7122 近畿車輛(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,737	1,756	1,737	1,748	6,300	1,748
2023-12-28	1,724	1,753	1,720	1,750	12,800	1,750
2023-12-27	1,722	1,742	1,722	1,734	10,900	1,734
2023-12-26	1,723	1,737	1,715	1,722	8,800	1,722
2023-12-25	1,755	1,758	1,725	1,732	11,500	1,732
2023-12-22	1,726	1,755	1,726	1,745	8,400	1,745
2023-12-21	1,744	1,745	1,725	1,730	9,700	1,730
2023-12-20	1,762	1,779	1,756	1,757	6,700	1,757
2023-12-19	1,743	1,751	1,723	1,747	15,600	1,747
2023-12-18	1,735	1,754	1,705	1,754	14,700	1,754
2023-12-15	1,691	1,738	1,691	1,736	17,200	1,736
2023-12-14	1,757	1,757	1,685	1,697	22,100	1,697
2023-12-13	1,746	1,752	1,738	1,740	12,300	1,740
2023-12-12	1,767	1,775	1,755	1,757	10,700	1,757
2023-12-11	1,722	1,772	1,722	1,755	24,200	1,755
2023-12-08	1,733	1,749	1,720	1,722	23,200	1,722
2023-12-07	1,771	1,789	1,755	1,760	15,200	1,760
2023-12-06	1,753	1,797	1,753	1,796	10,700	1,796
2023-12-05	1,783	1,783	1,755	1,759	15,500	1,759
2023-12-04	1,762	1,807	1,762	1,793	17,700	1,793
2023-12-01	1,755	1,782	1,742	1,762	22,800	1,762
2023-11-30	1,768	1,768	1,725	1,755	30,100	1,755
2023-11-29	1,770	1,799	1,770	1,773	16,900	1,773
2023-11-28	1,776	1,787	1,763	1,775	7,500	1,775
2023-11-27	1,776	1,793	1,763	1,768	14,200	1,768
2023-11-24	1,799	1,799	1,775	1,776	11,900	1,776
2023-11-22	1,791	1,804	1,761	1,778	29,800	1,778
2023-11-21	1,851	1,851	1,791	1,792	34,500	1,792
2023-11-20	1,857	1,873	1,846	1,846	14,900	1,846
2023-11-17	1,827	1,870	1,827	1,850	14,900	1,850
2023-11-16	1,850	1,855	1,830	1,837	14,900	1,837
2023-11-15	1,855	1,870	1,842	1,857	20,800	1,857
2023-11-14	1,880	1,882	1,835	1,854	28,900	1,854
2023-11-13	1,960	1,960	1,877	1,892	37,600	1,892
2023-11-10	1,900	1,960	1,893	1,937	44,200	1,937
2023-11-09	1,855	1,899	1,842	1,889	46,000	1,889
2023-11-08	1,915	1,955	1,815	1,866	176,300	1,866
2023-11-07	2,085	2,146	2,044	2,105	129,100	2,105
2023-11-06	1,891	2,035	1,891	2,035	84,800	2,035
2023-11-02	1,849	1,851	1,808	1,808	19,200	1,808
2023-11-01	1,835	1,869	1,812	1,830	14,600	1,830
2023-10-31	1,793	1,814	1,768	1,814	21,300	1,814
2023-10-30	1,845	1,846	1,786	1,786	41,100	1,786
2023-10-27	1,802	1,869	1,801	1,860	20,400	1,860
2023-10-26	1,852	1,852	1,800	1,807	27,600	1,807
2023-10-25	1,881	1,895	1,852	1,869	21,800	1,869
2023-10-24	1,907	1,918	1,825	1,860	73,500	1,860
2023-10-23	1,965	1,982	1,906	1,906	25,700	1,906
2023-10-20	1,933	1,993	1,933	1,972	15,800	1,972
2023-10-19	1,963	1,985	1,946	1,954	12,100	1,954
2023-10-18	1,910	1,976	1,910	1,965	20,000	1,965
2023-10-17	1,911	1,945	1,910	1,920	14,700	1,920
2023-10-16	1,898	1,933	1,885	1,901	20,700	1,901
2023-10-13	1,960	1,993	1,923	1,934	25,300	1,934
2023-10-12	1,973	1,986	1,945	1,979	18,600	1,979
2023-10-11	2,007	2,012	1,952	1,952	22,700	1,952
2023-10-10	1,972	2,029	1,969	2,021	41,500	2,021
2023-10-06	1,964	2,001	1,927	1,962	34,600	1,962
2023-10-05	1,968	2,004	1,950	1,962	41,400	1,962
2023-10-04	2,139	2,139	1,951	1,953	71,700	1,953
2023-10-03	2,223	2,251	2,141	2,141	44,300	2,141
2023-10-02	2,197	2,266	2,189	2,221	37,500	2,221
2023-09-29	2,114	2,173	2,100	2,147	33,700	2,147
2023-09-28	2,071	2,128	2,071	2,114	31,700	2,114
2023-09-27	2,031	2,093	2,000	2,093	26,100	2,093
2023-09-26	2,026	2,045	1,999	2,031	13,000	2,031
2023-09-25	2,037	2,058	2,010	2,039	15,900	2,039
2023-09-22	2,023	2,043	1,968	2,023	33,200	2,023
2023-09-21	2,013	2,083	2,012	2,050	29,000	2,050
2023-09-20	2,073	2,103	2,012	2,012	26,500	2,012
2023-09-19	2,077	2,085	2,029	2,073	24,000	2,073
2023-09-15	2,100	2,142	2,048	2,084	37,900	2,084
2023-09-14	2,065	2,094	2,063	2,085	14,600	2,085
2023-09-13	2,110	2,119	2,046	2,061	26,800	2,061
2023-09-12	2,053	2,110	2,053	2,105	19,900	2,105
2023-09-11	2,050	2,077	2,037	2,053	19,500	2,053
2023-09-08	2,028	2,104	2,024	2,047	29,200	2,047
2023-09-07	2,050	2,091	2,030	2,050	35,300	2,050
2023-09-06	2,025	2,054	2,008	2,054	28,000	2,054
2023-09-05	2,001	2,040	1,989	2,018	32,700	2,018
2023-09-04	2,003	2,050	1,985	2,024	27,600	2,024
2023-09-01	1,968	2,012	1,941	2,002	21,900	2,002
2023-08-31	1,980	2,019	1,955	1,968	38,600	1,968
2023-08-30	1,927	1,987	1,880	1,960	41,800	1,960
2023-08-29	1,865	1,943	1,825	1,941	33,100	1,941
2023-08-28	1,788	1,876	1,788	1,848	40,100	1,848
2023-08-25	1,765	1,817	1,754	1,777	16,900	1,777
2023-08-24	1,805	1,824	1,790	1,805	13,900	1,805
2023-08-23	1,767	1,810	1,760	1,805	18,700	1,805
2023-08-22	1,740	1,769	1,724	1,769	9,900	1,769
2023-08-21	1,720	1,760	1,708	1,735	12,600	1,735
2023-08-18	1,718	1,765	1,699	1,722	19,200	1,722
2023-08-17	1,709	1,727	1,648	1,721	16,400	1,721
2023-08-16	1,727	1,727	1,681	1,701	11,000	1,701
2023-08-15	1,747	1,748	1,701	1,727	17,700	1,727
2023-08-14	1,722	1,770	1,719	1,737	21,200	1,737
2023-08-10	1,700	1,716	1,625	1,716	24,200	1,716
2023-08-09	1,665	1,684	1,641	1,667	19,900	1,667
2023-08-08	1,640	1,667	1,640	1,665	7,700	1,665
2023-08-07	1,600	1,636	1,578	1,635	15,000	1,635
2023-08-04	1,604	1,604	1,585	1,588	8,500	1,588
2023-08-03	1,600	1,637	1,598	1,623	12,700	1,623
2023-08-02	1,653	1,653	1,614	1,614	13,900	1,614
2023-08-01	1,651	1,670	1,642	1,655	6,900	1,655
2023-07-31	1,651	1,653	1,628	1,650	8,300	1,650
2023-07-28	1,628	1,655	1,591	1,628	41,400	1,628
2023-07-27	1,618	1,649	1,601	1,643	6,000	1,643
2023-07-26	1,642	1,645	1,598	1,618	10,400	1,618
2023-07-25	1,650	1,655	1,639	1,640	7,000	1,640
2023-07-24	1,600	1,651	1,600	1,632	9,700	1,632
2023-07-21	1,602	1,642	1,588	1,589	12,800	1,589
2023-07-20	1,621	1,667	1,602	1,602	18,400	1,602
2023-07-19	1,589	1,634	1,582	1,612	15,200	1,612
2023-07-18	1,549	1,595	1,549	1,589	8,000	1,589
2023-07-14	1,610	1,610	1,538	1,549	18,500	1,549
2023-07-13	1,601	1,609	1,570	1,593	9,700	1,593
2023-07-12	1,639	1,646	1,597	1,606	20,300	1,606
2023-07-11	1,634	1,662	1,607	1,645	25,600	1,645
2023-07-10	1,667	1,677	1,625	1,634	24,600	1,634
2023-07-07	1,715	1,715	1,667	1,677	17,200	1,677
2023-07-06	1,766	1,789	1,700	1,718	22,900	1,718
2023-07-05	1,757	1,810	1,750	1,767	30,900	1,767
2023-07-04	1,711	1,770	1,710	1,747	10,600	1,747
2023-07-03	1,646	1,706	1,646	1,705	21,400	1,705
2023-06-30	1,631	1,656	1,626	1,639	20,700	1,639
2023-06-29	1,670	1,710	1,640	1,671	29,700	1,671
2023-06-28	1,684	1,718	1,640	1,666	31,400	1,666
2023-06-27	1,662	1,682	1,620	1,682	18,200	1,682
2023-06-26	1,611	1,669	1,568	1,660	32,700	1,660
2023-06-23	1,665	1,665	1,563	1,613	37,300	1,613
2023-06-22	1,562	1,678	1,562	1,645	53,000	1,645
2023-06-21	1,457	1,554	1,446	1,554	39,300	1,554
2023-06-20	1,444	1,457	1,429	1,457	6,200	1,457
2023-06-19	1,464	1,464	1,436	1,436	7,500	1,436
2023-06-16	1,472	1,472	1,447	1,448	9,900	1,448
2023-06-15	1,455	1,464	1,435	1,462	9,400	1,462
2023-06-14	1,449	1,464	1,436	1,450	7,700	1,450
2023-06-13	1,453	1,460	1,429	1,429	9,400	1,429
2023-06-12	1,436	1,455	1,436	1,453	6,600	1,453
2023-06-09	1,413	1,441	1,397	1,437	6,500	1,437
2023-06-08	1,427	1,437	1,396	1,400	12,100	1,400
2023-06-07	1,434	1,458	1,415	1,437	6,500	1,437
2023-06-06	1,434	1,459	1,434	1,441	6,400	1,441
2023-06-05	1,424	1,450	1,420	1,440	7,000	1,440
2023-06-02	1,403	1,454	1,396	1,424	9,800	1,424
2023-06-01	1,381	1,420	1,369	1,405	13,400	1,405
2023-05-31	1,388	1,403	1,383	1,390	12,900	1,390
2023-05-30	1,407	1,423	1,387	1,392	15,900	1,392
2023-05-29	1,433	1,461	1,424	1,424	9,200	1,424
2023-05-26	1,469	1,472	1,434	1,443	5,200	1,443
2023-05-25	1,481	1,491	1,460	1,477	8,900	1,477
2023-05-24	1,474	1,510	1,467	1,481	13,800	1,481
2023-05-23	1,473	1,481	1,444	1,474	15,200	1,474
2023-05-22	1,475	1,510	1,475	1,485	24,600	1,485
2023-05-19	1,443	1,490	1,437	1,468	21,600	1,468
2023-05-18	1,465	1,465	1,433	1,457	13,200	1,457
2023-05-17	1,452	1,460	1,425	1,454	20,300	1,454
2023-05-16	1,475	1,500	1,451	1,465	15,300	1,465
2023-05-15	1,525	1,525	1,452	1,476	24,200	1,476
2023-05-12	1,520	1,530	1,490	1,504	13,400	1,504
2023-05-11	1,521	1,532	1,519	1,520	5,100	1,520
2023-05-10	1,529	1,537	1,512	1,521	10,400	1,521
2023-05-09	1,519	1,521	1,505	1,521	10,300	1,521
2023-05-08	1,491	1,525	1,480	1,515	13,600	1,515
2023-05-02	1,500	1,515	1,486	1,499	8,400	1,499
2023-05-01	1,517	1,537	1,508	1,517	5,900	1,517
2023-04-28	1,500	1,513	1,486	1,501	15,000	1,501
2023-04-27	1,463	1,514	1,458	1,470	31,500	1,470
2023-04-26	1,501	1,501	1,431	1,477	23,100	1,477
2023-04-25	1,483	1,523	1,473	1,501	16,900	1,501
2023-04-24	1,495	1,499	1,468	1,476	8,700	1,476
2023-04-21	1,472	1,524	1,460	1,488	27,300	1,488
2023-04-20	1,445	1,465	1,445	1,450	3,900	1,450
2023-04-19	1,470	1,470	1,435	1,443	6,800	1,443
2023-04-18	1,473	1,473	1,444	1,466	4,500	1,466
2023-04-17	1,455	1,455	1,427	1,447	4,200	1,447
2023-04-14	1,431	1,453	1,415	1,440	8,400	1,440
2023-04-13	1,445	1,445	1,413	1,422	13,200	1,422
2023-04-12	1,453	1,488	1,447	1,447	11,000	1,447
2023-04-11	1,491	1,491	1,447	1,451	10,400	1,451
2023-04-10	1,440	1,493	1,440	1,491	19,200	1,491
2023-04-07	1,451	1,463	1,433	1,439	7,500	1,439
2023-04-06	1,455	1,470	1,451	1,454	10,300	1,454
2023-04-05	1,514	1,514	1,466	1,477	25,300	1,477
2023-04-04	1,484	1,542	1,480	1,538	34,400	1,538
2023-04-03	1,477	1,495	1,470	1,488	7,900	1,488
2023-03-31	1,427	1,496	1,427	1,477	22,900	1,477
2023-03-30	1,385	1,412	1,363	1,409	16,400	1,409
2023-03-29	1,370	1,431	1,370	1,426	21,900	1,426
2023-03-28	1,379	1,391	1,370	1,370	11,400	1,370
2023-03-27	1,375	1,395	1,374	1,385	5,000	1,385
2023-03-24	1,372	1,378	1,350	1,371	8,300	1,371
2023-03-23	1,346	1,384	1,327	1,372	13,300	1,372
2023-03-22	1,356	1,362	1,346	1,352	9,000	1,352
2023-03-20	1,364	1,379	1,326	1,330	17,100	1,330
2023-03-17	1,435	1,435	1,364	1,370	29,100	1,370
2023-03-16	1,471	1,471	1,414	1,431	24,500	1,431
2023-03-15	1,435	1,493	1,417	1,489	26,000	1,489
2023-03-14	1,459	1,459	1,411	1,411	24,500	1,411
2023-03-13	1,475	1,493	1,401	1,482	28,600	1,482
2023-03-10	1,511	1,546	1,503	1,513	21,400	1,513
2023-03-09	1,531	1,537	1,492	1,536	14,900	1,536
2023-03-08	1,509	1,536	1,506	1,531	10,200	1,531
2023-03-07	1,515	1,541	1,492	1,529	36,800	1,529
2023-03-06	1,519	1,567	1,478	1,539	55,100	1,539
2023-03-03	1,434	1,505	1,430	1,505	44,400	1,505
2023-03-02	1,379	1,490	1,348	1,460	62,500	1,460
2023-03-01	1,338	1,377	1,331	1,371	22,000	1,371
2023-02-28	1,266	1,348	1,257	1,341	27,200	1,341
2023-02-27	1,290	1,317	1,255	1,260	54,100	1,260
2023-02-24	1,200	1,277	1,200	1,277	45,500	1,277
2023-02-22	1,185	1,191	1,180	1,185	13,800	1,185
2023-02-21	1,172	1,205	1,172	1,197	16,400	1,197
2023-02-20	1,170	1,174	1,163	1,170	16,800	1,170
2023-02-17	1,165	1,169	1,151	1,167	14,100	1,167
2023-02-16	1,145	1,178	1,145	1,165	16,000	1,165
2023-02-15	1,141	1,144	1,135	1,140	8,700	1,140
2023-02-14	1,133	1,160	1,131	1,141	39,300	1,141
2023-02-13	1,107	1,108	1,086	1,090	11,500	1,090
2023-02-10	1,090	1,106	1,086	1,106	9,700	1,106
2023-02-09	1,090	1,095	1,084	1,084	8,100	1,084
2023-02-08	1,070	1,090	1,070	1,090	8,800	1,090
2023-02-07	1,066	1,071	1,066	1,071	6,300	1,071
2023-02-06	1,073	1,073	1,062	1,069	3,500	1,069
2023-02-03	1,061	1,066	1,060	1,062	4,600	1,062
2023-02-02	1,063	1,063	1,058	1,061	4,300	1,061
2023-02-01	1,065	1,067	1,062	1,067	3,400	1,067
2023-01-31	1,075	1,075	1,063	1,065	4,200	1,065
2023-01-30	1,068	1,079	1,060	1,060	27,300	1,060
2023-01-27	1,078	1,078	1,070	1,070	5,500	1,070
2023-01-26	1,080	1,080	1,074	1,078	7,600	1,078
2023-01-25	1,084	1,090	1,075	1,080	7,800	1,080
2023-01-24	1,090	1,090	1,081	1,085	8,800	1,085
2023-01-23	1,082	1,088	1,081	1,084	7,800	1,084
2023-01-20	1,080	1,081	1,071	1,078	6,100	1,078
2023-01-19	1,074	1,075	1,064	1,067	5,600	1,067
2023-01-18	1,069	1,076	1,065	1,076	5,200	1,076
2023-01-17	1,062	1,066	1,055	1,059	6,300	1,059
2023-01-16	1,056	1,059	1,056	1,059	2,400	1,059
2023-01-13	1,055	1,061	1,055	1,056	4,700	1,056
2023-01-12	1,059	1,079	1,056	1,061	6,900	1,061
2023-01-11	1,059	1,063	1,055	1,059	4,100	1,059
2023-01-10	1,052	1,062	1,052	1,059	3,600	1,059
2023-01-06	1,046	1,054	1,046	1,052	3,700	1,052
2023-01-05	1,048	1,048	1,040	1,046	4,400	1,046
2023-01-04	1,044	1,044	1,038	1,042	3,000	1,042

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