近畿車輛(7122)の株価時系列情報
近畿車輛(7122)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,723 | 1,737 | 1,715 | 1,720 | 10,400 |
| 2024/07/25 | 1,745 | 1,745 | 1,706 | 1,722 | 21,200 |
| 2024/07/24 | 1,796 | 1,796 | 1,758 | 1,758 | 14,800 |
| 2024/07/23 | 1,806 | 1,823 | 1,801 | 1,805 | 8,800 |
| 2024/07/22 | 1,816 | 1,822 | 1,781 | 1,804 | 17,800 |
| 2024/07/19 | 1,844 | 1,844 | 1,803 | 1,816 | 23,000 |
| 2024/07/18 | 1,858 | 1,858 | 1,833 | 1,845 | 16,900 |
| 2024/07/17 | 1,854 | 1,885 | 1,854 | 1,874 | 6,400 |
| 2024/07/16 | 1,850 | 1,856 | 1,835 | 1,850 | 12,400 |
| 2024/07/12 | 1,823 | 1,887 | 1,823 | 1,842 | 14,800 |
| 2024/07/11 | 1,851 | 1,851 | 1,821 | 1,844 | 23,900 |
| 2024/07/10 | 1,876 | 1,876 | 1,823 | 1,841 | 24,500 |
| 2024/07/09 | 1,908 | 1,908 | 1,863 | 1,876 | 14,600 |
| 2024/07/08 | 1,943 | 1,943 | 1,906 | 1,909 | 10,400 |
| 2024/07/05 | 1,962 | 1,962 | 1,933 | 1,942 | 13,600 |
| 2024/07/04 | 1,970 | 1,970 | 1,945 | 1,962 | 6,900 |
| 2024/07/03 | 1,995 | 1,995 | 1,932 | 1,969 | 9,800 |
| 2024/07/02 | 1,995 | 2,000 | 1,969 | 1,983 | 9,900 |
| 2024/07/01 | 1,997 | 1,997 | 1,970 | 1,977 | 4,800 |
| 2024/06/28 | 2,021 | 2,023 | 1,986 | 1,997 | 9,700 |
| 2024/06/27 | 2,003 | 2,020 | 1,981 | 2,011 | 12,000 |
| 2024/06/26 | 1,979 | 2,009 | 1,975 | 2,001 | 10,200 |
| 2024/06/25 | 1,929 | 1,980 | 1,925 | 1,979 | 15,500 |
| 2024/06/24 | 1,933 | 1,937 | 1,903 | 1,923 | 14,900 |
| 2024/06/21 | 1,927 | 1,940 | 1,915 | 1,928 | 9,800 |
| 2024/06/20 | 1,971 | 1,971 | 1,917 | 1,935 | 5,900 |
| 2024/06/19 | 1,929 | 1,992 | 1,929 | 1,933 | 8,000 |
| 2024/06/18 | 1,930 | 1,954 | 1,927 | 1,932 | 2,600 |
| 2024/06/17 | 1,963 | 1,966 | 1,911 | 1,930 | 9,900 |
| 2024/06/14 | 1,931 | 1,981 | 1,931 | 1,977 | 9,300 |
| 2024/06/13 | 1,966 | 1,967 | 1,929 | 1,937 | 10,300 |
| 2024/06/12 | 1,948 | 1,958 | 1,930 | 1,948 | 4,100 |
| 2024/06/11 | 1,930 | 1,955 | 1,930 | 1,930 | 8,900 |
| 2024/06/10 | 1,894 | 1,938 | 1,894 | 1,922 | 13,700 |
| 2024/06/07 | 1,913 | 1,913 | 1,881 | 1,894 | 12,200 |
| 2024/06/06 | 1,918 | 1,940 | 1,901 | 1,913 | 9,800 |
| 2024/06/05 | 1,930 | 1,943 | 1,903 | 1,903 | 11,700 |
| 2024/06/04 | 1,936 | 1,940 | 1,920 | 1,930 | 9,800 |
| 2024/06/03 | 1,932 | 1,946 | 1,918 | 1,939 | 10,700 |
| 2024/05/31 | 1,893 | 1,937 | 1,893 | 1,930 | 7,700 |
| 2024/05/30 | 1,888 | 1,917 | 1,875 | 1,886 | 13,700 |
| 2024/05/29 | 1,935 | 1,938 | 1,893 | 1,909 | 19,800 |
| 2024/05/28 | 1,937 | 1,969 | 1,926 | 1,931 | 13,500 |
| 2024/05/27 | 1,975 | 1,988 | 1,922 | 1,938 | 16,000 |
| 2024/05/24 | 1,857 | 1,978 | 1,847 | 1,958 | 40,200 |
| 2024/05/23 | 1,880 | 1,900 | 1,842 | 1,870 | 33,100 |
| 2024/05/22 | 1,918 | 1,924 | 1,870 | 1,880 | 29,500 |
| 2024/05/21 | 1,974 | 1,974 | 1,903 | 1,918 | 31,200 |
| 2024/05/20 | 1,974 | 2,002 | 1,943 | 1,944 | 23,600 |
| 2024/05/17 | 1,910 | 2,000 | 1,910 | 1,944 | 31,200 |
| 2024/05/16 | 2,070 | 2,070 | 1,910 | 1,914 | 30,900 |
| 2024/05/15 | 2,042 | 2,076 | 2,000 | 2,070 | 33,400 |
| 2024/05/14 | 1,902 | 2,097 | 1,902 | 2,050 | 157,300 |
| 2024/05/13 | 2,231 | 2,374 | 2,224 | 2,332 | 42,800 |
| 2024/05/10 | 2,224 | 2,240 | 2,202 | 2,209 | 10,200 |
| 2024/05/09 | 2,201 | 2,250 | 2,183 | 2,233 | 9,700 |
| 2024/05/08 | 2,262 | 2,262 | 2,200 | 2,201 | 10,200 |
| 2024/05/07 | 2,282 | 2,313 | 2,262 | 2,262 | 9,300 |
| 2024/05/02 | 2,288 | 2,293 | 2,273 | 2,274 | 6,300 |
| 2024/05/01 | 2,290 | 2,305 | 2,260 | 2,288 | 11,400 |
| 2024/04/30 | 2,270 | 2,346 | 2,270 | 2,309 | 17,700 |
| 2024/04/26 | 2,297 | 2,297 | 2,252 | 2,265 | 34,600 |
| 2024/04/25 | 2,327 | 2,327 | 2,272 | 2,299 | 11,400 |
| 2024/04/24 | 2,278 | 2,356 | 2,277 | 2,339 | 13,900 |
| 2024/04/23 | 2,250 | 2,290 | 2,243 | 2,264 | 11,600 |
| 2024/04/22 | 2,249 | 2,289 | 2,234 | 2,234 | 16,200 |
| 2024/04/19 | 2,277 | 2,277 | 2,169 | 2,233 | 32,200 |
| 2024/04/18 | 2,293 | 2,337 | 2,274 | 2,327 | 7,200 |
| 2024/04/17 | 2,341 | 2,353 | 2,275 | 2,306 | 16,800 |
| 2024/04/16 | 2,476 | 2,476 | 2,335 | 2,341 | 25,000 |
| 2024/04/15 | 2,402 | 2,464 | 2,370 | 2,444 | 16,900 |
| 2024/04/12 | 2,361 | 2,428 | 2,358 | 2,402 | 17,700 |
| 2024/04/11 | 2,307 | 2,386 | 2,295 | 2,358 | 11,800 |
| 2024/04/10 | 2,341 | 2,347 | 2,322 | 2,341 | 7,700 |
| 2024/04/09 | 2,341 | 2,364 | 2,311 | 2,358 | 16,400 |
| 2024/04/08 | 2,338 | 2,368 | 2,332 | 2,340 | 15,100 |
| 2024/04/05 | 2,365 | 2,397 | 2,320 | 2,338 | 14,200 |
| 2024/04/04 | 2,410 | 2,418 | 2,390 | 2,396 | 12,300 |
| 2024/04/03 | 2,265 | 2,399 | 2,265 | 2,374 | 23,000 |
| 2024/04/02 | 2,320 | 2,351 | 2,300 | 2,300 | 13,700 |
| 2024/04/01 | 2,429 | 2,429 | 2,320 | 2,327 | 16,600 |
| 2024/03/29 | 2,450 | 2,450 | 2,398 | 2,420 | 12,200 |
| 2024/03/28 | 2,417 | 2,470 | 2,400 | 2,400 | 14,600 |
| 2024/03/27 | 2,484 | 2,520 | 2,467 | 2,467 | 13,300 |
| 2024/03/26 | 2,501 | 2,512 | 2,475 | 2,495 | 12,000 |
| 2024/03/25 | 2,515 | 2,533 | 2,493 | 2,501 | 10,700 |
| 2024/03/22 | 2,549 | 2,549 | 2,482 | 2,517 | 24,100 |
| 2024/03/21 | 2,523 | 2,595 | 2,475 | 2,553 | 30,200 |
| 2024/03/19 | 2,412 | 2,477 | 2,395 | 2,477 | 23,500 |
| 2024/03/18 | 2,433 | 2,448 | 2,386 | 2,434 | 24,700 |
| 2024/03/15 | 2,457 | 2,476 | 2,413 | 2,433 | 14,900 |
| 2024/03/14 | 2,442 | 2,470 | 2,412 | 2,457 | 15,000 |
| 2024/03/13 | 2,530 | 2,559 | 2,430 | 2,459 | 21,500 |
| 2024/03/12 | 2,520 | 2,543 | 2,456 | 2,520 | 30,900 |
| 2024/03/11 | 2,711 | 2,711 | 2,501 | 2,534 | 43,900 |
| 2024/03/08 | 2,663 | 2,791 | 2,636 | 2,761 | 45,900 |
| 2024/03/07 | 2,724 | 2,759 | 2,610 | 2,709 | 40,800 |
| 2024/03/06 | 2,463 | 2,669 | 2,451 | 2,663 | 43,800 |
| 2024/03/05 | 2,460 | 2,482 | 2,410 | 2,468 | 22,200 |
| 2024/03/04 | 2,498 | 2,502 | 2,435 | 2,462 | 40,700 |
| 2024/03/01 | 2,550 | 2,590 | 2,450 | 2,461 | 38,800 |
| 2024/02/29 | 2,510 | 2,577 | 2,476 | 2,540 | 34,600 |
| 2024/02/28 | 2,624 | 2,641 | 2,510 | 2,512 | 39,400 |
| 2024/02/27 | 2,641 | 2,712 | 2,601 | 2,623 | 44,900 |
| 2024/02/26 | 2,550 | 2,621 | 2,526 | 2,566 | 56,900 |
| 2024/02/22 | 2,462 | 2,535 | 2,432 | 2,519 | 42,700 |
| 2024/02/21 | 2,382 | 2,443 | 2,382 | 2,414 | 19,000 |
| 2024/02/20 | 2,385 | 2,412 | 2,340 | 2,389 | 19,900 |
| 2024/02/19 | 2,272 | 2,380 | 2,272 | 2,361 | 35,800 |
| 2024/02/16 | 2,274 | 2,325 | 2,233 | 2,271 | 63,000 |
| 2024/02/15 | 2,199 | 2,282 | 2,197 | 2,250 | 82,200 |
| 2024/02/14 | 2,192 | 2,236 | 2,140 | 2,154 | 107,100 |
| 2024/02/13 | 2,040 | 2,092 | 2,036 | 2,092 | 44,700 |
| 2024/02/09 | 2,007 | 2,035 | 1,996 | 2,026 | 12,600 |
| 2024/02/08 | 2,005 | 2,025 | 1,989 | 2,007 | 11,300 |
| 2024/02/07 | 2,030 | 2,045 | 2,007 | 2,007 | 11,000 |
| 2024/02/06 | 2,050 | 2,050 | 2,005 | 2,021 | 18,200 |
| 2024/02/05 | 2,015 | 2,055 | 2,013 | 2,048 | 11,600 |
| 2024/02/02 | 2,030 | 2,030 | 2,000 | 2,013 | 14,200 |
| 2024/02/01 | 2,029 | 2,080 | 2,012 | 2,041 | 33,100 |
| 2024/01/31 | 1,913 | 2,029 | 1,910 | 2,029 | 34,800 |
| 2024/01/30 | 1,930 | 1,954 | 1,921 | 1,922 | 64,300 |
| 2024/01/29 | 1,907 | 1,934 | 1,907 | 1,928 | 8,700 |
| 2024/01/26 | 1,913 | 1,920 | 1,896 | 1,907 | 13,500 |
| 2024/01/25 | 1,930 | 1,945 | 1,916 | 1,916 | 7,900 |
| 2024/01/24 | 1,935 | 1,946 | 1,920 | 1,930 | 11,900 |
| 2024/01/23 | 1,943 | 1,945 | 1,917 | 1,931 | 14,500 |
| 2024/01/22 | 1,951 | 1,965 | 1,931 | 1,943 | 8,300 |
| 2024/01/19 | 1,973 | 1,975 | 1,928 | 1,948 | 18,700 |
| 2024/01/18 | 1,997 | 2,006 | 1,947 | 1,964 | 20,600 |
| 2024/01/17 | 1,991 | 2,014 | 1,970 | 1,991 | 18,300 |
| 2024/01/16 | 1,983 | 2,029 | 1,966 | 1,988 | 42,700 |
| 2024/01/15 | 1,924 | 1,979 | 1,924 | 1,979 | 55,600 |
| 2024/01/12 | 1,923 | 1,923 | 1,873 | 1,891 | 42,400 |
| 2024/01/11 | 1,902 | 1,966 | 1,898 | 1,920 | 52,700 |
| 2024/01/10 | 1,887 | 1,908 | 1,871 | 1,880 | 38,100 |
| 2024/01/09 | 1,849 | 1,883 | 1,825 | 1,867 | 47,900 |
| 2024/01/05 | 1,790 | 1,830 | 1,790 | 1,809 | 19,400 |
| 2024/01/04 | 1,741 | 1,797 | 1,735 | 1,790 | 20,300 |
| 2023/12/29 | 1,737 | 1,756 | 1,737 | 1,748 | 6,300 |
| 2023/12/28 | 1,724 | 1,753 | 1,720 | 1,750 | 12,800 |
| 2023/12/27 | 1,722 | 1,742 | 1,722 | 1,734 | 10,900 |
| 2023/12/26 | 1,723 | 1,737 | 1,715 | 1,722 | 8,800 |
| 2023/12/25 | 1,755 | 1,758 | 1,725 | 1,732 | 11,500 |
| 2023/12/22 | 1,726 | 1,755 | 1,726 | 1,745 | 8,400 |
| 2023/12/21 | 1,744 | 1,745 | 1,725 | 1,730 | 9,700 |
| 2023/12/20 | 1,762 | 1,779 | 1,756 | 1,757 | 6,700 |
| 2023/12/19 | 1,743 | 1,751 | 1,723 | 1,747 | 15,600 |
| 2023/12/18 | 1,735 | 1,754 | 1,705 | 1,754 | 14,700 |
| 2023/12/15 | 1,691 | 1,738 | 1,691 | 1,736 | 17,200 |
| 2023/12/14 | 1,757 | 1,757 | 1,685 | 1,697 | 22,100 |
| 2023/12/13 | 1,746 | 1,752 | 1,738 | 1,740 | 12,300 |
| 2023/12/12 | 1,767 | 1,775 | 1,755 | 1,757 | 10,700 |
| 2023/12/11 | 1,722 | 1,772 | 1,722 | 1,755 | 24,200 |
| 2023/12/08 | 1,733 | 1,749 | 1,720 | 1,722 | 23,200 |
| 2023/12/07 | 1,771 | 1,789 | 1,755 | 1,760 | 15,200 |
| 2023/12/06 | 1,753 | 1,797 | 1,753 | 1,796 | 10,700 |
| 2023/12/05 | 1,783 | 1,783 | 1,755 | 1,759 | 15,500 |
| 2023/12/04 | 1,762 | 1,807 | 1,762 | 1,793 | 17,700 |
| 2023/12/01 | 1,755 | 1,782 | 1,742 | 1,762 | 22,800 |
| 2023/11/30 | 1,768 | 1,768 | 1,725 | 1,755 | 30,100 |
| 2023/11/29 | 1,770 | 1,799 | 1,770 | 1,773 | 16,900 |
| 2023/11/28 | 1,776 | 1,787 | 1,763 | 1,775 | 7,500 |
| 2023/11/27 | 1,776 | 1,793 | 1,763 | 1,768 | 14,200 |
| 2023/11/24 | 1,799 | 1,799 | 1,775 | 1,776 | 11,900 |
| 2023/11/22 | 1,791 | 1,804 | 1,761 | 1,778 | 29,800 |
| 2023/11/21 | 1,851 | 1,851 | 1,791 | 1,792 | 34,500 |
| 2023/11/20 | 1,857 | 1,873 | 1,846 | 1,846 | 14,900 |
| 2023/11/17 | 1,827 | 1,870 | 1,827 | 1,850 | 14,900 |
| 2023/11/16 | 1,850 | 1,855 | 1,830 | 1,837 | 14,900 |
| 2023/11/15 | 1,855 | 1,870 | 1,842 | 1,857 | 20,800 |
| 2023/11/14 | 1,880 | 1,882 | 1,835 | 1,854 | 28,900 |
| 2023/11/13 | 1,960 | 1,960 | 1,877 | 1,892 | 37,600 |
| 2023/11/10 | 1,900 | 1,960 | 1,893 | 1,937 | 44,200 |
| 2023/11/09 | 1,855 | 1,899 | 1,842 | 1,889 | 46,000 |
| 2023/11/08 | 1,915 | 1,955 | 1,815 | 1,866 | 176,300 |
| 2023/11/07 | 2,085 | 2,146 | 2,044 | 2,105 | 129,100 |
| 2023/11/06 | 1,891 | 2,035 | 1,891 | 2,035 | 84,800 |
| 2023/11/02 | 1,849 | 1,851 | 1,808 | 1,808 | 19,200 |
| 2023/11/01 | 1,835 | 1,869 | 1,812 | 1,830 | 14,600 |
| 2023/10/31 | 1,793 | 1,814 | 1,768 | 1,814 | 21,300 |
| 2023/10/30 | 1,845 | 1,846 | 1,786 | 1,786 | 41,100 |
| 2023/10/27 | 1,802 | 1,869 | 1,801 | 1,860 | 20,400 |
| 2023/10/26 | 1,852 | 1,852 | 1,800 | 1,807 | 27,600 |
| 2023/10/25 | 1,881 | 1,895 | 1,852 | 1,869 | 21,800 |
| 2023/10/24 | 1,907 | 1,918 | 1,825 | 1,860 | 73,500 |
| 2023/10/23 | 1,965 | 1,982 | 1,906 | 1,906 | 25,700 |
| 2023/10/20 | 1,933 | 1,993 | 1,933 | 1,972 | 15,800 |
| 2023/10/19 | 1,963 | 1,985 | 1,946 | 1,954 | 12,100 |
| 2023/10/18 | 1,910 | 1,976 | 1,910 | 1,965 | 20,000 |
| 2023/10/17 | 1,911 | 1,945 | 1,910 | 1,920 | 14,700 |
| 2023/10/16 | 1,898 | 1,933 | 1,885 | 1,901 | 20,700 |
| 2023/10/13 | 1,960 | 1,993 | 1,923 | 1,934 | 25,300 |
| 2023/10/12 | 1,973 | 1,986 | 1,945 | 1,979 | 18,600 |
| 2023/10/11 | 2,007 | 2,012 | 1,952 | 1,952 | 22,700 |
| 2023/10/10 | 1,972 | 2,029 | 1,969 | 2,021 | 41,500 |
| 2023/10/06 | 1,964 | 2,001 | 1,927 | 1,962 | 34,600 |
| 2023/10/05 | 1,968 | 2,004 | 1,950 | 1,962 | 41,400 |
| 2023/10/04 | 2,139 | 2,139 | 1,951 | 1,953 | 71,700 |
| 2023/10/03 | 2,223 | 2,251 | 2,141 | 2,141 | 44,300 |