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 |
|---|---|---|---|---|---|
| 2009/12/30 | 713 | 729 | 708 | 725 | 1,913,000 |
| 2009/12/29 | 682 | 702 | 677 | 701 | 1,133,000 |
| 2009/12/28 | 670 | 682 | 667 | 677 | 311,000 |
| 2009/12/25 | 680 | 680 | 667 | 670 | 385,000 |
| 2009/12/24 | 679 | 683 | 672 | 673 | 499,000 |
| 2009/12/22 | 656 | 672 | 655 | 669 | 558,000 |
| 2009/12/21 | 658 | 660 | 648 | 653 | 418,000 |
| 2009/12/18 | 651 | 668 | 649 | 664 | 670,000 |
| 2009/12/17 | 672 | 683 | 668 | 671 | 519,000 |
| 2009/12/16 | 665 | 683 | 662 | 676 | 1,000,000 |
| 2009/12/15 | 670 | 684 | 662 | 665 | 925,000 |
| 2009/12/14 | 665 | 680 | 648 | 676 | 2,077,000 |
| 2009/12/11 | 635 | 668 | 634 | 668 | 2,172,000 |
| 2009/12/10 | 623 | 641 | 612 | 623 | 1,738,000 |
| 2009/12/09 | 639 | 643 | 612 | 613 | 2,426,000 |
| 2009/12/08 | 675 | 675 | 640 | 642 | 2,147,000 |
| 2009/12/07 | 725 | 726 | 688 | 688 | 1,301,000 |
| 2009/12/04 | 730 | 733 | 710 | 721 | 571,000 |
| 2009/12/03 | 729 | 738 | 722 | 732 | 569,000 |
| 2009/12/02 | 696 | 731 | 696 | 705 | 959,000 |
| 2009/12/01 | 659 | 696 | 647 | 693 | 1,050,000 |
| 2009/11/30 | 680 | 687 | 652 | 659 | 1,414,000 |
| 2009/11/27 | 734 | 734 | 657 | 674 | 2,115,000 |
| 2009/11/26 | 754 | 762 | 739 | 754 | 373,000 |
| 2009/11/25 | 752 | 762 | 734 | 759 | 377,000 |
| 2009/11/24 | 801 | 801 | 754 | 758 | 404,000 |
| 2009/11/20 | 753 | 783 | 751 | 781 | 438,000 |
| 2009/11/19 | 761 | 764 | 747 | 763 | 378,000 |
| 2009/11/18 | 749 | 758 | 741 | 756 | 476,000 |
| 2009/11/17 | 786 | 792 | 746 | 753 | 551,000 |
| 2009/11/16 | 793 | 804 | 781 | 782 | 360,000 |
| 2009/11/13 | 808 | 808 | 788 | 802 | 303,000 |
| 2009/11/12 | 815 | 823 | 802 | 805 | 377,000 |
| 2009/11/11 | 819 | 833 | 805 | 810 | 887,000 |
| 2009/11/10 | 801 | 837 | 800 | 829 | 2,188,000 |
| 2009/11/09 | 740 | 769 | 735 | 761 | 423,000 |
| 2009/11/06 | 754 | 762 | 731 | 738 | 434,000 |
| 2009/11/05 | 761 | 764 | 750 | 753 | 209,000 |
| 2009/11/04 | 767 | 784 | 760 | 766 | 357,000 |
| 2009/11/02 | 747 | 758 | 746 | 758 | 220,000 |
| 2009/10/30 | 769 | 775 | 761 | 767 | 328,000 |
| 2009/10/29 | 769 | 773 | 760 | 767 | 394,000 |
| 2009/10/28 | 822 | 822 | 779 | 789 | 467,000 |
| 2009/10/27 | 812 | 828 | 807 | 820 | 1,025,000 |
| 2009/10/26 | 788 | 806 | 785 | 806 | 788,000 |
| 2009/10/23 | 757 | 778 | 750 | 771 | 439,000 |
| 2009/10/22 | 751 | 755 | 745 | 751 | 354,000 |
| 2009/10/21 | 771 | 774 | 759 | 760 | 369,000 |
| 2009/10/20 | 776 | 781 | 763 | 768 | 366,000 |
| 2009/10/19 | 764 | 783 | 761 | 778 | 443,000 |
| 2009/10/16 | 760 | 785 | 760 | 770 | 755,000 |
| 2009/10/15 | 790 | 793 | 753 | 758 | 1,010,000 |
| 2009/10/14 | 811 | 812 | 783 | 786 | 534,000 |
| 2009/10/13 | 825 | 829 | 817 | 821 | 346,000 |
| 2009/10/09 | 793 | 825 | 791 | 815 | 534,000 |
| 2009/10/08 | 798 | 806 | 785 | 788 | 355,000 |
| 2009/10/07 | 804 | 808 | 787 | 806 | 600,000 |
| 2009/10/06 | 813 | 821 | 788 | 803 | 501,000 |
| 2009/10/05 | 828 | 845 | 804 | 813 | 797,000 |
| 2009/10/02 | 794 | 806 | 778 | 800 | 446,000 |
| 2009/10/01 | 804 | 819 | 796 | 801 | 305,000 |
| 2009/09/30 | 796 | 820 | 792 | 820 | 380,000 |
| 2009/09/29 | 829 | 838 | 798 | 805 | 434,000 |
| 2009/09/28 | 845 | 845 | 824 | 825 | 294,000 |
| 2009/09/25 | 864 | 865 | 849 | 851 | 226,000 |
| 2009/09/24 | 871 | 871 | 854 | 867 | 385,000 |
| 2009/09/18 | 838 | 873 | 830 | 861 | 269,000 |
| 2009/09/17 | 860 | 861 | 840 | 848 | 306,000 |
| 2009/09/16 | 840 | 855 | 830 | 843 | 304,000 |
| 2009/09/15 | 859 | 865 | 840 | 840 | 297,000 |
| 2009/09/14 | 874 | 874 | 859 | 862 | 348,000 |
| 2009/09/11 | 885 | 885 | 858 | 864 | 415,000 |
| 2009/09/10 | 867 | 893 | 858 | 883 | 580,000 |
| 2009/09/09 | 857 | 888 | 849 | 867 | 603,000 |
| 2009/09/08 | 859 | 860 | 836 | 853 | 626,000 |
| 2009/09/07 | 861 | 871 | 854 | 861 | 401,000 |
| 2009/09/04 | 868 | 876 | 849 | 858 | 708,000 |
| 2009/09/03 | 923 | 928 | 867 | 873 | 1,301,000 |
| 2009/09/02 | 881 | 925 | 873 | 918 | 1,924,000 |
| 2009/09/01 | 851 | 881 | 836 | 881 | 548,000 |
| 2009/08/31 | 872 | 885 | 841 | 842 | 535,000 |
| 2009/08/28 | 875 | 876 | 855 | 864 | 296,000 |
| 2009/08/27 | 879 | 893 | 858 | 869 | 461,000 |
| 2009/08/26 | 871 | 883 | 862 | 875 | 256,000 |
| 2009/08/25 | 875 | 882 | 854 | 875 | 592,000 |
| 2009/08/24 | 900 | 900 | 876 | 882 | 251,000 |
| 2009/08/21 | 896 | 905 | 861 | 875 | 535,000 |
| 2009/08/20 | 884 | 908 | 860 | 905 | 652,000 |
| 2009/08/19 | 909 | 915 | 881 | 889 | 405,000 |
| 2009/08/18 | 901 | 916 | 883 | 915 | 921,000 |
| 2009/08/17 | 923 | 936 | 913 | 919 | 771,000 |
| 2009/08/14 | 915 | 931 | 893 | 913 | 1,003,000 |
| 2009/08/13 | 880 | 915 | 876 | 913 | 2,066,000 |
| 2009/08/12 | 810 | 854 | 802 | 840 | 951,000 |
| 2009/08/11 | 800 | 829 | 791 | 815 | 992,000 |
| 2009/08/10 | 769 | 801 | 766 | 800 | 1,672,000 |
| 2009/08/07 | 742 | 742 | 721 | 729 | 274,000 |
| 2009/08/06 | 736 | 743 | 730 | 732 | 279,000 |
| 2009/08/05 | 764 | 769 | 739 | 740 | 506,000 |
| 2009/08/04 | 743 | 767 | 743 | 760 | 686,000 |
| 2009/08/03 | 735 | 749 | 731 | 744 | 230,000 |
| 2009/07/31 | 744 | 745 | 732 | 742 | 227,000 |
| 2009/07/30 | 752 | 759 | 731 | 738 | 416,000 |
| 2009/07/29 | 721 | 754 | 717 | 751 | 862,000 |
| 2009/07/28 | 721 | 722 | 708 | 709 | 180,000 |
| 2009/07/27 | 743 | 743 | 722 | 725 | 214,000 |
| 2009/07/24 | 750 | 750 | 726 | 733 | 392,000 |
| 2009/07/23 | 751 | 754 | 728 | 730 | 508,000 |
| 2009/07/22 | 716 | 758 | 703 | 747 | 1,298,000 |
| 2009/07/21 | 675 | 714 | 663 | 708 | 610,000 |
| 2009/07/17 | 686 | 686 | 655 | 659 | 293,000 |
| 2009/07/16 | 694 | 696 | 672 | 676 | 452,000 |
| 2009/07/15 | 699 | 708 | 675 | 679 | 351,000 |
| 2009/07/14 | 660 | 708 | 654 | 698 | 511,000 |
| 2009/07/13 | 680 | 690 | 634 | 636 | 416,000 |
| 2009/07/10 | 713 | 713 | 681 | 690 | 300,000 |
| 2009/07/09 | 682 | 709 | 682 | 693 | 277,000 |
| 2009/07/08 | 712 | 716 | 689 | 702 | 539,000 |
| 2009/07/07 | 710 | 734 | 707 | 730 | 944,000 |
| 2009/07/06 | 720 | 749 | 714 | 720 | 678,000 |
| 2009/07/03 | 702 | 737 | 698 | 725 | 767,000 |
| 2009/07/02 | 701 | 716 | 696 | 707 | 730,000 |
| 2009/07/01 | 655 | 744 | 649 | 720 | 2,450,000 |
| 2009/06/30 | 649 | 653 | 638 | 645 | 270,000 |
| 2009/06/29 | 654 | 657 | 642 | 647 | 381,000 |
| 2009/06/26 | 649 | 652 | 638 | 650 | 246,000 |
| 2009/06/25 | 638 | 651 | 637 | 644 | 423,000 |
| 2009/06/24 | 632 | 637 | 620 | 635 | 412,000 |
| 2009/06/23 | 613 | 633 | 613 | 622 | 454,000 |
| 2009/06/22 | 613 | 633 | 606 | 627 | 373,000 |
| 2009/06/19 | 637 | 638 | 603 | 606 | 405,000 |
| 2009/06/18 | 627 | 635 | 614 | 634 | 460,000 |
| 2009/06/17 | 601 | 620 | 598 | 619 | 464,000 |
| 2009/06/16 | 620 | 626 | 601 | 603 | 584,000 |
| 2009/06/15 | 641 | 645 | 625 | 633 | 517,000 |
| 2009/06/12 | 640 | 663 | 638 | 643 | 621,000 |
| 2009/06/11 | 649 | 650 | 637 | 642 | 233,000 |
| 2009/06/10 | 639 | 650 | 636 | 643 | 529,000 |
| 2009/06/09 | 647 | 654 | 630 | 632 | 350,000 |
| 2009/06/08 | 643 | 654 | 637 | 644 | 384,000 |
| 2009/06/05 | 646 | 654 | 629 | 636 | 396,000 |
| 2009/06/04 | 648 | 660 | 642 | 648 | 488,000 |
| 2009/06/03 | 646 | 652 | 640 | 647 | 308,000 |
| 2009/06/02 | 627 | 654 | 623 | 646 | 1,464,000 |
| 2009/06/01 | 619 | 628 | 615 | 617 | 567,000 |
| 2009/05/29 | 635 | 640 | 617 | 622 | 653,000 |
| 2009/05/28 | 619 | 642 | 617 | 634 | 748,000 |
| 2009/05/27 | 646 | 647 | 622 | 628 | 861,000 |
| 2009/05/26 | 629 | 645 | 621 | 639 | 830,000 |
| 2009/05/25 | 600 | 638 | 599 | 638 | 1,718,000 |
| 2009/05/22 | 578 | 596 | 572 | 591 | 750,000 |
| 2009/05/21 | 578 | 585 | 571 | 582 | 532,000 |
| 2009/05/20 | 570 | 579 | 568 | 578 | 655,000 |
| 2009/05/19 | 571 | 581 | 566 | 567 | 600,000 |
| 2009/05/18 | 575 | 575 | 556 | 563 | 451,000 |
| 2009/05/15 | 575 | 589 | 569 | 582 | 1,028,000 |
| 2009/05/14 | 555 | 570 | 550 | 566 | 605,000 |
| 2009/05/13 | 550 | 558 | 534 | 557 | 589,000 |
| 2009/05/12 | 547 | 561 | 541 | 548 | 893,000 |
| 2009/05/11 | 579 | 582 | 560 | 567 | 541,000 |
| 2009/05/08 | 556 | 570 | 554 | 569 | 585,000 |
| 2009/05/07 | 572 | 580 | 555 | 564 | 570,000 |
| 2009/05/01 | 555 | 566 | 549 | 565 | 352,000 |
| 2009/04/30 | 546 | 565 | 544 | 565 | 592,000 |
| 2009/04/28 | 555 | 557 | 520 | 526 | 596,000 |
| 2009/04/27 | 568 | 569 | 546 | 554 | 498,000 |
| 2009/04/24 | 550 | 572 | 547 | 559 | 893,000 |
| 2009/04/23 | 523 | 559 | 518 | 557 | 1,836,000 |
| 2009/04/22 | 535 | 541 | 512 | 516 | 1,029,000 |
| 2009/04/21 | 504 | 531 | 497 | 525 | 1,056,000 |
| 2009/04/20 | 515 | 517 | 505 | 514 | 825,000 |
| 2009/04/17 | 483 | 518 | 481 | 509 | 1,631,000 |
| 2009/04/16 | 476 | 484 | 469 | 470 | 369,000 |
| 2009/04/15 | 471 | 475 | 466 | 474 | 300,000 |
| 2009/04/14 | 472 | 477 | 466 | 472 | 234,000 |
| 2009/04/13 | 468 | 476 | 466 | 471 | 214,000 |
| 2009/04/10 | 478 | 480 | 460 | 466 | 376,000 |
| 2009/04/09 | 467 | 477 | 466 | 477 | 356,000 |
| 2009/04/08 | 473 | 473 | 462 | 466 | 263,000 |
| 2009/04/07 | 466 | 479 | 459 | 470 | 394,000 |
| 2009/04/06 | 478 | 478 | 459 | 461 | 403,000 |
| 2009/04/03 | 480 | 481 | 467 | 468 | 300,000 |
| 2009/04/02 | 476 | 477 | 466 | 475 | 348,000 |
| 2009/04/01 | 465 | 473 | 459 | 468 | 241,000 |
| 2009/03/31 | 470 | 476 | 450 | 455 | 577,000 |
| 2009/03/30 | 489 | 496 | 467 | 467 | 340,000 |
| 2009/03/27 | 510 | 512 | 485 | 489 | 335,000 |
| 2009/03/26 | 483 | 501 | 483 | 500 | 338,000 |
| 2009/03/25 | 479 | 489 | 471 | 481 | 409,000 |
| 2009/03/24 | 494 | 494 | 475 | 476 | 318,000 |
| 2009/03/23 | 472 | 484 | 472 | 484 | 330,000 |
| 2009/03/19 | 471 | 477 | 469 | 472 | 204,000 |
| 2009/03/18 | 484 | 487 | 464 | 466 | 698,000 |
| 2009/03/17 | 488 | 496 | 479 | 484 | 704,000 |
| 2009/03/16 | 492 | 504 | 489 | 493 | 421,000 |
| 2009/03/13 | 499 | 502 | 491 | 497 | 322,000 |
| 2009/03/12 | 504 | 505 | 480 | 485 | 395,000 |
| 2009/03/11 | 512 | 512 | 505 | 507 | 265,000 |
| 2009/03/10 | 500 | 514 | 496 | 502 | 486,000 |
| 2009/03/09 | 500 | 506 | 491 | 499 | 482,000 |
| 2009/03/06 | 495 | 513 | 492 | 503 | 570,000 |
| 2009/03/05 | 498 | 503 | 491 | 500 | 690,000 |
| 2009/03/04 | 460 | 507 | 460 | 501 | 1,666,000 |
| 2009/03/03 | 437 | 463 | 432 | 463 | 344,000 |
| 2009/03/02 | 445 | 445 | 439 | 441 | 154,000 |
| 2009/02/27 | 445 | 453 | 437 | 447 | 283,000 |
| 2009/02/26 | 456 | 467 | 449 | 450 | 490,000 |
| 2009/02/25 | 440 | 457 | 440 | 455 | 576,000 |
| 2009/02/24 | 407 | 435 | 407 | 435 | 252,000 |
| 2009/02/23 | 398 | 417 | 393 | 417 | 337,000 |
| 2009/02/20 | 419 | 419 | 403 | 403 | 261,000 |
| 2009/02/19 | 421 | 423 | 412 | 414 | 260,000 |
| 2009/02/18 | 393 | 419 | 391 | 416 | 474,000 |
| 2009/02/17 | 411 | 415 | 400 | 403 | 463,000 |
| 2009/02/16 | 432 | 432 | 412 | 416 | 462,000 |
| 2009/02/13 | 455 | 456 | 429 | 437 | 644,000 |
| 2009/02/12 | 435 | 460 | 431 | 450 | 534,000 |
| 2009/02/10 | 436 | 441 | 427 | 440 | 535,000 |
| 2009/02/09 | 431 | 435 | 411 | 416 | 202,000 |
| 2009/02/06 | 429 | 433 | 422 | 426 | 225,000 |
| 2009/02/05 | 430 | 432 | 423 | 424 | 198,000 |
| 2009/02/04 | 420 | 429 | 418 | 425 | 257,000 |
| 2009/02/03 | 420 | 431 | 417 | 417 | 224,000 |
| 2009/02/02 | 416 | 427 | 412 | 420 | 125,000 |
| 2009/01/30 | 422 | 432 | 415 | 421 | 246,000 |
| 2009/01/29 | 439 | 442 | 431 | 435 | 197,000 |
| 2009/01/28 | 425 | 435 | 418 | 430 | 440,000 |
| 2009/01/27 | 402 | 424 | 398 | 420 | 351,000 |
| 2009/01/26 | 427 | 428 | 395 | 397 | 414,000 |
| 2009/01/23 | 440 | 440 | 422 | 422 | 289,000 |
| 2009/01/22 | 448 | 448 | 427 | 440 | 338,000 |
| 2009/01/21 | 444 | 454 | 443 | 443 | 197,000 |
| 2009/01/20 | 463 | 466 | 451 | 457 | 190,000 |
| 2009/01/19 | 467 | 469 | 455 | 464 | 152,000 |
| 2009/01/16 | 445 | 466 | 437 | 466 | 366,000 |
| 2009/01/15 | 451 | 456 | 436 | 436 | 524,000 |
| 2009/01/14 | 462 | 480 | 460 | 468 | 275,000 |
| 2009/01/13 | 482 | 484 | 465 | 467 | 432,000 |
| 2009/01/09 | 482 | 495 | 476 | 490 | 681,000 |
| 2009/01/08 | 481 | 488 | 467 | 467 | 352,000 |
| 2009/01/07 | 483 | 492 | 473 | 477 | 424,000 |
| 2009/01/06 | 470 | 484 | 470 | 479 | 428,000 |
| 2009/01/05 | 473 | 475 | 465 | 465 | 131,000 |