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 |
|---|---|---|---|---|---|
| 2005/12/30 | 502 | 502 | 484 | 492 | 1,029,000 |
| 2005/12/29 | 467 | 505 | 466 | 505 | 2,449,000 |
| 2005/12/28 | 450 | 462 | 448 | 462 | 500,000 |
| 2005/12/27 | 451 | 451 | 446 | 447 | 242,000 |
| 2005/12/26 | 443 | 452 | 436 | 451 | 363,000 |
| 2005/12/22 | 428 | 435 | 426 | 433 | 294,000 |
| 2005/12/21 | 427 | 431 | 425 | 428 | 277,000 |
| 2005/12/20 | 428 | 428 | 423 | 427 | 208,000 |
| 2005/12/19 | 423 | 426 | 423 | 424 | 182,000 |
| 2005/12/16 | 425 | 427 | 423 | 425 | 190,000 |
| 2005/12/15 | 435 | 435 | 425 | 428 | 197,000 |
| 2005/12/14 | 435 | 436 | 430 | 432 | 216,000 |
| 2005/12/13 | 436 | 436 | 430 | 431 | 380,000 |
| 2005/12/12 | 433 | 437 | 430 | 437 | 320,000 |
| 2005/12/09 | 420 | 430 | 420 | 428 | 373,000 |
| 2005/12/08 | 429 | 431 | 421 | 421 | 229,000 |
| 2005/12/07 | 428 | 431 | 428 | 430 | 219,000 |
| 2005/12/06 | 432 | 433 | 426 | 428 | 269,000 |
| 2005/12/05 | 430 | 435 | 428 | 435 | 179,000 |
| 2005/12/02 | 438 | 442 | 430 | 430 | 326,000 |
| 2005/12/01 | 435 | 437 | 432 | 436 | 206,000 |
| 2005/11/30 | 435 | 438 | 431 | 435 | 107,000 |
| 2005/11/29 | 435 | 438 | 431 | 437 | 155,000 |
| 2005/11/28 | 428 | 434 | 428 | 431 | 101,000 |
| 2005/11/25 | 425 | 433 | 422 | 432 | 138,000 |
| 2005/11/24 | 435 | 435 | 426 | 427 | 120,000 |
| 2005/11/22 | 426 | 433 | 425 | 431 | 206,000 |
| 2005/11/21 | 428 | 430 | 420 | 421 | 164,000 |
| 2005/11/18 | 434 | 434 | 428 | 431 | 118,000 |
| 2005/11/17 | 424 | 433 | 424 | 430 | 154,000 |
| 2005/11/16 | 419 | 425 | 416 | 423 | 253,000 |
| 2005/11/15 | 431 | 431 | 420 | 421 | 271,000 |
| 2005/11/14 | 434 | 440 | 432 | 434 | 193,000 |
| 2005/11/11 | 436 | 442 | 433 | 436 | 167,000 |
| 2005/11/10 | 442 | 446 | 431 | 437 | 247,000 |
| 2005/11/09 | 450 | 450 | 441 | 442 | 165,000 |
| 2005/11/08 | 463 | 463 | 452 | 452 | 292,000 |
| 2005/11/07 | 444 | 465 | 440 | 464 | 1,496,000 |
| 2005/11/04 | 458 | 459 | 436 | 436 | 1,363,000 |
| 2005/11/02 | 445 | 468 | 440 | 468 | 1,127,000 |
| 2005/11/01 | 448 | 448 | 442 | 444 | 126,000 |
| 2005/10/31 | 448 | 448 | 438 | 446 | 257,000 |
| 2005/10/28 | 423 | 443 | 423 | 443 | 449,000 |
| 2005/10/27 | 423 | 426 | 420 | 424 | 201,000 |
| 2005/10/26 | 416 | 426 | 416 | 426 | 263,000 |
| 2005/10/25 | 420 | 422 | 415 | 418 | 232,000 |
| 2005/10/24 | 420 | 425 | 420 | 420 | 126,000 |
| 2005/10/21 | 419 | 427 | 414 | 425 | 216,000 |
| 2005/10/20 | 424 | 429 | 424 | 424 | 166,000 |
| 2005/10/19 | 428 | 428 | 416 | 422 | 273,000 |
| 2005/10/18 | 412 | 432 | 411 | 428 | 647,000 |
| 2005/10/17 | 432 | 433 | 416 | 422 | 508,000 |
| 2005/10/14 | 446 | 446 | 431 | 435 | 552,000 |
| 2005/10/13 | 445 | 448 | 441 | 447 | 166,000 |
| 2005/10/12 | 449 | 455 | 442 | 447 | 357,000 |
| 2005/10/11 | 444 | 452 | 440 | 449 | 283,000 |
| 2005/10/07 | 434 | 450 | 433 | 444 | 355,000 |
| 2005/10/06 | 448 | 450 | 435 | 439 | 677,000 |
| 2005/10/05 | 459 | 459 | 450 | 453 | 670,000 |
| 2005/10/04 | 460 | 462 | 455 | 462 | 308,000 |
| 2005/10/03 | 457 | 460 | 452 | 459 | 449,000 |
| 2005/09/30 | 476 | 476 | 457 | 457 | 664,000 |
| 2005/09/29 | 456 | 482 | 455 | 472 | 1,623,000 |
| 2005/09/28 | 455 | 458 | 451 | 456 | 509,000 |
| 2005/09/27 | 455 | 458 | 451 | 455 | 396,000 |
| 2005/09/26 | 453 | 455 | 450 | 455 | 354,000 |
| 2005/09/22 | 454 | 455 | 448 | 452 | 590,000 |
| 2005/09/21 | 459 | 461 | 454 | 455 | 427,000 |
| 2005/09/20 | 451 | 460 | 451 | 458 | 655,000 |
| 2005/09/16 | 452 | 455 | 449 | 452 | 524,000 |
| 2005/09/15 | 451 | 457 | 451 | 456 | 682,000 |
| 2005/09/14 | 448 | 470 | 448 | 458 | 1,358,000 |
| 2005/09/13 | 458 | 458 | 447 | 448 | 1,767,000 |
| 2005/09/12 | 476 | 477 | 454 | 458 | 2,562,000 |
| 2005/09/09 | 470 | 474 | 466 | 471 | 1,599,000 |
| 2005/09/08 | 480 | 484 | 463 | 466 | 2,279,000 |
| 2005/09/07 | 506 | 509 | 478 | 484 | 7,576,000 |
| 2005/09/06 | 470 | 510 | 466 | 502 | 18,708,000 |
| 2005/09/05 | 465 | 474 | 462 | 470 | 1,953,000 |
| 2005/09/02 | 465 | 472 | 463 | 466 | 1,472,000 |
| 2005/09/01 | 486 | 488 | 465 | 467 | 3,492,000 |
| 2005/08/31 | 465 | 478 | 463 | 477 | 2,331,000 |
| 2005/08/30 | 475 | 479 | 462 | 466 | 3,223,000 |
| 2005/08/29 | 480 | 483 | 468 | 472 | 3,260,000 |
| 2005/08/26 | 481 | 492 | 472 | 476 | 13,801,000 |
| 2005/08/25 | 474 | 490 | 461 | 474 | 15,983,000 |
| 2005/08/24 | 425 | 489 | 425 | 479 | 22,253,000 |
| 2005/08/23 | 444 | 448 | 431 | 434 | 5,341,000 |
| 2005/08/22 | 453 | 464 | 446 | 453 | 11,350,000 |
| 2005/08/19 | 455 | 476 | 442 | 457 | 37,136,000 |
| 2005/08/18 | 405 | 405 | 405 | 405 | 387,000 |
| 2005/08/17 | 322 | 325 | 320 | 325 | 200,000 |
| 2005/08/16 | 320 | 320 | 315 | 320 | 106,000 |
| 2005/08/15 | 318 | 318 | 314 | 317 | 64,000 |
| 2005/08/12 | 321 | 321 | 314 | 317 | 143,000 |
| 2005/08/11 | 320 | 321 | 318 | 321 | 151,000 |
| 2005/08/10 | 324 | 324 | 320 | 321 | 120,000 |
| 2005/08/09 | 317 | 323 | 312 | 318 | 188,000 |
| 2005/08/08 | 314 | 318 | 304 | 318 | 104,000 |
| 2005/08/05 | 320 | 320 | 311 | 314 | 159,000 |
| 2005/08/04 | 318 | 319 | 315 | 316 | 57,000 |
| 2005/08/03 | 323 | 323 | 318 | 321 | 97,000 |
| 2005/08/02 | 325 | 325 | 321 | 325 | 105,000 |
| 2005/08/01 | 318 | 325 | 318 | 325 | 111,000 |
| 2005/07/29 | 318 | 321 | 317 | 319 | 74,000 |
| 2005/07/28 | 318 | 320 | 315 | 317 | 50,000 |
| 2005/07/27 | 313 | 320 | 313 | 318 | 178,000 |
| 2005/07/26 | 312 | 312 | 310 | 311 | 52,000 |
| 2005/07/25 | 317 | 317 | 311 | 311 | 142,000 |
| 2005/07/22 | 316 | 317 | 313 | 317 | 120,000 |
| 2005/07/21 | 306 | 325 | 306 | 320 | 670,000 |
| 2005/07/20 | 303 | 303 | 300 | 302 | 79,000 |
| 2005/07/19 | 304 | 304 | 300 | 303 | 104,000 |
| 2005/07/15 | 300 | 304 | 298 | 304 | 185,000 |
| 2005/07/14 | 300 | 301 | 299 | 300 | 155,000 |
| 2005/07/13 | 299 | 300 | 297 | 300 | 88,000 |
| 2005/07/12 | 301 | 305 | 299 | 300 | 113,000 |
| 2005/07/11 | 298 | 303 | 298 | 299 | 89,000 |
| 2005/07/08 | 296 | 300 | 296 | 299 | 75,000 |
| 2005/07/07 | 301 | 301 | 297 | 299 | 112,000 |
| 2005/07/06 | 303 | 303 | 301 | 301 | 64,000 |
| 2005/07/05 | 303 | 307 | 302 | 303 | 178,000 |
| 2005/07/04 | 304 | 307 | 303 | 303 | 65,000 |
| 2005/07/01 | 304 | 305 | 303 | 304 | 88,000 |
| 2005/06/30 | 305 | 306 | 303 | 303 | 74,000 |
| 2005/06/29 | 308 | 309 | 303 | 304 | 105,000 |
| 2005/06/28 | 305 | 308 | 304 | 308 | 77,000 |
| 2005/06/27 | 305 | 306 | 302 | 305 | 109,000 |
| 2005/06/24 | 304 | 307 | 303 | 307 | 66,000 |
| 2005/06/23 | 306 | 308 | 305 | 307 | 104,000 |
| 2005/06/22 | 306 | 309 | 306 | 309 | 89,000 |
| 2005/06/21 | 306 | 309 | 306 | 309 | 127,000 |
| 2005/06/20 | 313 | 313 | 306 | 311 | 87,000 |
| 2005/06/17 | 318 | 318 | 309 | 311 | 200,000 |
| 2005/06/16 | 309 | 315 | 305 | 315 | 466,000 |
| 2005/06/15 | 304 | 309 | 303 | 305 | 333,000 |
| 2005/06/14 | 310 | 310 | 303 | 306 | 744,000 |
| 2005/06/13 | 317 | 324 | 306 | 315 | 2,260,000 |
| 2005/06/10 | 270 | 281 | 270 | 280 | 413,000 |
| 2005/06/09 | 276 | 276 | 270 | 270 | 172,000 |
| 2005/06/08 | 271 | 275 | 271 | 275 | 214,000 |
| 2005/06/07 | 272 | 273 | 269 | 270 | 179,000 |
| 2005/06/06 | 277 | 277 | 272 | 272 | 179,000 |
| 2005/06/03 | 279 | 280 | 275 | 276 | 101,000 |
| 2005/06/02 | 279 | 281 | 277 | 278 | 126,000 |
| 2005/06/01 | 275 | 281 | 275 | 279 | 265,000 |
| 2005/05/31 | 280 | 283 | 279 | 283 | 109,000 |
| 2005/05/30 | 275 | 279 | 274 | 278 | 132,000 |
| 2005/05/27 | 273 | 276 | 273 | 273 | 76,000 |
| 2005/05/26 | 273 | 273 | 269 | 272 | 81,000 |
| 2005/05/25 | 280 | 280 | 270 | 273 | 235,000 |
| 2005/05/24 | 286 | 288 | 280 | 280 | 254,000 |
| 2005/05/23 | 280 | 284 | 279 | 284 | 196,000 |
| 2005/05/20 | 278 | 283 | 277 | 279 | 353,000 |
| 2005/05/19 | 275 | 278 | 269 | 275 | 925,000 |
| 2005/05/18 | 272 | 277 | 265 | 266 | 2,021,000 |
| 2005/05/17 | 319 | 321 | 307 | 307 | 102,000 |
| 2005/05/16 | 325 | 325 | 316 | 319 | 140,000 |
| 2005/05/13 | 336 | 336 | 318 | 327 | 82,000 |
| 2005/05/12 | 331 | 339 | 331 | 336 | 208,000 |
| 2005/05/11 | 334 | 340 | 333 | 336 | 116,000 |
| 2005/05/10 | 340 | 347 | 333 | 336 | 229,000 |
| 2005/05/09 | 337 | 340 | 335 | 340 | 45,000 |
| 2005/05/06 | 335 | 341 | 335 | 339 | 42,000 |
| 2005/05/02 | 335 | 336 | 330 | 334 | 26,000 |
| 2005/04/28 | 335 | 336 | 327 | 334 | 15,000 |
| 2005/04/27 | 337 | 337 | 335 | 335 | 27,000 |
| 2005/04/26 | 334 | 339 | 334 | 338 | 35,000 |
| 2005/04/25 | 331 | 342 | 331 | 334 | 83,000 |
| 2005/04/22 | 337 | 338 | 332 | 336 | 82,000 |
| 2005/04/21 | 323 | 332 | 319 | 326 | 187,000 |
| 2005/04/20 | 342 | 342 | 333 | 335 | 86,000 |
| 2005/04/19 | 325 | 335 | 325 | 333 | 94,000 |
| 2005/04/18 | 328 | 333 | 320 | 321 | 207,000 |
| 2005/04/15 | 347 | 347 | 341 | 343 | 137,000 |
| 2005/04/14 | 347 | 350 | 340 | 349 | 189,000 |
| 2005/04/13 | 352 | 355 | 347 | 352 | 265,000 |
| 2005/04/12 | 356 | 356 | 351 | 353 | 122,000 |
| 2005/04/11 | 358 | 360 | 355 | 357 | 171,000 |
| 2005/04/08 | 353 | 367 | 353 | 359 | 968,000 |
| 2005/04/07 | 345 | 357 | 341 | 352 | 701,000 |
| 2005/04/06 | 340 | 342 | 339 | 340 | 104,000 |
| 2005/04/05 | 340 | 343 | 337 | 340 | 126,000 |
| 2005/04/04 | 333 | 340 | 333 | 340 | 256,000 |
| 2005/04/01 | 332 | 335 | 330 | 332 | 146,000 |
| 2005/03/31 | 330 | 337 | 329 | 337 | 85,000 |
| 2005/03/30 | 333 | 335 | 326 | 329 | 166,000 |
| 2005/03/29 | 341 | 342 | 336 | 338 | 109,000 |
| 2005/03/28 | 339 | 341 | 335 | 339 | 108,000 |
| 2005/03/25 | 347 | 348 | 342 | 344 | 98,000 |
| 2005/03/24 | 346 | 347 | 343 | 344 | 148,000 |
| 2005/03/23 | 350 | 350 | 343 | 346 | 194,000 |
| 2005/03/22 | 351 | 356 | 350 | 351 | 288,000 |
| 2005/03/18 | 345 | 353 | 345 | 353 | 257,000 |
| 2005/03/17 | 349 | 350 | 343 | 345 | 282,000 |
| 2005/03/16 | 349 | 353 | 348 | 351 | 213,000 |
| 2005/03/15 | 364 | 364 | 354 | 354 | 432,000 |
| 2005/03/14 | 361 | 366 | 357 | 362 | 541,000 |
| 2005/03/11 | 348 | 354 | 348 | 352 | 238,000 |
| 2005/03/10 | 352 | 362 | 348 | 348 | 583,000 |
| 2005/03/09 | 343 | 353 | 343 | 348 | 290,000 |
| 2005/03/08 | 349 | 349 | 343 | 344 | 124,000 |
| 2005/03/07 | 345 | 352 | 345 | 348 | 342,000 |
| 2005/03/04 | 344 | 344 | 341 | 343 | 189,000 |
| 2005/03/03 | 343 | 345 | 342 | 344 | 252,000 |
| 2005/03/02 | 338 | 348 | 337 | 345 | 458,000 |
| 2005/03/01 | 335 | 337 | 332 | 336 | 221,000 |
| 2005/02/28 | 338 | 338 | 332 | 333 | 148,000 |
| 2005/02/25 | 336 | 336 | 332 | 334 | 153,000 |
| 2005/02/24 | 331 | 334 | 329 | 333 | 71,000 |
| 2005/02/23 | 331 | 333 | 329 | 330 | 81,000 |
| 2005/02/22 | 338 | 338 | 336 | 338 | 119,000 |
| 2005/02/21 | 339 | 339 | 335 | 336 | 72,000 |
| 2005/02/18 | 331 | 339 | 327 | 335 | 203,000 |
| 2005/02/17 | 334 | 335 | 333 | 333 | 45,000 |
| 2005/02/16 | 335 | 337 | 333 | 334 | 109,000 |
| 2005/02/15 | 340 | 341 | 333 | 335 | 100,000 |
| 2005/02/14 | 344 | 344 | 338 | 339 | 100,000 |
| 2005/02/10 | 341 | 342 | 340 | 341 | 82,000 |
| 2005/02/09 | 344 | 344 | 342 | 342 | 63,000 |
| 2005/02/08 | 345 | 345 | 343 | 344 | 29,000 |
| 2005/02/07 | 345 | 346 | 341 | 345 | 105,000 |
| 2005/02/04 | 350 | 350 | 342 | 345 | 130,000 |
| 2005/02/03 | 354 | 354 | 347 | 350 | 112,000 |
| 2005/02/02 | 350 | 353 | 345 | 352 | 138,000 |
| 2005/02/01 | 345 | 349 | 345 | 349 | 91,000 |
| 2005/01/31 | 341 | 350 | 340 | 350 | 202,000 |
| 2005/01/28 | 339 | 344 | 339 | 342 | 249,000 |
| 2005/01/27 | 350 | 350 | 341 | 349 | 157,000 |
| 2005/01/26 | 345 | 350 | 343 | 350 | 201,000 |
| 2005/01/25 | 335 | 340 | 331 | 340 | 153,000 |
| 2005/01/24 | 341 | 353 | 331 | 339 | 381,000 |
| 2005/01/21 | 335 | 340 | 332 | 340 | 397,000 |
| 2005/01/20 | 342 | 344 | 340 | 340 | 189,000 |
| 2005/01/19 | 345 | 346 | 342 | 345 | 306,000 |
| 2005/01/18 | 352 | 352 | 346 | 348 | 566,000 |
| 2005/01/17 | 360 | 364 | 355 | 357 | 2,099,000 |
| 2005/01/14 | 320 | 363 | 318 | 351 | 1,966,000 |
| 2005/01/13 | 322 | 327 | 320 | 325 | 80,000 |
| 2005/01/12 | 323 | 324 | 318 | 320 | 51,000 |
| 2005/01/11 | 317 | 320 | 315 | 318 | 79,000 |
| 2005/01/07 | 312 | 317 | 310 | 313 | 161,000 |
| 2005/01/06 | 311 | 311 | 308 | 309 | 58,000 |
| 2005/01/05 | 313 | 313 | 309 | 310 | 55,000 |
| 2005/01/04 | 314 | 314 | 312 | 313 | 7,000 |