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 |
---|---|---|---|---|---|
2012/12/28 | 285 | 292 | 285 | 289 | 104,000 |
2012/12/27 | 287 | 294 | 287 | 287 | 157,000 |
2012/12/26 | 279 | 286 | 279 | 285 | 214,000 |
2012/12/25 | 279 | 282 | 278 | 278 | 101,000 |
2012/12/21 | 280 | 283 | 278 | 279 | 106,000 |
2012/12/20 | 282 | 283 | 279 | 280 | 86,000 |
2012/12/19 | 280 | 282 | 278 | 282 | 189,000 |
2012/12/18 | 279 | 282 | 277 | 280 | 120,000 |
2012/12/17 | 283 | 284 | 276 | 276 | 109,000 |
2012/12/14 | 282 | 282 | 279 | 280 | 108,000 |
2012/12/13 | 280 | 282 | 278 | 280 | 86,000 |
2012/12/12 | 277 | 280 | 277 | 279 | 28,000 |
2012/12/11 | 280 | 280 | 275 | 279 | 51,000 |
2012/12/10 | 282 | 286 | 276 | 280 | 70,000 |
2012/12/07 | 284 | 286 | 282 | 283 | 71,000 |
2012/12/06 | 277 | 280 | 277 | 280 | 97,000 |
2012/12/05 | 275 | 276 | 271 | 275 | 59,000 |
2012/12/04 | 276 | 276 | 272 | 275 | 62,000 |
2012/12/03 | 277 | 277 | 274 | 274 | 41,000 |
2012/11/30 | 273 | 277 | 272 | 273 | 81,000 |
2012/11/29 | 276 | 276 | 270 | 271 | 64,000 |
2012/11/28 | 277 | 277 | 272 | 276 | 116,000 |
2012/11/27 | 274 | 277 | 270 | 277 | 95,000 |
2012/11/26 | 277 | 277 | 271 | 273 | 80,000 |
2012/11/22 | 269 | 272 | 269 | 271 | 51,000 |
2012/11/21 | 269 | 269 | 267 | 269 | 45,000 |
2012/11/20 | 272 | 272 | 268 | 269 | 55,000 |
2012/11/19 | 268 | 269 | 265 | 269 | 63,000 |
2012/11/16 | 262 | 268 | 261 | 265 | 99,000 |
2012/11/15 | 257 | 263 | 257 | 261 | 78,000 |
2012/11/14 | 255 | 258 | 255 | 257 | 75,000 |
2012/11/13 | 259 | 259 | 257 | 257 | 55,000 |
2012/11/12 | 257 | 262 | 257 | 259 | 69,000 |
2012/11/09 | 258 | 261 | 257 | 259 | 86,000 |
2012/11/08 | 256 | 260 | 255 | 259 | 130,000 |
2012/11/07 | 256 | 260 | 254 | 259 | 91,000 |
2012/11/06 | 259 | 259 | 255 | 257 | 40,000 |
2012/11/05 | 255 | 257 | 254 | 257 | 49,000 |
2012/11/02 | 255 | 259 | 255 | 256 | 139,000 |
2012/11/01 | 258 | 258 | 254 | 256 | 121,000 |
2012/10/31 | 257 | 259 | 256 | 257 | 80,000 |
2012/10/30 | 256 | 257 | 253 | 257 | 144,000 |
2012/10/29 | 250 | 258 | 250 | 255 | 71,000 |
2012/10/26 | 259 | 259 | 252 | 254 | 75,000 |
2012/10/25 | 255 | 256 | 251 | 254 | 63,000 |
2012/10/24 | 251 | 259 | 250 | 258 | 105,000 |
2012/10/23 | 252 | 253 | 250 | 253 | 27,000 |
2012/10/22 | 250 | 254 | 250 | 252 | 72,000 |
2012/10/19 | 255 | 257 | 254 | 255 | 44,000 |
2012/10/18 | 249 | 255 | 249 | 252 | 69,000 |
2012/10/17 | 252 | 253 | 246 | 249 | 47,000 |
2012/10/16 | 240 | 252 | 240 | 252 | 71,000 |
2012/10/15 | 242 | 244 | 236 | 242 | 112,000 |
2012/10/12 | 245 | 247 | 241 | 243 | 73,000 |
2012/10/11 | 247 | 248 | 245 | 246 | 61,000 |
2012/10/10 | 242 | 250 | 242 | 248 | 90,000 |
2012/10/09 | 245 | 247 | 241 | 241 | 72,000 |
2012/10/05 | 251 | 252 | 245 | 246 | 66,000 |
2012/10/04 | 248 | 252 | 248 | 251 | 48,000 |
2012/10/03 | 250 | 253 | 247 | 247 | 40,000 |
2012/10/02 | 252 | 252 | 250 | 250 | 23,000 |
2012/10/01 | 253 | 253 | 247 | 252 | 90,000 |
2012/09/28 | 255 | 255 | 251 | 252 | 86,000 |
2012/09/27 | 255 | 255 | 249 | 251 | 83,000 |
2012/09/26 | 256 | 258 | 256 | 258 | 24,000 |
2012/09/25 | 251 | 254 | 250 | 254 | 111,000 |
2012/09/24 | 258 | 258 | 251 | 254 | 34,000 |
2012/09/21 | 258 | 260 | 256 | 257 | 27,000 |
2012/09/20 | 262 | 262 | 256 | 258 | 36,000 |
2012/09/19 | 256 | 263 | 256 | 262 | 89,000 |
2012/09/18 | 264 | 264 | 258 | 258 | 43,000 |
2012/09/14 | 253 | 263 | 253 | 263 | 79,000 |
2012/09/13 | 249 | 254 | 249 | 252 | 53,000 |
2012/09/12 | 253 | 256 | 248 | 252 | 101,000 |
2012/09/11 | 258 | 259 | 252 | 253 | 81,000 |
2012/09/10 | 260 | 265 | 260 | 263 | 60,000 |
2012/09/07 | 260 | 260 | 254 | 260 | 92,000 |
2012/09/06 | 251 | 259 | 251 | 255 | 90,000 |
2012/09/05 | 255 | 256 | 249 | 251 | 127,000 |
2012/09/04 | 259 | 262 | 253 | 254 | 63,000 |
2012/09/03 | 253 | 263 | 252 | 259 | 72,000 |
2012/08/31 | 252 | 258 | 252 | 253 | 99,000 |
2012/08/30 | 259 | 259 | 254 | 255 | 48,000 |
2012/08/29 | 257 | 258 | 254 | 256 | 53,000 |
2012/08/28 | 263 | 264 | 255 | 257 | 130,000 |
2012/08/27 | 263 | 265 | 259 | 262 | 72,000 |
2012/08/24 | 264 | 264 | 261 | 261 | 45,000 |
2012/08/23 | 265 | 266 | 263 | 266 | 72,000 |
2012/08/22 | 266 | 270 | 264 | 264 | 154,000 |
2012/08/21 | 272 | 273 | 267 | 269 | 56,000 |
2012/08/20 | 278 | 279 | 274 | 275 | 57,000 |
2012/08/17 | 272 | 276 | 271 | 276 | 126,000 |
2012/08/16 | 263 | 270 | 261 | 270 | 138,000 |
2012/08/15 | 271 | 274 | 260 | 262 | 126,000 |
2012/08/14 | 270 | 271 | 268 | 271 | 53,000 |
2012/08/13 | 270 | 271 | 269 | 270 | 27,000 |
2012/08/10 | 276 | 276 | 256 | 270 | 151,000 |
2012/08/09 | 277 | 277 | 272 | 275 | 87,000 |
2012/08/08 | 275 | 278 | 272 | 275 | 84,000 |
2012/08/07 | 275 | 275 | 269 | 274 | 46,000 |
2012/08/06 | 264 | 274 | 263 | 273 | 102,000 |
2012/08/03 | 271 | 271 | 256 | 256 | 154,000 |
2012/08/02 | 275 | 277 | 273 | 273 | 48,000 |
2012/08/01 | 281 | 281 | 274 | 276 | 122,000 |
2012/07/31 | 281 | 291 | 278 | 286 | 174,000 |
2012/07/30 | 271 | 285 | 271 | 279 | 157,000 |
2012/07/27 | 268 | 271 | 265 | 269 | 109,000 |
2012/07/26 | 259 | 265 | 255 | 264 | 137,000 |
2012/07/25 | 260 | 260 | 253 | 255 | 169,000 |
2012/07/24 | 264 | 265 | 260 | 262 | 91,000 |
2012/07/23 | 274 | 274 | 264 | 267 | 145,000 |
2012/07/20 | 271 | 275 | 268 | 274 | 163,000 |
2012/07/19 | 269 | 274 | 268 | 268 | 98,000 |
2012/07/18 | 275 | 276 | 268 | 268 | 63,000 |
2012/07/17 | 280 | 286 | 274 | 274 | 100,000 |
2012/07/13 | 279 | 279 | 267 | 279 | 232,000 |
2012/07/12 | 290 | 290 | 277 | 277 | 191,000 |
2012/07/11 | 297 | 300 | 284 | 287 | 145,000 |
2012/07/10 | 296 | 302 | 292 | 302 | 230,000 |
2012/07/09 | 293 | 296 | 288 | 292 | 146,000 |
2012/07/06 | 286 | 291 | 286 | 289 | 137,000 |
2012/07/05 | 297 | 297 | 285 | 286 | 162,000 |
2012/07/04 | 301 | 303 | 295 | 297 | 191,000 |
2012/07/03 | 295 | 303 | 294 | 301 | 325,000 |
2012/07/02 | 296 | 301 | 292 | 295 | 394,000 |
2012/06/29 | 287 | 293 | 282 | 286 | 328,000 |
2012/06/28 | 297 | 297 | 275 | 286 | 390,000 |
2012/06/27 | 295 | 304 | 288 | 295 | 481,000 |
2012/06/26 | 281 | 301 | 279 | 297 | 391,000 |
2012/06/25 | 273 | 279 | 273 | 278 | 86,000 |
2012/06/22 | 272 | 277 | 272 | 273 | 101,000 |
2012/06/21 | 274 | 277 | 270 | 273 | 77,000 |
2012/06/20 | 268 | 276 | 268 | 272 | 293,000 |
2012/06/19 | 261 | 265 | 258 | 265 | 105,000 |
2012/06/18 | 252 | 259 | 252 | 259 | 93,000 |
2012/06/15 | 248 | 250 | 245 | 248 | 118,000 |
2012/06/14 | 252 | 252 | 249 | 249 | 62,000 |
2012/06/13 | 250 | 256 | 250 | 252 | 122,000 |
2012/06/12 | 247 | 251 | 243 | 251 | 99,000 |
2012/06/11 | 248 | 254 | 248 | 250 | 171,000 |
2012/06/08 | 249 | 250 | 245 | 247 | 161,000 |
2012/06/07 | 255 | 257 | 252 | 252 | 149,000 |
2012/06/06 | 242 | 254 | 242 | 251 | 133,000 |
2012/06/05 | 233 | 241 | 233 | 241 | 183,000 |
2012/06/04 | 231 | 241 | 231 | 238 | 238,000 |
2012/06/01 | 255 | 255 | 238 | 238 | 228,000 |
2012/05/31 | 256 | 257 | 254 | 255 | 145,000 |
2012/05/30 | 260 | 265 | 257 | 264 | 234,000 |
2012/05/29 | 257 | 261 | 256 | 260 | 120,000 |
2012/05/28 | 258 | 258 | 253 | 257 | 138,000 |
2012/05/25 | 253 | 259 | 253 | 254 | 95,000 |
2012/05/24 | 260 | 262 | 251 | 255 | 245,000 |
2012/05/23 | 263 | 263 | 255 | 256 | 324,000 |
2012/05/22 | 264 | 266 | 257 | 262 | 437,000 |
2012/05/21 | 254 | 258 | 253 | 256 | 430,000 |
2012/05/18 | 257 | 260 | 250 | 251 | 657,000 |
2012/05/17 | 257 | 267 | 252 | 264 | 536,000 |
2012/05/16 | 252 | 256 | 245 | 249 | 449,000 |
2012/05/15 | 250 | 262 | 241 | 260 | 520,000 |
2012/05/14 | 265 | 273 | 251 | 255 | 614,000 |
2012/05/11 | 305 | 305 | 267 | 268 | 1,259,000 |
2012/05/10 | 306 | 319 | 306 | 318 | 250,000 |
2012/05/09 | 320 | 320 | 306 | 309 | 415,000 |
2012/05/08 | 318 | 326 | 318 | 323 | 339,000 |
2012/05/07 | 327 | 329 | 312 | 321 | 1,115,000 |
2012/05/02 | 326 | 341 | 322 | 327 | 4,866,000 |
2012/05/01 | 287 | 326 | 279 | 324 | 1,589,000 |
2012/04/27 | 299 | 299 | 286 | 286 | 126,000 |
2012/04/26 | 305 | 305 | 293 | 296 | 127,000 |
2012/04/25 | 295 | 305 | 291 | 301 | 175,000 |
2012/04/24 | 284 | 298 | 284 | 296 | 170,000 |
2012/04/23 | 296 | 296 | 287 | 287 | 108,000 |
2012/04/20 | 296 | 297 | 291 | 295 | 52,000 |
2012/04/19 | 295 | 301 | 295 | 299 | 51,000 |
2012/04/18 | 295 | 299 | 293 | 298 | 118,000 |
2012/04/17 | 297 | 298 | 291 | 291 | 114,000 |
2012/04/16 | 301 | 305 | 295 | 295 | 139,000 |
2012/04/13 | 305 | 311 | 302 | 308 | 307,000 |
2012/04/12 | 286 | 306 | 285 | 304 | 293,000 |
2012/04/11 | 276 | 287 | 276 | 285 | 131,000 |
2012/04/10 | 283 | 288 | 282 | 282 | 107,000 |
2012/04/09 | 284 | 286 | 282 | 282 | 66,000 |
2012/04/06 | 288 | 289 | 286 | 288 | 65,000 |
2012/04/05 | 289 | 289 | 286 | 288 | 124,000 |
2012/04/04 | 301 | 301 | 289 | 291 | 207,000 |
2012/04/03 | 307 | 307 | 299 | 299 | 179,000 |
2012/04/02 | 313 | 313 | 310 | 311 | 159,000 |
2012/03/30 | 312 | 316 | 311 | 315 | 119,000 |
2012/03/29 | 315 | 317 | 310 | 314 | 142,000 |
2012/03/28 | 309 | 317 | 309 | 315 | 229,000 |
2012/03/27 | 313 | 316 | 311 | 314 | 119,000 |
2012/03/26 | 313 | 318 | 312 | 313 | 96,000 |
2012/03/23 | 310 | 314 | 308 | 313 | 145,000 |
2012/03/22 | 312 | 316 | 309 | 310 | 201,000 |
2012/03/21 | 321 | 322 | 316 | 316 | 183,000 |
2012/03/19 | 320 | 323 | 317 | 322 | 221,000 |
2012/03/16 | 314 | 318 | 312 | 318 | 228,000 |
2012/03/15 | 310 | 314 | 308 | 310 | 169,000 |
2012/03/14 | 314 | 316 | 307 | 307 | 321,000 |
2012/03/13 | 314 | 315 | 307 | 310 | 352,000 |
2012/03/12 | 324 | 324 | 316 | 317 | 359,000 |
2012/03/09 | 305 | 322 | 303 | 318 | 639,000 |
2012/03/08 | 302 | 305 | 298 | 300 | 140,000 |
2012/03/07 | 288 | 301 | 287 | 301 | 215,000 |
2012/03/06 | 295 | 298 | 292 | 293 | 163,000 |
2012/03/05 | 301 | 305 | 296 | 296 | 211,000 |
2012/03/02 | 299 | 305 | 289 | 299 | 322,000 |
2012/03/01 | 302 | 305 | 296 | 299 | 254,000 |
2012/02/29 | 312 | 314 | 300 | 303 | 389,000 |
2012/02/28 | 308 | 316 | 307 | 314 | 334,000 |
2012/02/27 | 324 | 324 | 316 | 316 | 209,000 |
2012/02/24 | 313 | 324 | 311 | 324 | 382,000 |
2012/02/23 | 308 | 317 | 307 | 315 | 310,000 |
2012/02/22 | 300 | 309 | 297 | 309 | 263,000 |
2012/02/21 | 299 | 304 | 294 | 299 | 383,000 |
2012/02/20 | 290 | 294 | 290 | 292 | 232,000 |
2012/02/17 | 294 | 294 | 289 | 290 | 181,000 |
2012/02/16 | 291 | 294 | 284 | 284 | 272,000 |
2012/02/15 | 293 | 294 | 284 | 292 | 372,000 |
2012/02/14 | 275 | 291 | 275 | 286 | 358,000 |
2012/02/13 | 266 | 274 | 265 | 274 | 150,000 |
2012/02/10 | 269 | 270 | 262 | 267 | 120,000 |
2012/02/09 | 272 | 272 | 266 | 269 | 199,000 |
2012/02/08 | 265 | 274 | 264 | 272 | 377,000 |
2012/02/07 | 258 | 264 | 258 | 261 | 181,000 |
2012/02/06 | 250 | 265 | 249 | 263 | 522,000 |
2012/02/03 | 245 | 248 | 243 | 245 | 133,000 |
2012/02/02 | 249 | 249 | 242 | 243 | 110,000 |
2012/02/01 | 244 | 249 | 243 | 247 | 187,000 |
2012/01/31 | 242 | 245 | 241 | 244 | 151,000 |
2012/01/30 | 246 | 246 | 242 | 242 | 123,000 |
2012/01/27 | 242 | 249 | 242 | 247 | 252,000 |
2012/01/26 | 245 | 247 | 241 | 245 | 167,000 |
2012/01/25 | 240 | 244 | 236 | 243 | 242,000 |
2012/01/24 | 238 | 241 | 238 | 240 | 159,000 |
2012/01/23 | 239 | 239 | 237 | 238 | 188,000 |
2012/01/20 | 230 | 237 | 230 | 234 | 422,000 |
2012/01/19 | 227 | 230 | 225 | 226 | 470,000 |
2012/01/18 | 228 | 229 | 225 | 226 | 289,000 |
2012/01/17 | 230 | 230 | 225 | 228 | 124,000 |
2012/01/16 | 231 | 231 | 228 | 230 | 92,000 |
2012/01/13 | 243 | 249 | 230 | 231 | 395,000 |
2012/01/12 | 239 | 240 | 237 | 237 | 58,000 |
2012/01/11 | 243 | 246 | 238 | 241 | 93,000 |
2012/01/10 | 242 | 244 | 242 | 243 | 28,000 |
2012/01/06 | 248 | 248 | 242 | 242 | 43,000 |
2012/01/05 | 249 | 249 | 247 | 248 | 19,000 |
2012/01/04 | 248 | 251 | 247 | 249 | 32,000 |