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 |
|---|---|---|---|---|---|
| 2010/12/30 | 440 | 441 | 432 | 436 | 149,000 |
| 2010/12/29 | 437 | 443 | 435 | 441 | 224,000 |
| 2010/12/28 | 432 | 438 | 428 | 436 | 157,000 |
| 2010/12/27 | 426 | 433 | 426 | 431 | 214,000 |
| 2010/12/24 | 433 | 436 | 430 | 431 | 199,000 |
| 2010/12/22 | 444 | 446 | 435 | 436 | 231,000 |
| 2010/12/21 | 442 | 445 | 440 | 443 | 242,000 |
| 2010/12/20 | 446 | 446 | 437 | 440 | 266,000 |
| 2010/12/17 | 447 | 451 | 443 | 445 | 467,000 |
| 2010/12/16 | 445 | 448 | 440 | 445 | 487,000 |
| 2010/12/15 | 434 | 443 | 429 | 443 | 545,000 |
| 2010/12/14 | 424 | 435 | 424 | 434 | 484,000 |
| 2010/12/13 | 418 | 425 | 418 | 423 | 177,000 |
| 2010/12/10 | 426 | 426 | 418 | 422 | 282,000 |
| 2010/12/09 | 427 | 427 | 416 | 424 | 287,000 |
| 2010/12/08 | 423 | 428 | 421 | 425 | 395,000 |
| 2010/12/07 | 415 | 421 | 412 | 419 | 350,000 |
| 2010/12/06 | 414 | 416 | 411 | 415 | 95,000 |
| 2010/12/03 | 420 | 420 | 411 | 413 | 129,000 |
| 2010/12/02 | 413 | 418 | 410 | 418 | 254,000 |
| 2010/12/01 | 404 | 409 | 402 | 408 | 235,000 |
| 2010/11/30 | 413 | 417 | 408 | 408 | 325,000 |
| 2010/11/29 | 419 | 422 | 414 | 417 | 162,000 |
| 2010/11/26 | 421 | 429 | 416 | 418 | 387,000 |
| 2010/11/25 | 428 | 428 | 418 | 421 | 473,000 |
| 2010/11/24 | 410 | 425 | 405 | 423 | 816,000 |
| 2010/11/22 | 402 | 423 | 402 | 420 | 1,055,000 |
| 2010/11/19 | 400 | 401 | 395 | 400 | 417,000 |
| 2010/11/18 | 391 | 402 | 391 | 400 | 434,000 |
| 2010/11/17 | 387 | 396 | 386 | 393 | 349,000 |
| 2010/11/16 | 402 | 404 | 395 | 395 | 301,000 |
| 2010/11/15 | 395 | 403 | 393 | 399 | 422,000 |
| 2010/11/12 | 398 | 407 | 393 | 396 | 1,058,000 |
| 2010/11/11 | 390 | 412 | 387 | 400 | 2,958,000 |
| 2010/11/10 | 340 | 352 | 340 | 350 | 334,000 |
| 2010/11/09 | 344 | 344 | 338 | 339 | 123,000 |
| 2010/11/08 | 335 | 345 | 335 | 344 | 165,000 |
| 2010/11/05 | 328 | 341 | 328 | 334 | 352,000 |
| 2010/11/04 | 325 | 329 | 319 | 329 | 210,000 |
| 2010/11/02 | 326 | 327 | 321 | 323 | 199,000 |
| 2010/11/01 | 330 | 332 | 328 | 328 | 120,000 |
| 2010/10/29 | 336 | 339 | 325 | 331 | 260,000 |
| 2010/10/28 | 344 | 345 | 337 | 337 | 284,000 |
| 2010/10/27 | 348 | 354 | 342 | 345 | 257,000 |
| 2010/10/26 | 343 | 347 | 340 | 345 | 188,000 |
| 2010/10/25 | 346 | 350 | 342 | 342 | 164,000 |
| 2010/10/22 | 338 | 346 | 337 | 344 | 122,000 |
| 2010/10/21 | 341 | 343 | 336 | 338 | 144,000 |
| 2010/10/20 | 340 | 344 | 340 | 342 | 135,000 |
| 2010/10/19 | 344 | 348 | 342 | 347 | 157,000 |
| 2010/10/18 | 343 | 344 | 339 | 342 | 150,000 |
| 2010/10/15 | 346 | 348 | 341 | 343 | 142,000 |
| 2010/10/14 | 344 | 357 | 344 | 349 | 325,000 |
| 2010/10/13 | 340 | 347 | 339 | 339 | 200,000 |
| 2010/10/12 | 358 | 358 | 344 | 344 | 239,000 |
| 2010/10/08 | 357 | 365 | 356 | 360 | 117,000 |
| 2010/10/07 | 357 | 367 | 356 | 362 | 192,000 |
| 2010/10/06 | 358 | 363 | 351 | 363 | 338,000 |
| 2010/10/05 | 355 | 356 | 344 | 353 | 517,000 |
| 2010/10/04 | 373 | 374 | 357 | 357 | 302,000 |
| 2010/10/01 | 380 | 380 | 372 | 373 | 185,000 |
| 2010/09/30 | 394 | 394 | 377 | 379 | 280,000 |
| 2010/09/29 | 387 | 392 | 386 | 392 | 106,000 |
| 2010/09/28 | 387 | 390 | 384 | 389 | 84,000 |
| 2010/09/27 | 396 | 397 | 390 | 391 | 144,000 |
| 2010/09/24 | 396 | 396 | 390 | 392 | 422,000 |
| 2010/09/22 | 392 | 406 | 390 | 401 | 742,000 |
| 2010/09/21 | 390 | 393 | 386 | 389 | 127,000 |
| 2010/09/17 | 381 | 390 | 380 | 389 | 170,000 |
| 2010/09/16 | 386 | 387 | 382 | 383 | 162,000 |
| 2010/09/15 | 377 | 384 | 371 | 382 | 290,000 |
| 2010/09/14 | 386 | 386 | 379 | 379 | 166,000 |
| 2010/09/13 | 387 | 389 | 381 | 386 | 134,000 |
| 2010/09/10 | 384 | 387 | 383 | 386 | 172,000 |
| 2010/09/09 | 386 | 387 | 380 | 384 | 122,000 |
| 2010/09/08 | 388 | 388 | 379 | 383 | 241,000 |
| 2010/09/07 | 386 | 399 | 386 | 396 | 396,000 |
| 2010/09/06 | 380 | 385 | 379 | 384 | 353,000 |
| 2010/09/03 | 379 | 381 | 374 | 380 | 334,000 |
| 2010/09/02 | 385 | 388 | 374 | 377 | 301,000 |
| 2010/09/01 | 374 | 380 | 373 | 377 | 195,000 |
| 2010/08/31 | 391 | 391 | 376 | 379 | 423,000 |
| 2010/08/30 | 408 | 409 | 396 | 399 | 236,000 |
| 2010/08/27 | 390 | 401 | 388 | 400 | 222,000 |
| 2010/08/26 | 396 | 398 | 391 | 396 | 200,000 |
| 2010/08/25 | 387 | 394 | 387 | 391 | 214,000 |
| 2010/08/24 | 398 | 399 | 390 | 396 | 190,000 |
| 2010/08/23 | 406 | 408 | 398 | 398 | 211,000 |
| 2010/08/20 | 415 | 416 | 408 | 408 | 221,000 |
| 2010/08/19 | 423 | 425 | 415 | 420 | 547,000 |
| 2010/08/18 | 402 | 421 | 397 | 419 | 691,000 |
| 2010/08/17 | 397 | 399 | 391 | 396 | 225,000 |
| 2010/08/16 | 407 | 409 | 400 | 403 | 139,000 |
| 2010/08/13 | 408 | 416 | 402 | 413 | 255,000 |
| 2010/08/12 | 404 | 412 | 401 | 412 | 490,000 |
| 2010/08/11 | 418 | 423 | 412 | 412 | 319,000 |
| 2010/08/10 | 435 | 436 | 420 | 422 | 430,000 |
| 2010/08/09 | 428 | 433 | 424 | 432 | 294,000 |
| 2010/08/06 | 420 | 438 | 419 | 436 | 778,000 |
| 2010/08/05 | 406 | 426 | 405 | 424 | 1,548,000 |
| 2010/08/04 | 386 | 391 | 380 | 386 | 325,000 |
| 2010/08/03 | 404 | 405 | 394 | 394 | 254,000 |
| 2010/08/02 | 398 | 407 | 397 | 400 | 224,000 |
| 2010/07/30 | 412 | 414 | 400 | 405 | 344,000 |
| 2010/07/29 | 403 | 409 | 403 | 409 | 252,000 |
| 2010/07/28 | 402 | 414 | 399 | 411 | 654,000 |
| 2010/07/27 | 375 | 406 | 375 | 395 | 1,057,000 |
| 2010/07/26 | 373 | 378 | 372 | 375 | 133,000 |
| 2010/07/23 | 374 | 375 | 367 | 369 | 206,000 |
| 2010/07/22 | 368 | 371 | 364 | 371 | 290,000 |
| 2010/07/21 | 380 | 383 | 366 | 369 | 170,000 |
| 2010/07/20 | 376 | 378 | 365 | 375 | 187,000 |
| 2010/07/16 | 389 | 389 | 378 | 380 | 173,000 |
| 2010/07/15 | 392 | 395 | 390 | 390 | 184,000 |
| 2010/07/14 | 395 | 396 | 391 | 391 | 167,000 |
| 2010/07/13 | 392 | 394 | 387 | 387 | 138,000 |
| 2010/07/12 | 384 | 393 | 384 | 389 | 188,000 |
| 2010/07/09 | 383 | 388 | 382 | 384 | 392,000 |
| 2010/07/08 | 390 | 393 | 383 | 387 | 397,000 |
| 2010/07/07 | 384 | 384 | 376 | 380 | 240,000 |
| 2010/07/06 | 383 | 389 | 376 | 388 | 243,000 |
| 2010/07/05 | 374 | 391 | 373 | 386 | 325,000 |
| 2010/07/02 | 371 | 382 | 370 | 377 | 432,000 |
| 2010/07/01 | 367 | 372 | 362 | 367 | 276,000 |
| 2010/06/30 | 367 | 378 | 360 | 374 | 533,000 |
| 2010/06/29 | 395 | 399 | 379 | 380 | 485,000 |
| 2010/06/28 | 398 | 402 | 397 | 398 | 243,000 |
| 2010/06/25 | 402 | 404 | 393 | 395 | 505,000 |
| 2010/06/24 | 416 | 417 | 408 | 409 | 399,000 |
| 2010/06/23 | 424 | 425 | 418 | 418 | 279,000 |
| 2010/06/22 | 431 | 432 | 425 | 432 | 301,000 |
| 2010/06/21 | 420 | 433 | 419 | 431 | 384,000 |
| 2010/06/18 | 420 | 422 | 418 | 419 | 183,000 |
| 2010/06/17 | 425 | 425 | 418 | 419 | 335,000 |
| 2010/06/16 | 438 | 438 | 426 | 427 | 511,000 |
| 2010/06/15 | 437 | 438 | 430 | 432 | 514,000 |
| 2010/06/14 | 429 | 435 | 428 | 430 | 550,000 |
| 2010/06/11 | 410 | 422 | 405 | 416 | 636,000 |
| 2010/06/10 | 401 | 403 | 393 | 399 | 481,000 |
| 2010/06/09 | 407 | 409 | 396 | 404 | 713,000 |
| 2010/06/08 | 404 | 414 | 404 | 407 | 842,000 |
| 2010/06/07 | 424 | 424 | 410 | 412 | 573,000 |
| 2010/06/04 | 439 | 443 | 428 | 432 | 863,000 |
| 2010/06/03 | 435 | 439 | 433 | 437 | 825,000 |
| 2010/06/02 | 442 | 446 | 423 | 428 | 1,128,000 |
| 2010/06/01 | 455 | 456 | 442 | 444 | 782,000 |
| 2010/05/31 | 466 | 467 | 452 | 455 | 1,356,000 |
| 2010/05/28 | 483 | 495 | 466 | 474 | 726,000 |
| 2010/05/27 | 458 | 478 | 455 | 478 | 708,000 |
| 2010/05/26 | 463 | 468 | 455 | 457 | 1,127,000 |
| 2010/05/25 | 458 | 463 | 437 | 442 | 775,000 |
| 2010/05/24 | 464 | 474 | 457 | 464 | 647,000 |
| 2010/05/21 | 470 | 472 | 461 | 467 | 598,000 |
| 2010/05/20 | 491 | 493 | 481 | 483 | 629,000 |
| 2010/05/19 | 479 | 506 | 474 | 499 | 860,000 |
| 2010/05/18 | 502 | 507 | 482 | 487 | 888,000 |
| 2010/05/17 | 517 | 528 | 483 | 501 | 1,310,000 |
| 2010/05/14 | 535 | 537 | 527 | 527 | 695,000 |
| 2010/05/13 | 537 | 546 | 532 | 534 | 1,099,000 |
| 2010/05/12 | 567 | 567 | 532 | 535 | 2,094,000 |
| 2010/05/11 | 607 | 612 | 580 | 587 | 702,000 |
| 2010/05/10 | 593 | 611 | 590 | 606 | 536,000 |
| 2010/05/07 | 583 | 598 | 579 | 593 | 661,000 |
| 2010/05/06 | 610 | 614 | 604 | 608 | 370,000 |
| 2010/04/30 | 628 | 633 | 623 | 624 | 458,000 |
| 2010/04/28 | 628 | 634 | 622 | 622 | 523,000 |
| 2010/04/27 | 640 | 647 | 633 | 647 | 286,000 |
| 2010/04/26 | 626 | 640 | 625 | 640 | 397,000 |
| 2010/04/23 | 626 | 630 | 621 | 623 | 280,000 |
| 2010/04/22 | 641 | 641 | 624 | 632 | 318,000 |
| 2010/04/21 | 629 | 643 | 629 | 641 | 353,000 |
| 2010/04/20 | 620 | 632 | 618 | 629 | 619,000 |
| 2010/04/19 | 629 | 629 | 622 | 624 | 334,000 |
| 2010/04/16 | 651 | 652 | 634 | 639 | 618,000 |
| 2010/04/15 | 660 | 663 | 645 | 650 | 746,000 |
| 2010/04/14 | 652 | 655 | 641 | 644 | 518,000 |
| 2010/04/13 | 666 | 667 | 646 | 651 | 592,000 |
| 2010/04/12 | 666 | 674 | 662 | 665 | 1,010,000 |
| 2010/04/09 | 655 | 659 | 643 | 653 | 761,000 |
| 2010/04/08 | 647 | 653 | 644 | 649 | 544,000 |
| 2010/04/07 | 650 | 664 | 647 | 652 | 1,564,000 |
| 2010/04/06 | 621 | 653 | 618 | 652 | 2,277,000 |
| 2010/04/05 | 615 | 621 | 613 | 619 | 442,000 |
| 2010/04/02 | 614 | 615 | 608 | 613 | 356,000 |
| 2010/04/01 | 613 | 615 | 605 | 613 | 558,000 |
| 2010/03/31 | 621 | 622 | 612 | 613 | 283,000 |
| 2010/03/30 | 620 | 622 | 615 | 619 | 266,000 |
| 2010/03/29 | 610 | 622 | 609 | 618 | 210,000 |
| 2010/03/26 | 612 | 618 | 610 | 616 | 188,000 |
| 2010/03/25 | 610 | 615 | 607 | 611 | 250,000 |
| 2010/03/24 | 613 | 618 | 607 | 609 | 364,000 |
| 2010/03/23 | 622 | 622 | 612 | 615 | 213,000 |
| 2010/03/19 | 623 | 625 | 619 | 622 | 246,000 |
| 2010/03/18 | 623 | 629 | 620 | 622 | 506,000 |
| 2010/03/17 | 615 | 621 | 615 | 621 | 379,000 |
| 2010/03/16 | 625 | 628 | 612 | 612 | 542,000 |
| 2010/03/15 | 613 | 626 | 610 | 621 | 722,000 |
| 2010/03/12 | 607 | 607 | 599 | 603 | 213,000 |
| 2010/03/11 | 598 | 606 | 595 | 600 | 241,000 |
| 2010/03/10 | 606 | 606 | 596 | 598 | 202,000 |
| 2010/03/09 | 592 | 608 | 588 | 604 | 492,000 |
| 2010/03/08 | 591 | 595 | 578 | 593 | 575,000 |
| 2010/03/05 | 591 | 593 | 574 | 578 | 648,000 |
| 2010/03/04 | 604 | 604 | 585 | 586 | 650,000 |
| 2010/03/03 | 611 | 611 | 602 | 604 | 237,000 |
| 2010/03/02 | 611 | 620 | 608 | 612 | 457,000 |
| 2010/03/01 | 608 | 609 | 600 | 605 | 179,000 |
| 2010/02/26 | 602 | 607 | 602 | 605 | 227,000 |
| 2010/02/25 | 611 | 613 | 601 | 606 | 330,000 |
| 2010/02/24 | 605 | 610 | 603 | 609 | 284,000 |
| 2010/02/23 | 616 | 621 | 604 | 608 | 634,000 |
| 2010/02/22 | 612 | 624 | 608 | 624 | 387,000 |
| 2010/02/19 | 617 | 619 | 603 | 606 | 281,000 |
| 2010/02/18 | 626 | 627 | 610 | 612 | 356,000 |
| 2010/02/17 | 608 | 629 | 608 | 617 | 381,000 |
| 2010/02/16 | 605 | 612 | 601 | 602 | 195,000 |
| 2010/02/15 | 613 | 617 | 605 | 606 | 165,000 |
| 2010/02/12 | 610 | 617 | 604 | 612 | 224,000 |
| 2010/02/10 | 623 | 626 | 607 | 609 | 384,000 |
| 2010/02/09 | 621 | 628 | 613 | 616 | 464,000 |
| 2010/02/08 | 638 | 652 | 631 | 631 | 294,000 |
| 2010/02/05 | 630 | 657 | 625 | 648 | 594,000 |
| 2010/02/04 | 668 | 673 | 640 | 648 | 596,000 |
| 2010/02/03 | 652 | 662 | 646 | 662 | 619,000 |
| 2010/02/02 | 642 | 651 | 640 | 641 | 264,000 |
| 2010/02/01 | 654 | 654 | 630 | 642 | 527,000 |
| 2010/01/29 | 651 | 654 | 645 | 645 | 302,000 |
| 2010/01/28 | 647 | 665 | 645 | 657 | 391,000 |
| 2010/01/27 | 654 | 665 | 642 | 647 | 457,000 |
| 2010/01/26 | 692 | 695 | 655 | 656 | 1,167,000 |
| 2010/01/25 | 668 | 686 | 658 | 680 | 776,000 |
| 2010/01/22 | 673 | 680 | 669 | 669 | 643,000 |
| 2010/01/21 | 675 | 695 | 667 | 693 | 478,000 |
| 2010/01/20 | 697 | 700 | 681 | 682 | 422,000 |
| 2010/01/19 | 704 | 704 | 690 | 690 | 396,000 |
| 2010/01/18 | 702 | 708 | 696 | 704 | 365,000 |
| 2010/01/15 | 705 | 713 | 703 | 709 | 606,000 |
| 2010/01/14 | 709 | 718 | 704 | 712 | 451,000 |
| 2010/01/13 | 713 | 721 | 703 | 707 | 529,000 |
| 2010/01/12 | 704 | 715 | 700 | 714 | 638,000 |
| 2010/01/08 | 702 | 711 | 700 | 706 | 587,000 |
| 2010/01/07 | 687 | 711 | 681 | 702 | 875,000 |
| 2010/01/06 | 702 | 704 | 688 | 690 | 652,000 |
| 2010/01/05 | 726 | 726 | 705 | 708 | 772,000 |
| 2010/01/04 | 719 | 729 | 711 | 722 | 590,000 |