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 |
|---|---|---|---|---|---|
| 2006/12/29 | 501 | 503 | 498 | 498 | 132,000 |
| 2006/12/28 | 517 | 518 | 496 | 498 | 667,000 |
| 2006/12/27 | 513 | 515 | 510 | 513 | 127,000 |
| 2006/12/26 | 509 | 512 | 507 | 511 | 99,000 |
| 2006/12/25 | 513 | 513 | 506 | 507 | 147,000 |
| 2006/12/22 | 518 | 520 | 508 | 516 | 257,000 |
| 2006/12/21 | 525 | 526 | 511 | 512 | 462,000 |
| 2006/12/20 | 515 | 527 | 515 | 525 | 279,000 |
| 2006/12/19 | 535 | 538 | 500 | 511 | 531,000 |
| 2006/12/18 | 541 | 543 | 532 | 538 | 261,000 |
| 2006/12/15 | 551 | 556 | 543 | 549 | 226,000 |
| 2006/12/14 | 558 | 559 | 553 | 556 | 170,000 |
| 2006/12/13 | 562 | 563 | 557 | 560 | 147,000 |
| 2006/12/12 | 560 | 565 | 559 | 560 | 175,000 |
| 2006/12/11 | 558 | 561 | 555 | 558 | 138,000 |
| 2006/12/08 | 546 | 557 | 546 | 550 | 173,000 |
| 2006/12/07 | 558 | 558 | 553 | 554 | 96,000 |
| 2006/12/06 | 552 | 559 | 552 | 557 | 138,000 |
| 2006/12/05 | 561 | 561 | 551 | 552 | 129,000 |
| 2006/12/04 | 559 | 562 | 551 | 561 | 156,000 |
| 2006/12/01 | 562 | 571 | 560 | 563 | 207,000 |
| 2006/11/30 | 569 | 570 | 561 | 565 | 297,000 |
| 2006/11/29 | 564 | 575 | 563 | 572 | 316,000 |
| 2006/11/28 | 558 | 574 | 551 | 573 | 427,000 |
| 2006/11/27 | 541 | 577 | 540 | 572 | 857,000 |
| 2006/11/24 | 526 | 545 | 515 | 541 | 909,000 |
| 2006/11/22 | 512 | 530 | 508 | 526 | 450,000 |
| 2006/11/21 | 523 | 527 | 509 | 512 | 402,000 |
| 2006/11/20 | 521 | 527 | 510 | 517 | 369,000 |
| 2006/11/17 | 535 | 536 | 526 | 529 | 180,000 |
| 2006/11/16 | 543 | 543 | 528 | 531 | 581,000 |
| 2006/11/15 | 546 | 546 | 532 | 541 | 653,000 |
| 2006/11/14 | 539 | 546 | 531 | 546 | 851,000 |
| 2006/11/13 | 521 | 524 | 500 | 519 | 963,000 |
| 2006/11/10 | 542 | 545 | 517 | 525 | 2,353,000 |
| 2006/11/09 | 580 | 592 | 570 | 582 | 1,034,000 |
| 2006/11/08 | 584 | 584 | 572 | 580 | 640,000 |
| 2006/11/07 | 595 | 596 | 583 | 585 | 540,000 |
| 2006/11/06 | 590 | 590 | 580 | 587 | 349,000 |
| 2006/11/02 | 578 | 597 | 577 | 591 | 757,000 |
| 2006/11/01 | 573 | 585 | 567 | 585 | 452,000 |
| 2006/10/31 | 570 | 579 | 567 | 573 | 249,000 |
| 2006/10/30 | 573 | 574 | 561 | 564 | 509,000 |
| 2006/10/27 | 584 | 584 | 576 | 578 | 367,000 |
| 2006/10/26 | 573 | 585 | 568 | 583 | 796,000 |
| 2006/10/25 | 570 | 575 | 567 | 568 | 244,000 |
| 2006/10/24 | 585 | 587 | 570 | 572 | 553,000 |
| 2006/10/23 | 575 | 585 | 567 | 585 | 1,238,000 |
| 2006/10/20 | 550 | 571 | 548 | 568 | 1,611,000 |
| 2006/10/19 | 551 | 554 | 542 | 547 | 811,000 |
| 2006/10/18 | 540 | 552 | 535 | 549 | 2,667,000 |
| 2006/10/17 | 514 | 517 | 511 | 512 | 218,000 |
| 2006/10/16 | 511 | 513 | 507 | 511 | 361,000 |
| 2006/10/13 | 497 | 515 | 497 | 514 | 533,000 |
| 2006/10/12 | 487 | 492 | 483 | 492 | 179,000 |
| 2006/10/11 | 498 | 500 | 489 | 492 | 631,000 |
| 2006/10/10 | 500 | 506 | 491 | 493 | 408,000 |
| 2006/10/06 | 514 | 521 | 507 | 508 | 842,000 |
| 2006/10/05 | 493 | 500 | 489 | 494 | 249,000 |
| 2006/10/04 | 501 | 504 | 486 | 488 | 142,000 |
| 2006/10/03 | 508 | 508 | 498 | 501 | 183,000 |
| 2006/10/02 | 505 | 514 | 504 | 512 | 166,000 |
| 2006/09/29 | 507 | 510 | 499 | 503 | 285,000 |
| 2006/09/28 | 515 | 515 | 505 | 511 | 298,000 |
| 2006/09/27 | 484 | 504 | 484 | 504 | 337,000 |
| 2006/09/26 | 470 | 490 | 470 | 484 | 284,000 |
| 2006/09/25 | 466 | 473 | 458 | 469 | 256,000 |
| 2006/09/22 | 472 | 473 | 468 | 471 | 201,000 |
| 2006/09/21 | 474 | 478 | 471 | 474 | 160,000 |
| 2006/09/20 | 479 | 479 | 472 | 473 | 105,000 |
| 2006/09/19 | 483 | 485 | 476 | 478 | 126,000 |
| 2006/09/15 | 474 | 481 | 471 | 480 | 274,000 |
| 2006/09/14 | 478 | 484 | 471 | 477 | 203,000 |
| 2006/09/13 | 491 | 492 | 477 | 477 | 226,000 |
| 2006/09/12 | 491 | 496 | 486 | 486 | 219,000 |
| 2006/09/11 | 504 | 504 | 492 | 493 | 157,000 |
| 2006/09/08 | 498 | 500 | 485 | 499 | 352,000 |
| 2006/09/07 | 501 | 507 | 496 | 498 | 169,000 |
| 2006/09/06 | 504 | 507 | 502 | 503 | 215,000 |
| 2006/09/05 | 516 | 516 | 505 | 510 | 179,000 |
| 2006/09/04 | 521 | 521 | 514 | 515 | 145,000 |
| 2006/09/01 | 513 | 515 | 507 | 511 | 223,000 |
| 2006/08/31 | 500 | 506 | 496 | 503 | 191,000 |
| 2006/08/30 | 496 | 502 | 493 | 498 | 161,000 |
| 2006/08/29 | 507 | 510 | 493 | 499 | 236,000 |
| 2006/08/28 | 508 | 515 | 501 | 507 | 271,000 |
| 2006/08/25 | 524 | 525 | 508 | 510 | 280,000 |
| 2006/08/24 | 529 | 529 | 520 | 525 | 94,000 |
| 2006/08/23 | 526 | 533 | 520 | 526 | 108,000 |
| 2006/08/22 | 515 | 524 | 513 | 521 | 177,000 |
| 2006/08/21 | 530 | 534 | 520 | 523 | 226,000 |
| 2006/08/18 | 528 | 533 | 522 | 530 | 202,000 |
| 2006/08/17 | 540 | 542 | 524 | 526 | 440,000 |
| 2006/08/16 | 541 | 546 | 531 | 536 | 518,000 |
| 2006/08/15 | 511 | 551 | 509 | 538 | 2,174,000 |
| 2006/08/14 | 473 | 499 | 472 | 491 | 294,000 |
| 2006/08/11 | 470 | 476 | 469 | 472 | 143,000 |
| 2006/08/10 | 476 | 476 | 468 | 471 | 134,000 |
| 2006/08/09 | 461 | 478 | 456 | 473 | 308,000 |
| 2006/08/08 | 456 | 463 | 454 | 463 | 145,000 |
| 2006/08/07 | 477 | 477 | 457 | 459 | 435,000 |
| 2006/08/04 | 483 | 487 | 475 | 478 | 182,000 |
| 2006/08/03 | 502 | 502 | 477 | 482 | 676,000 |
| 2006/08/02 | 503 | 505 | 494 | 501 | 464,000 |
| 2006/08/01 | 472 | 489 | 472 | 488 | 413,000 |
| 2006/07/31 | 469 | 477 | 460 | 467 | 439,000 |
| 2006/07/28 | 450 | 458 | 447 | 457 | 356,000 |
| 2006/07/27 | 444 | 456 | 438 | 449 | 413,000 |
| 2006/07/26 | 448 | 463 | 443 | 445 | 207,000 |
| 2006/07/25 | 457 | 460 | 448 | 450 | 233,000 |
| 2006/07/24 | 453 | 458 | 435 | 442 | 432,000 |
| 2006/07/21 | 476 | 476 | 453 | 457 | 423,000 |
| 2006/07/20 | 475 | 483 | 470 | 481 | 234,000 |
| 2006/07/19 | 463 | 471 | 446 | 450 | 356,000 |
| 2006/07/18 | 478 | 484 | 457 | 463 | 249,000 |
| 2006/07/14 | 515 | 515 | 497 | 498 | 292,000 |
| 2006/07/13 | 530 | 534 | 517 | 520 | 272,000 |
| 2006/07/12 | 534 | 541 | 532 | 535 | 293,000 |
| 2006/07/11 | 536 | 540 | 528 | 533 | 347,000 |
| 2006/07/10 | 526 | 544 | 523 | 542 | 388,000 |
| 2006/07/07 | 534 | 538 | 530 | 535 | 636,000 |
| 2006/07/06 | 519 | 527 | 511 | 522 | 415,000 |
| 2006/07/05 | 519 | 519 | 507 | 510 | 339,000 |
| 2006/07/04 | 514 | 520 | 513 | 518 | 445,000 |
| 2006/07/03 | 495 | 505 | 495 | 499 | 194,000 |
| 2006/06/30 | 507 | 507 | 499 | 503 | 315,000 |
| 2006/06/29 | 497 | 501 | 486 | 487 | 334,000 |
| 2006/06/28 | 495 | 495 | 489 | 492 | 249,000 |
| 2006/06/27 | 505 | 509 | 501 | 505 | 257,000 |
| 2006/06/26 | 504 | 513 | 503 | 506 | 534,000 |
| 2006/06/23 | 494 | 514 | 483 | 514 | 1,107,000 |
| 2006/06/22 | 474 | 479 | 472 | 478 | 261,000 |
| 2006/06/21 | 484 | 485 | 463 | 466 | 262,000 |
| 2006/06/20 | 474 | 476 | 463 | 464 | 161,000 |
| 2006/06/19 | 493 | 493 | 478 | 482 | 200,000 |
| 2006/06/16 | 495 | 496 | 484 | 493 | 315,000 |
| 2006/06/15 | 484 | 486 | 471 | 476 | 266,000 |
| 2006/06/14 | 456 | 473 | 455 | 459 | 399,000 |
| 2006/06/13 | 475 | 486 | 468 | 471 | 436,000 |
| 2006/06/12 | 451 | 495 | 447 | 493 | 891,000 |
| 2006/06/09 | 423 | 450 | 423 | 448 | 593,000 |
| 2006/06/08 | 429 | 433 | 413 | 423 | 784,000 |
| 2006/06/07 | 460 | 475 | 441 | 449 | 365,000 |
| 2006/06/06 | 475 | 479 | 460 | 467 | 322,000 |
| 2006/06/05 | 485 | 491 | 479 | 484 | 376,000 |
| 2006/06/02 | 500 | 500 | 452 | 490 | 825,000 |
| 2006/06/01 | 510 | 516 | 500 | 503 | 411,000 |
| 2006/05/31 | 495 | 501 | 494 | 500 | 263,000 |
| 2006/05/30 | 532 | 532 | 512 | 515 | 301,000 |
| 2006/05/29 | 545 | 545 | 527 | 531 | 186,000 |
| 2006/05/26 | 543 | 544 | 533 | 539 | 216,000 |
| 2006/05/25 | 552 | 554 | 533 | 536 | 280,000 |
| 2006/05/24 | 551 | 554 | 541 | 551 | 344,000 |
| 2006/05/23 | 560 | 562 | 549 | 550 | 325,000 |
| 2006/05/22 | 572 | 592 | 567 | 568 | 269,000 |
| 2006/05/19 | 571 | 571 | 548 | 566 | 441,000 |
| 2006/05/18 | 560 | 570 | 551 | 567 | 253,000 |
| 2006/05/17 | 552 | 576 | 552 | 576 | 365,000 |
| 2006/05/16 | 570 | 581 | 550 | 556 | 621,000 |
| 2006/05/15 | 573 | 580 | 566 | 568 | 837,000 |
| 2006/05/12 | 590 | 625 | 583 | 612 | 572,000 |
| 2006/05/11 | 620 | 623 | 605 | 610 | 423,000 |
| 2006/05/10 | 630 | 633 | 616 | 625 | 910,000 |
| 2006/05/09 | 615 | 638 | 611 | 633 | 2,017,000 |
| 2006/05/08 | 595 | 614 | 590 | 614 | 1,784,000 |
| 2006/05/02 | 565 | 574 | 565 | 572 | 213,000 |
| 2006/05/01 | 535 | 578 | 535 | 568 | 486,000 |
| 2006/04/28 | 541 | 541 | 534 | 539 | 146,000 |
| 2006/04/27 | 535 | 541 | 534 | 539 | 136,000 |
| 2006/04/26 | 544 | 545 | 531 | 535 | 167,000 |
| 2006/04/25 | 538 | 548 | 524 | 545 | 123,000 |
| 2006/04/24 | 560 | 561 | 536 | 539 | 172,000 |
| 2006/04/21 | 565 | 571 | 557 | 565 | 138,000 |
| 2006/04/20 | 573 | 575 | 563 | 566 | 127,000 |
| 2006/04/19 | 581 | 585 | 572 | 575 | 171,000 |
| 2006/04/18 | 566 | 576 | 564 | 576 | 195,000 |
| 2006/04/17 | 583 | 583 | 568 | 573 | 257,000 |
| 2006/04/14 | 583 | 583 | 575 | 580 | 131,000 |
| 2006/04/13 | 578 | 583 | 575 | 579 | 207,000 |
| 2006/04/12 | 581 | 585 | 578 | 578 | 192,000 |
| 2006/04/11 | 593 | 593 | 585 | 587 | 195,000 |
| 2006/04/10 | 591 | 591 | 585 | 589 | 141,000 |
| 2006/04/07 | 589 | 592 | 582 | 591 | 232,000 |
| 2006/04/06 | 582 | 587 | 577 | 584 | 195,000 |
| 2006/04/05 | 596 | 599 | 570 | 577 | 402,000 |
| 2006/04/04 | 594 | 599 | 589 | 592 | 393,000 |
| 2006/04/03 | 600 | 602 | 583 | 585 | 586,000 |
| 2006/03/31 | 575 | 597 | 575 | 589 | 824,000 |
| 2006/03/30 | 552 | 585 | 552 | 583 | 1,362,000 |
| 2006/03/29 | 548 | 548 | 540 | 546 | 193,000 |
| 2006/03/28 | 536 | 546 | 535 | 544 | 141,000 |
| 2006/03/27 | 545 | 548 | 537 | 541 | 289,000 |
| 2006/03/24 | 537 | 539 | 527 | 538 | 142,000 |
| 2006/03/23 | 549 | 549 | 535 | 536 | 274,000 |
| 2006/03/22 | 546 | 546 | 539 | 544 | 143,000 |
| 2006/03/20 | 529 | 545 | 528 | 541 | 301,000 |
| 2006/03/17 | 521 | 525 | 516 | 524 | 169,000 |
| 2006/03/16 | 527 | 534 | 523 | 525 | 374,000 |
| 2006/03/15 | 525 | 529 | 521 | 524 | 114,000 |
| 2006/03/14 | 530 | 534 | 521 | 525 | 140,000 |
| 2006/03/13 | 512 | 530 | 510 | 530 | 227,000 |
| 2006/03/10 | 509 | 519 | 508 | 513 | 246,000 |
| 2006/03/09 | 514 | 518 | 504 | 511 | 384,000 |
| 2006/03/08 | 530 | 530 | 512 | 512 | 218,000 |
| 2006/03/07 | 515 | 530 | 515 | 520 | 110,000 |
| 2006/03/06 | 517 | 524 | 512 | 520 | 205,000 |
| 2006/03/03 | 517 | 528 | 513 | 521 | 246,000 |
| 2006/03/02 | 526 | 540 | 522 | 526 | 387,000 |
| 2006/03/01 | 502 | 528 | 502 | 523 | 318,000 |
| 2006/02/28 | 511 | 530 | 500 | 520 | 437,000 |
| 2006/02/27 | 522 | 534 | 505 | 505 | 306,000 |
| 2006/02/24 | 500 | 516 | 495 | 510 | 337,000 |
| 2006/02/23 | 478 | 505 | 478 | 502 | 231,000 |
| 2006/02/22 | 479 | 485 | 465 | 478 | 355,000 |
| 2006/02/21 | 449 | 494 | 446 | 484 | 397,000 |
| 2006/02/20 | 454 | 469 | 432 | 434 | 423,000 |
| 2006/02/17 | 484 | 493 | 450 | 450 | 173,000 |
| 2006/02/16 | 486 | 496 | 480 | 480 | 210,000 |
| 2006/02/15 | 510 | 535 | 495 | 496 | 199,000 |
| 2006/02/14 | 485 | 495 | 455 | 485 | 378,000 |
| 2006/02/13 | 530 | 530 | 490 | 495 | 232,000 |
| 2006/02/10 | 534 | 540 | 521 | 530 | 209,000 |
| 2006/02/09 | 540 | 545 | 526 | 526 | 215,000 |
| 2006/02/08 | 545 | 550 | 538 | 538 | 151,000 |
| 2006/02/07 | 555 | 556 | 548 | 551 | 164,000 |
| 2006/02/06 | 549 | 558 | 541 | 554 | 335,000 |
| 2006/02/03 | 545 | 554 | 535 | 548 | 337,000 |
| 2006/02/02 | 557 | 557 | 542 | 545 | 232,000 |
| 2006/02/01 | 560 | 563 | 535 | 547 | 719,000 |
| 2006/01/31 | 566 | 581 | 562 | 563 | 226,000 |
| 2006/01/30 | 599 | 599 | 562 | 566 | 662,000 |
| 2006/01/27 | 556 | 585 | 551 | 583 | 651,000 |
| 2006/01/26 | 556 | 557 | 546 | 550 | 442,000 |
| 2006/01/25 | 525 | 558 | 525 | 556 | 368,000 |
| 2006/01/24 | 512 | 529 | 512 | 526 | 219,000 |
| 2006/01/23 | 513 | 530 | 504 | 506 | 425,000 |
| 2006/01/20 | 557 | 560 | 525 | 531 | 501,000 |
| 2006/01/19 | 511 | 550 | 511 | 544 | 745,000 |
| 2006/01/18 | 560 | 560 | 494 | 512 | 922,000 |
| 2006/01/17 | 575 | 615 | 563 | 565 | 1,331,000 |
| 2006/01/16 | 584 | 592 | 573 | 588 | 811,000 |
| 2006/01/13 | 571 | 583 | 567 | 571 | 848,000 |
| 2006/01/12 | 559 | 580 | 555 | 580 | 1,781,000 |
| 2006/01/11 | 543 | 549 | 529 | 543 | 674,000 |
| 2006/01/10 | 542 | 546 | 530 | 533 | 769,000 |
| 2006/01/06 | 544 | 558 | 529 | 552 | 2,291,000 |
| 2006/01/05 | 494 | 547 | 492 | 529 | 2,621,000 |
| 2006/01/04 | 500 | 500 | 491 | 492 | 266,000 |