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 |
---|---|---|---|---|---|
2008/12/30 | 459 | 470 | 459 | 462 | 117,000 |
2008/12/29 | 456 | 469 | 448 | 467 | 408,000 |
2008/12/26 | 449 | 460 | 443 | 457 | 387,000 |
2008/12/25 | 421 | 440 | 421 | 436 | 256,000 |
2008/12/24 | 444 | 444 | 419 | 419 | 565,000 |
2008/12/22 | 465 | 469 | 444 | 445 | 633,000 |
2008/12/19 | 462 | 474 | 461 | 462 | 549,000 |
2008/12/18 | 459 | 471 | 447 | 452 | 1,132,000 |
2008/12/17 | 524 | 524 | 459 | 474 | 1,226,000 |
2008/12/16 | 502 | 530 | 499 | 515 | 835,000 |
2008/12/15 | 509 | 519 | 493 | 497 | 593,000 |
2008/12/12 | 521 | 535 | 496 | 496 | 912,000 |
2008/12/11 | 510 | 522 | 501 | 519 | 510,000 |
2008/12/10 | 498 | 525 | 496 | 512 | 765,000 |
2008/12/09 | 510 | 524 | 500 | 504 | 843,000 |
2008/12/08 | 481 | 507 | 479 | 507 | 1,050,000 |
2008/12/05 | 459 | 484 | 457 | 481 | 696,000 |
2008/12/04 | 444 | 457 | 439 | 444 | 461,000 |
2008/12/03 | 462 | 468 | 439 | 444 | 446,000 |
2008/12/02 | 461 | 480 | 457 | 457 | 358,000 |
2008/12/01 | 489 | 490 | 475 | 476 | 285,000 |
2008/11/28 | 493 | 496 | 483 | 493 | 490,000 |
2008/11/27 | 488 | 494 | 473 | 488 | 412,000 |
2008/11/26 | 468 | 491 | 467 | 484 | 787,000 |
2008/11/25 | 504 | 504 | 455 | 467 | 1,361,000 |
2008/11/21 | 470 | 495 | 450 | 491 | 1,597,000 |
2008/11/20 | 450 | 478 | 444 | 468 | 950,000 |
2008/11/19 | 440 | 457 | 439 | 453 | 464,000 |
2008/11/18 | 437 | 442 | 429 | 438 | 236,000 |
2008/11/17 | 417 | 442 | 413 | 435 | 522,000 |
2008/11/14 | 451 | 463 | 415 | 427 | 657,000 |
2008/11/13 | 448 | 459 | 436 | 444 | 586,000 |
2008/11/12 | 444 | 482 | 444 | 468 | 1,267,000 |
2008/11/11 | 410 | 452 | 402 | 452 | 1,425,000 |
2008/11/10 | 377 | 424 | 374 | 409 | 1,078,000 |
2008/11/07 | 362 | 376 | 356 | 362 | 1,255,000 |
2008/11/06 | 370 | 373 | 342 | 347 | 498,000 |
2008/11/05 | 382 | 398 | 375 | 390 | 644,000 |
2008/11/04 | 365 | 380 | 361 | 379 | 323,000 |
2008/10/31 | 378 | 379 | 355 | 355 | 513,000 |
2008/10/30 | 339 | 379 | 339 | 379 | 556,000 |
2008/10/29 | 367 | 370 | 330 | 340 | 567,000 |
2008/10/28 | 310 | 353 | 295 | 352 | 419,000 |
2008/10/27 | 343 | 355 | 303 | 310 | 576,000 |
2008/10/24 | 360 | 365 | 346 | 353 | 573,000 |
2008/10/23 | 342 | 380 | 339 | 370 | 551,000 |
2008/10/22 | 365 | 378 | 350 | 352 | 503,000 |
2008/10/21 | 386 | 394 | 371 | 379 | 507,000 |
2008/10/20 | 373 | 393 | 369 | 391 | 479,000 |
2008/10/17 | 354 | 380 | 354 | 378 | 294,000 |
2008/10/16 | 337 | 359 | 334 | 342 | 425,000 |
2008/10/15 | 387 | 392 | 360 | 372 | 549,000 |
2008/10/14 | 411 | 414 | 395 | 407 | 416,000 |
2008/10/10 | 302 | 352 | 302 | 351 | 725,000 |
2008/10/09 | 298 | 340 | 298 | 337 | 835,000 |
2008/10/08 | 301 | 309 | 288 | 296 | 852,000 |
2008/10/07 | 285 | 326 | 280 | 318 | 786,000 |
2008/10/06 | 337 | 337 | 302 | 315 | 744,000 |
2008/10/03 | 350 | 353 | 327 | 332 | 815,000 |
2008/10/02 | 400 | 406 | 352 | 357 | 525,000 |
2008/10/01 | 418 | 418 | 394 | 397 | 365,000 |
2008/09/30 | 399 | 417 | 396 | 407 | 393,000 |
2008/09/29 | 433 | 440 | 422 | 422 | 266,000 |
2008/09/26 | 449 | 452 | 421 | 429 | 385,000 |
2008/09/25 | 454 | 454 | 445 | 447 | 328,000 |
2008/09/24 | 449 | 462 | 442 | 457 | 372,000 |
2008/09/22 | 467 | 473 | 451 | 451 | 293,000 |
2008/09/19 | 445 | 466 | 442 | 461 | 498,000 |
2008/09/18 | 419 | 443 | 418 | 437 | 352,000 |
2008/09/17 | 483 | 483 | 433 | 434 | 709,000 |
2008/09/16 | 448 | 499 | 447 | 468 | 984,000 |
2008/09/12 | 460 | 466 | 455 | 464 | 272,000 |
2008/09/11 | 476 | 481 | 452 | 452 | 460,000 |
2008/09/10 | 469 | 482 | 468 | 476 | 341,000 |
2008/09/09 | 513 | 515 | 479 | 484 | 470,000 |
2008/09/08 | 510 | 524 | 510 | 510 | 403,000 |
2008/09/05 | 500 | 508 | 498 | 500 | 630,000 |
2008/09/04 | 524 | 524 | 507 | 520 | 425,000 |
2008/09/03 | 518 | 528 | 513 | 524 | 536,000 |
2008/09/02 | 540 | 544 | 515 | 522 | 673,000 |
2008/09/01 | 521 | 542 | 521 | 538 | 741,000 |
2008/08/29 | 513 | 535 | 510 | 535 | 1,931,000 |
2008/08/28 | 502 | 511 | 490 | 509 | 538,000 |
2008/08/27 | 503 | 506 | 493 | 501 | 557,000 |
2008/08/26 | 470 | 506 | 470 | 506 | 769,000 |
2008/08/25 | 472 | 480 | 468 | 480 | 244,000 |
2008/08/22 | 475 | 475 | 462 | 464 | 371,000 |
2008/08/21 | 480 | 485 | 470 | 475 | 431,000 |
2008/08/20 | 465 | 485 | 465 | 485 | 368,000 |
2008/08/19 | 486 | 492 | 475 | 475 | 788,000 |
2008/08/18 | 503 | 516 | 497 | 498 | 2,084,000 |
2008/08/15 | 481 | 493 | 473 | 493 | 369,000 |
2008/08/14 | 470 | 484 | 468 | 482 | 537,000 |
2008/08/13 | 487 | 487 | 466 | 475 | 357,000 |
2008/08/12 | 494 | 502 | 486 | 492 | 857,000 |
2008/08/11 | 489 | 503 | 482 | 499 | 1,329,000 |
2008/08/08 | 472 | 488 | 441 | 488 | 1,423,000 |
2008/08/07 | 472 | 482 | 468 | 482 | 901,000 |
2008/08/06 | 435 | 466 | 432 | 465 | 485,000 |
2008/08/05 | 442 | 446 | 422 | 422 | 549,000 |
2008/08/04 | 460 | 462 | 444 | 444 | 410,000 |
2008/08/01 | 470 | 470 | 456 | 457 | 414,000 |
2008/07/31 | 473 | 482 | 454 | 482 | 605,000 |
2008/07/30 | 462 | 474 | 460 | 473 | 537,000 |
2008/07/29 | 459 | 460 | 448 | 453 | 409,000 |
2008/07/28 | 482 | 483 | 462 | 462 | 426,000 |
2008/07/25 | 480 | 489 | 476 | 477 | 337,000 |
2008/07/24 | 487 | 494 | 482 | 489 | 676,000 |
2008/07/23 | 476 | 488 | 476 | 484 | 779,000 |
2008/07/22 | 466 | 475 | 454 | 475 | 484,000 |
2008/07/18 | 476 | 477 | 463 | 463 | 370,000 |
2008/07/17 | 477 | 483 | 456 | 468 | 913,000 |
2008/07/16 | 465 | 474 | 460 | 472 | 660,000 |
2008/07/15 | 466 | 470 | 451 | 469 | 924,000 |
2008/07/14 | 489 | 493 | 464 | 476 | 2,597,000 |
2008/07/11 | 411 | 443 | 411 | 439 | 831,000 |
2008/07/10 | 405 | 416 | 404 | 411 | 293,000 |
2008/07/09 | 420 | 428 | 408 | 410 | 253,000 |
2008/07/08 | 430 | 430 | 415 | 415 | 356,000 |
2008/07/07 | 424 | 437 | 422 | 436 | 236,000 |
2008/07/04 | 424 | 427 | 416 | 421 | 180,000 |
2008/07/03 | 412 | 426 | 406 | 425 | 434,000 |
2008/07/02 | 425 | 431 | 414 | 415 | 291,000 |
2008/07/01 | 422 | 433 | 422 | 425 | 304,000 |
2008/06/30 | 432 | 433 | 423 | 424 | 304,000 |
2008/06/27 | 428 | 435 | 425 | 432 | 366,000 |
2008/06/26 | 454 | 455 | 436 | 442 | 334,000 |
2008/06/25 | 444 | 450 | 428 | 449 | 397,000 |
2008/06/24 | 453 | 456 | 444 | 444 | 287,000 |
2008/06/23 | 439 | 461 | 436 | 459 | 233,000 |
2008/06/20 | 468 | 469 | 447 | 453 | 467,000 |
2008/06/19 | 476 | 483 | 464 | 471 | 601,000 |
2008/06/18 | 456 | 481 | 456 | 475 | 734,000 |
2008/06/17 | 449 | 465 | 444 | 460 | 373,000 |
2008/06/16 | 444 | 453 | 439 | 448 | 368,000 |
2008/06/13 | 447 | 455 | 435 | 441 | 445,000 |
2008/06/12 | 455 | 455 | 445 | 450 | 388,000 |
2008/06/11 | 457 | 463 | 444 | 461 | 418,000 |
2008/06/10 | 474 | 480 | 451 | 453 | 427,000 |
2008/06/09 | 468 | 480 | 463 | 464 | 654,000 |
2008/06/06 | 510 | 514 | 476 | 483 | 1,061,000 |
2008/06/05 | 504 | 509 | 493 | 507 | 585,000 |
2008/06/04 | 475 | 512 | 474 | 510 | 1,752,000 |
2008/06/03 | 468 | 475 | 464 | 474 | 519,000 |
2008/06/02 | 471 | 474 | 461 | 471 | 807,000 |
2008/05/30 | 457 | 470 | 457 | 466 | 1,369,000 |
2008/05/29 | 431 | 457 | 430 | 457 | 1,325,000 |
2008/05/28 | 428 | 438 | 420 | 421 | 741,000 |
2008/05/27 | 405 | 421 | 405 | 421 | 335,000 |
2008/05/26 | 408 | 412 | 402 | 402 | 316,000 |
2008/05/23 | 415 | 417 | 408 | 411 | 273,000 |
2008/05/22 | 400 | 410 | 398 | 408 | 348,000 |
2008/05/21 | 418 | 418 | 408 | 410 | 453,000 |
2008/05/20 | 420 | 435 | 418 | 424 | 660,000 |
2008/05/19 | 423 | 429 | 419 | 419 | 787,000 |
2008/05/16 | 427 | 441 | 407 | 436 | 3,701,000 |
2008/05/15 | 419 | 419 | 419 | 419 | 657,000 |
2008/05/14 | 323 | 340 | 323 | 339 | 235,000 |
2008/05/13 | 321 | 327 | 321 | 323 | 87,000 |
2008/05/12 | 315 | 320 | 310 | 318 | 88,000 |
2008/05/09 | 332 | 332 | 318 | 318 | 179,000 |
2008/05/08 | 328 | 333 | 327 | 330 | 125,000 |
2008/05/07 | 326 | 333 | 326 | 330 | 138,000 |
2008/05/02 | 326 | 327 | 323 | 325 | 183,000 |
2008/05/01 | 325 | 327 | 321 | 321 | 122,000 |
2008/04/30 | 329 | 332 | 324 | 326 | 208,000 |
2008/04/28 | 322 | 336 | 321 | 329 | 496,000 |
2008/04/25 | 301 | 317 | 301 | 317 | 373,000 |
2008/04/24 | 299 | 302 | 295 | 299 | 102,000 |
2008/04/23 | 297 | 300 | 296 | 299 | 119,000 |
2008/04/22 | 303 | 303 | 297 | 301 | 123,000 |
2008/04/21 | 311 | 311 | 302 | 306 | 152,000 |
2008/04/18 | 303 | 306 | 299 | 306 | 185,000 |
2008/04/17 | 306 | 309 | 301 | 303 | 255,000 |
2008/04/16 | 290 | 296 | 290 | 296 | 139,000 |
2008/04/15 | 285 | 291 | 283 | 289 | 127,000 |
2008/04/14 | 289 | 290 | 282 | 285 | 206,000 |
2008/04/11 | 290 | 294 | 290 | 291 | 249,000 |
2008/04/10 | 294 | 295 | 288 | 294 | 294,000 |
2008/04/09 | 305 | 309 | 300 | 304 | 157,000 |
2008/04/08 | 313 | 314 | 306 | 306 | 117,000 |
2008/04/07 | 313 | 315 | 307 | 312 | 178,000 |
2008/04/04 | 325 | 326 | 313 | 313 | 215,000 |
2008/04/03 | 321 | 329 | 318 | 327 | 229,000 |
2008/04/02 | 319 | 323 | 315 | 323 | 250,000 |
2008/04/01 | 303 | 310 | 300 | 307 | 166,000 |
2008/03/31 | 303 | 312 | 297 | 303 | 251,000 |
2008/03/28 | 300 | 307 | 296 | 304 | 299,000 |
2008/03/27 | 294 | 304 | 290 | 303 | 249,000 |
2008/03/26 | 291 | 298 | 291 | 298 | 172,000 |
2008/03/25 | 300 | 300 | 294 | 300 | 290,000 |
2008/03/24 | 289 | 295 | 287 | 290 | 313,000 |
2008/03/21 | 271 | 274 | 268 | 274 | 150,000 |
2008/03/19 | 270 | 271 | 258 | 262 | 209,000 |
2008/03/18 | 253 | 256 | 244 | 250 | 278,000 |
2008/03/17 | 253 | 257 | 241 | 247 | 493,000 |
2008/03/14 | 284 | 284 | 266 | 268 | 450,000 |
2008/03/13 | 274 | 285 | 267 | 277 | 465,000 |
2008/03/12 | 305 | 305 | 280 | 284 | 361,000 |
2008/03/11 | 270 | 291 | 265 | 291 | 343,000 |
2008/03/10 | 296 | 296 | 273 | 276 | 445,000 |
2008/03/07 | 307 | 310 | 299 | 301 | 373,000 |
2008/03/06 | 315 | 328 | 313 | 320 | 475,000 |
2008/03/05 | 319 | 319 | 312 | 313 | 228,000 |
2008/03/04 | 330 | 334 | 319 | 321 | 331,000 |
2008/03/03 | 323 | 330 | 321 | 321 | 376,000 |
2008/02/29 | 343 | 347 | 341 | 343 | 337,000 |
2008/02/28 | 340 | 349 | 336 | 348 | 433,000 |
2008/02/27 | 346 | 351 | 345 | 350 | 349,000 |
2008/02/26 | 353 | 354 | 341 | 341 | 379,000 |
2008/02/25 | 356 | 357 | 351 | 351 | 413,000 |
2008/02/22 | 351 | 355 | 348 | 351 | 346,000 |
2008/02/21 | 351 | 360 | 344 | 355 | 658,000 |
2008/02/20 | 338 | 349 | 334 | 344 | 1,000,000 |
2008/02/19 | 333 | 340 | 328 | 333 | 1,057,000 |
2008/02/18 | 327 | 338 | 322 | 328 | 1,422,000 |
2008/02/15 | 286 | 304 | 284 | 302 | 373,000 |
2008/02/14 | 288 | 295 | 284 | 295 | 236,000 |
2008/02/13 | 286 | 289 | 279 | 286 | 329,000 |
2008/02/12 | 277 | 287 | 276 | 284 | 341,000 |
2008/02/08 | 282 | 287 | 276 | 285 | 353,000 |
2008/02/07 | 277 | 286 | 272 | 277 | 292,000 |
2008/02/06 | 283 | 286 | 277 | 278 | 226,000 |
2008/02/05 | 288 | 298 | 287 | 295 | 201,000 |
2008/02/04 | 287 | 295 | 287 | 291 | 242,000 |
2008/02/01 | 294 | 294 | 276 | 283 | 392,000 |
2008/01/31 | 272 | 296 | 268 | 289 | 369,000 |
2008/01/30 | 273 | 282 | 273 | 275 | 252,000 |
2008/01/29 | 276 | 277 | 268 | 273 | 306,000 |
2008/01/28 | 270 | 276 | 266 | 267 | 320,000 |
2008/01/25 | 265 | 274 | 262 | 274 | 633,000 |
2008/01/24 | 232 | 256 | 232 | 245 | 476,000 |
2008/01/23 | 227 | 235 | 218 | 227 | 490,000 |
2008/01/22 | 230 | 244 | 218 | 220 | 446,000 |
2008/01/21 | 241 | 248 | 237 | 240 | 387,000 |
2008/01/18 | 234 | 255 | 229 | 248 | 429,000 |
2008/01/17 | 236 | 249 | 226 | 237 | 663,000 |
2008/01/16 | 239 | 246 | 235 | 235 | 320,000 |
2008/01/15 | 269 | 274 | 253 | 254 | 620,000 |
2008/01/11 | 294 | 295 | 283 | 284 | 253,000 |
2008/01/10 | 300 | 301 | 295 | 296 | 165,000 |
2008/01/09 | 295 | 299 | 290 | 299 | 212,000 |
2008/01/08 | 295 | 301 | 295 | 298 | 241,000 |
2008/01/07 | 295 | 309 | 295 | 303 | 236,000 |
2008/01/04 | 322 | 326 | 306 | 308 | 161,000 |