1,334	5,300	1,334
2021-03-24	1,352	1,356	1,285	1,308	7,500	1,308
2021-03-23	1,377	1,378	1,351	1,364	6,400	1,364
2021-03-22	1,367	1,378	1,365	1,378	3,300	1,378
2021-03-19	1,368	1,369	1,351	1,369	6,600	1,369
2021-03-18	1,344	1,368	1,343	1,367	8,000	1,367
2021-03-17	1,336	1,338	1,332	1,338	3,800	1,338
2021-03-16	1,312	1,330	1,312	1,330	3,400	1,330
2021-03-15	1,305	1,317	1,302	1,312	8,000	1,312
2021-03-12	1,301	1,303	1,296	1,299	8,800	1,299
2021-03-11	1,296	1,310	1,296	1,305	5,100	1,305
2021-03-10	1,298	1,305	1,295	1,304	4,800	1,304
2021-03-09	1,300	1,302	1,295	1,300	5,100	1,300
2021-03-08	1,288	1,301	1,288	1,298	8,700	1,298
2021-03-05	1,270	1,284	1,261	1,271	4,000	1,271
2021-03-04	1,258	1,270	1,249	1,270	2,300	1,270
2021-03-03	1,255	1,261	1,251	1,258	2,400	1,258
2021-03-02	1,272	1,282	1,255	1,255	3,900	1,255
2021-03-01	1,247	1,263	1,247	1,263	2,800	1,263
2021-02-26	1,256	1,266	1,250	1,250	5,000	1,250
2021-02-25	1,272	1,272	1,252	1,266	5,200	1,266
2021-02-24	1,269	1,271	1,263	1,270	6,600	1,270
2021-02-22	1,260	1,261	1,254	1,254	2,700	1,254
2021-02-19	1,267	1,267	1,251	1,255	2,100	1,255
2021-02-18	1,246	1,286	1,246	1,262	11,900	1,262
2021-02-17	1,236	1,246	1,235	1,237	5,400	1,237
2021-02-16	1,241	1,243	1,236	1,239	2,300	1,239
2021-02-15	1,236	1,242	1,233	1,241	22,900	1,241
2021-02-12	1,266	1,266	1,231	1,236	15,400	1,236
2021-02-10	1,280	1,280	1,262	1,267	3,700	1,267
2021-02-09	1,280	1,280	1,266	1,280	9,700	1,280
2021-02-08	1,273	1,278	1,270	1,272	5,800	1,272
2021-02-05	1,255	1,273	1,255	1,273	5,500	1,273
2021-02-04	1,265	1,268	1,253	1,262	4,900	1,262
2021-02-03	1,255	1,267	1,254	1,255	4,900	1,255
2021-02-02	1,243	1,258	1,243	1,254	2,700	1,254
2021-02-01	1,221	1,239	1,221	1,232	2,200	1,232
2021-01-29	1,234	1,249	1,233	1,238	3,500	1,238
2021-01-28	1,236	1,248	1,217	1,231	35,100	1,231
2021-01-27	1,249	1,249	1,227	1,240	6,100	1,240
2021-01-26	1,238	1,245	1,228	1,245	6,700	1,245
2021-01-25	1,244	1,244	1,231	1,235	4,400	1,235
2021-01-22	1,222	1,226	1,218	1,219	4,600	1,219
2021-01-21	1,221	1,226	1,221	1,221	3,600	1,221
2021-01-20	1,219	1,226	1,218	1,218	2,300	1,218
2021-01-19	1,223	1,228	1,218	1,218	4,800	1,218
2021-01-18	1,240	1,250	1,225	1,225	2,800	1,225
2021-01-15	1,256	1,262	1,237	1,237	5,200	1,237
2021-01-14	1,259	1,264	1,256	1,260	5,200	1,260
2021-01-13	1,279	1,279	1,256	1,262	6,400	1,262
2021-01-12	1,292	1,299	1,280	1,280	3,800	1,280
2021-01-08	1,299	1,302	1,292	1,300	6,000	1,300
2021-01-07	1,285	1,295	1,281	1,281	5,100	1,281
2021-01-06	1,285	1,300	1,285	1,292	1,400	1,292
2021-01-05	1,301	1,305	1,285	1,285	3,900	1,285
2021-01-04	1,310	1,315	1,297	1,297	1,500	1,297

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