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 |
|---|---|---|---|---|---|
| 2013/12/30 | 329 | 329 | 316 | 328 | 394,000 |
| 2013/12/27 | 305 | 314 | 303 | 313 | 329,000 |
| 2013/12/26 | 289 | 302 | 289 | 299 | 290,000 |
| 2013/12/25 | 284 | 287 | 284 | 286 | 136,000 |
| 2013/12/24 | 287 | 288 | 284 | 284 | 122,000 |
| 2013/12/20 | 284 | 287 | 284 | 286 | 132,000 |
| 2013/12/19 | 284 | 286 | 282 | 283 | 104,000 |
| 2013/12/18 | 285 | 287 | 282 | 283 | 139,000 |
| 2013/12/17 | 283 | 287 | 283 | 284 | 97,000 |
| 2013/12/16 | 288 | 289 | 281 | 282 | 181,000 |
| 2013/12/13 | 288 | 290 | 286 | 288 | 199,000 |
| 2013/12/12 | 288 | 290 | 287 | 288 | 81,000 |
| 2013/12/11 | 291 | 291 | 288 | 288 | 93,000 |
| 2013/12/10 | 291 | 293 | 289 | 291 | 158,000 |
| 2013/12/09 | 292 | 293 | 291 | 292 | 83,000 |
| 2013/12/06 | 293 | 294 | 290 | 290 | 87,000 |
| 2013/12/05 | 294 | 295 | 292 | 292 | 126,000 |
| 2013/12/04 | 297 | 298 | 294 | 294 | 75,000 |
| 2013/12/03 | 300 | 301 | 297 | 297 | 95,000 |
| 2013/12/02 | 299 | 301 | 296 | 299 | 171,000 |
| 2013/11/29 | 298 | 301 | 298 | 301 | 103,000 |
| 2013/11/28 | 301 | 302 | 299 | 302 | 86,000 |
| 2013/11/27 | 301 | 301 | 299 | 300 | 77,000 |
| 2013/11/26 | 301 | 302 | 297 | 301 | 147,000 |
| 2013/11/25 | 296 | 302 | 296 | 301 | 140,000 |
| 2013/11/22 | 292 | 297 | 292 | 295 | 180,000 |
| 2013/11/21 | 292 | 294 | 289 | 291 | 205,000 |
| 2013/11/20 | 293 | 296 | 290 | 292 | 181,000 |
| 2013/11/19 | 294 | 296 | 293 | 295 | 59,000 |
| 2013/11/18 | 298 | 298 | 295 | 296 | 86,000 |
| 2013/11/15 | 300 | 300 | 296 | 298 | 149,000 |
| 2013/11/14 | 294 | 299 | 293 | 298 | 98,000 |
| 2013/11/13 | 297 | 297 | 295 | 295 | 45,000 |
| 2013/11/12 | 292 | 296 | 291 | 296 | 171,000 |
| 2013/11/11 | 291 | 295 | 291 | 294 | 133,000 |
| 2013/11/08 | 292 | 299 | 290 | 293 | 343,000 |
| 2013/11/07 | 300 | 302 | 299 | 300 | 87,000 |
| 2013/11/06 | 296 | 299 | 296 | 298 | 31,000 |
| 2013/11/05 | 303 | 303 | 297 | 297 | 71,000 |
| 2013/11/01 | 301 | 302 | 296 | 298 | 167,000 |
| 2013/10/31 | 309 | 310 | 297 | 300 | 445,000 |
| 2013/10/30 | 315 | 315 | 309 | 311 | 82,000 |
| 2013/10/29 | 314 | 315 | 311 | 314 | 40,000 |
| 2013/10/28 | 316 | 316 | 311 | 313 | 68,000 |
| 2013/10/25 | 315 | 316 | 313 | 313 | 68,000 |
| 2013/10/24 | 317 | 317 | 313 | 315 | 68,000 |
| 2013/10/23 | 323 | 323 | 318 | 318 | 49,000 |
| 2013/10/22 | 318 | 322 | 318 | 321 | 49,000 |
| 2013/10/21 | 325 | 325 | 321 | 321 | 55,000 |
| 2013/10/18 | 320 | 328 | 319 | 326 | 93,000 |
| 2013/10/17 | 321 | 321 | 316 | 317 | 151,000 |
| 2013/10/16 | 318 | 318 | 314 | 316 | 45,000 |
| 2013/10/15 | 319 | 324 | 316 | 317 | 74,000 |
| 2013/10/11 | 323 | 328 | 321 | 323 | 126,000 |
| 2013/10/10 | 319 | 319 | 315 | 318 | 38,000 |
| 2013/10/09 | 309 | 315 | 305 | 315 | 90,000 |
| 2013/10/08 | 306 | 311 | 304 | 309 | 134,000 |
| 2013/10/07 | 320 | 320 | 303 | 304 | 163,000 |
| 2013/10/04 | 319 | 320 | 316 | 317 | 110,000 |
| 2013/10/03 | 314 | 319 | 314 | 318 | 68,000 |
| 2013/10/02 | 329 | 329 | 315 | 316 | 143,000 |
| 2013/10/01 | 330 | 332 | 325 | 326 | 144,000 |
| 2013/09/30 | 330 | 332 | 326 | 330 | 76,000 |
| 2013/09/27 | 340 | 340 | 335 | 335 | 106,000 |
| 2013/09/26 | 331 | 338 | 328 | 338 | 106,000 |
| 2013/09/25 | 338 | 339 | 333 | 334 | 140,000 |
| 2013/09/24 | 338 | 342 | 338 | 340 | 61,000 |
| 2013/09/20 | 352 | 353 | 341 | 341 | 278,000 |
| 2013/09/19 | 348 | 350 | 344 | 349 | 266,000 |
| 2013/09/18 | 343 | 348 | 339 | 344 | 218,000 |
| 2013/09/17 | 333 | 344 | 333 | 340 | 303,000 |
| 2013/09/13 | 332 | 335 | 332 | 333 | 212,000 |
| 2013/09/12 | 337 | 337 | 333 | 335 | 101,000 |
| 2013/09/11 | 336 | 345 | 336 | 337 | 549,000 |
| 2013/09/10 | 333 | 337 | 331 | 335 | 478,000 |
| 2013/09/09 | 328 | 334 | 328 | 332 | 267,000 |
| 2013/09/06 | 329 | 330 | 323 | 325 | 309,000 |
| 2013/09/05 | 334 | 336 | 320 | 322 | 376,000 |
| 2013/09/04 | 328 | 340 | 326 | 338 | 346,000 |
| 2013/09/03 | 331 | 332 | 329 | 330 | 179,000 |
| 2013/09/02 | 324 | 333 | 321 | 324 | 265,000 |
| 2013/08/30 | 319 | 326 | 319 | 324 | 199,000 |
| 2013/08/29 | 320 | 325 | 317 | 320 | 182,000 |
| 2013/08/28 | 323 | 326 | 322 | 324 | 204,000 |
| 2013/08/27 | 326 | 328 | 324 | 327 | 316,000 |
| 2013/08/26 | 328 | 330 | 319 | 327 | 1,170,000 |
| 2013/08/23 | 295 | 308 | 295 | 297 | 152,000 |
| 2013/08/22 | 303 | 309 | 301 | 301 | 70,000 |
| 2013/08/21 | 313 | 314 | 310 | 310 | 36,000 |
| 2013/08/20 | 316 | 316 | 311 | 312 | 48,000 |
| 2013/08/19 | 317 | 317 | 314 | 316 | 13,000 |
| 2013/08/16 | 317 | 319 | 316 | 317 | 44,000 |
| 2013/08/15 | 318 | 319 | 314 | 318 | 35,000 |
| 2013/08/14 | 319 | 319 | 317 | 319 | 18,000 |
| 2013/08/13 | 314 | 320 | 314 | 320 | 41,000 |
| 2013/08/12 | 317 | 318 | 314 | 317 | 34,000 |
| 2013/08/09 | 319 | 319 | 315 | 318 | 56,000 |
| 2013/08/08 | 315 | 319 | 315 | 316 | 49,000 |
| 2013/08/07 | 324 | 324 | 318 | 318 | 31,000 |
| 2013/08/06 | 320 | 324 | 319 | 323 | 37,000 |
| 2013/08/05 | 314 | 324 | 314 | 322 | 38,000 |
| 2013/08/02 | 323 | 325 | 318 | 322 | 54,000 |
| 2013/08/01 | 319 | 323 | 317 | 322 | 58,000 |
| 2013/07/31 | 320 | 322 | 315 | 317 | 35,000 |
| 2013/07/30 | 312 | 322 | 312 | 319 | 37,000 |
| 2013/07/29 | 318 | 318 | 311 | 312 | 35,000 |
| 2013/07/26 | 326 | 326 | 319 | 320 | 53,000 |
| 2013/07/25 | 323 | 327 | 322 | 327 | 128,000 |
| 2013/07/24 | 323 | 327 | 323 | 326 | 31,000 |
| 2013/07/23 | 325 | 328 | 325 | 327 | 27,000 |
| 2013/07/22 | 327 | 330 | 325 | 327 | 35,000 |
| 2013/07/19 | 330 | 330 | 323 | 327 | 66,000 |
| 2013/07/18 | 324 | 330 | 323 | 329 | 99,000 |
| 2013/07/17 | 324 | 326 | 323 | 324 | 45,000 |
| 2013/07/16 | 325 | 328 | 322 | 324 | 60,000 |
| 2013/07/12 | 320 | 326 | 319 | 324 | 63,000 |
| 2013/07/11 | 317 | 325 | 316 | 321 | 31,000 |
| 2013/07/10 | 323 | 325 | 317 | 319 | 49,000 |
| 2013/07/09 | 326 | 328 | 320 | 322 | 49,000 |
| 2013/07/08 | 330 | 330 | 323 | 323 | 49,000 |
| 2013/07/05 | 330 | 330 | 320 | 325 | 35,000 |
| 2013/07/04 | 326 | 328 | 316 | 325 | 70,000 |
| 2013/07/03 | 329 | 329 | 324 | 326 | 44,000 |
| 2013/07/02 | 327 | 328 | 323 | 326 | 131,000 |
| 2013/07/01 | 325 | 327 | 323 | 325 | 54,000 |
| 2013/06/28 | 312 | 321 | 310 | 321 | 107,000 |
| 2013/06/27 | 305 | 315 | 303 | 312 | 66,000 |
| 2013/06/26 | 313 | 313 | 305 | 305 | 34,000 |
| 2013/06/25 | 312 | 313 | 305 | 313 | 55,000 |
| 2013/06/24 | 319 | 319 | 307 | 314 | 75,000 |
| 2013/06/21 | 314 | 319 | 305 | 319 | 137,000 |
| 2013/06/20 | 328 | 328 | 314 | 314 | 73,000 |
| 2013/06/19 | 327 | 329 | 325 | 328 | 53,000 |
| 2013/06/18 | 329 | 330 | 321 | 327 | 71,000 |
| 2013/06/17 | 315 | 327 | 314 | 325 | 56,000 |
| 2013/06/14 | 320 | 328 | 315 | 316 | 166,000 |
| 2013/06/13 | 325 | 325 | 312 | 322 | 175,000 |
| 2013/06/12 | 325 | 326 | 320 | 324 | 79,000 |
| 2013/06/11 | 327 | 333 | 320 | 332 | 195,000 |
| 2013/06/10 | 334 | 335 | 314 | 324 | 132,000 |
| 2013/06/07 | 318 | 320 | 300 | 310 | 298,000 |
| 2013/06/06 | 320 | 331 | 318 | 320 | 184,000 |
| 2013/06/05 | 318 | 344 | 317 | 327 | 340,000 |
| 2013/06/04 | 313 | 318 | 306 | 318 | 194,000 |
| 2013/06/03 | 317 | 320 | 309 | 311 | 200,000 |
| 2013/05/31 | 316 | 320 | 311 | 316 | 186,000 |
| 2013/05/30 | 319 | 319 | 306 | 309 | 144,000 |
| 2013/05/29 | 322 | 335 | 317 | 319 | 345,000 |
| 2013/05/28 | 304 | 314 | 304 | 311 | 131,000 |
| 2013/05/27 | 320 | 320 | 310 | 312 | 250,000 |
| 2013/05/24 | 316 | 322 | 313 | 318 | 384,000 |
| 2013/05/23 | 327 | 333 | 314 | 316 | 341,000 |
| 2013/05/22 | 340 | 341 | 330 | 330 | 228,000 |
| 2013/05/21 | 345 | 345 | 333 | 338 | 309,000 |
| 2013/05/20 | 325 | 347 | 324 | 340 | 625,000 |
| 2013/05/17 | 306 | 325 | 306 | 322 | 399,000 |
| 2013/05/16 | 313 | 313 | 304 | 310 | 414,000 |
| 2013/05/15 | 314 | 315 | 306 | 311 | 313,000 |
| 2013/05/14 | 313 | 314 | 310 | 312 | 218,000 |
| 2013/05/13 | 308 | 314 | 308 | 313 | 213,000 |
| 2013/05/10 | 300 | 308 | 299 | 307 | 641,000 |
| 2013/05/09 | 320 | 321 | 307 | 307 | 278,000 |
| 2013/05/08 | 319 | 322 | 317 | 318 | 205,000 |
| 2013/05/07 | 316 | 319 | 316 | 317 | 222,000 |
| 2013/05/02 | 313 | 314 | 308 | 310 | 194,000 |
| 2013/05/01 | 315 | 317 | 312 | 314 | 364,000 |
| 2013/04/30 | 308 | 319 | 307 | 313 | 564,000 |
| 2013/04/26 | 311 | 311 | 302 | 302 | 145,000 |
| 2013/04/25 | 311 | 313 | 307 | 309 | 123,000 |
| 2013/04/24 | 309 | 312 | 306 | 310 | 160,000 |
| 2013/04/23 | 310 | 310 | 306 | 306 | 52,000 |
| 2013/04/22 | 300 | 312 | 300 | 311 | 192,000 |
| 2013/04/19 | 300 | 300 | 296 | 296 | 127,000 |
| 2013/04/18 | 305 | 305 | 300 | 300 | 89,000 |
| 2013/04/17 | 300 | 306 | 300 | 306 | 69,000 |
| 2013/04/16 | 301 | 303 | 300 | 300 | 108,000 |
| 2013/04/15 | 304 | 304 | 302 | 303 | 28,000 |
| 2013/04/12 | 306 | 306 | 297 | 301 | 234,000 |
| 2013/04/11 | 308 | 309 | 303 | 305 | 125,000 |
| 2013/04/10 | 305 | 308 | 303 | 307 | 109,000 |
| 2013/04/09 | 309 | 309 | 303 | 304 | 93,000 |
| 2013/04/08 | 303 | 309 | 303 | 306 | 93,000 |
| 2013/04/05 | 303 | 306 | 297 | 301 | 138,000 |
| 2013/04/04 | 294 | 294 | 285 | 293 | 136,000 |
| 2013/04/03 | 290 | 297 | 290 | 296 | 93,000 |
| 2013/04/02 | 295 | 295 | 288 | 290 | 168,000 |
| 2013/04/01 | 305 | 306 | 298 | 298 | 73,000 |
| 2013/03/29 | 305 | 308 | 304 | 305 | 105,000 |
| 2013/03/28 | 325 | 325 | 299 | 305 | 249,000 |
| 2013/03/27 | 321 | 327 | 319 | 322 | 142,000 |
| 2013/03/26 | 325 | 328 | 321 | 326 | 87,000 |
| 2013/03/25 | 327 | 334 | 327 | 327 | 132,000 |
| 2013/03/22 | 326 | 332 | 321 | 329 | 236,000 |
| 2013/03/21 | 331 | 331 | 320 | 326 | 139,000 |
| 2013/03/19 | 336 | 338 | 326 | 330 | 190,000 |
| 2013/03/18 | 333 | 338 | 326 | 331 | 346,000 |
| 2013/03/15 | 317 | 330 | 316 | 330 | 232,000 |
| 2013/03/14 | 309 | 313 | 309 | 311 | 95,000 |
| 2013/03/13 | 314 | 315 | 310 | 311 | 81,000 |
| 2013/03/12 | 314 | 317 | 312 | 313 | 119,000 |
| 2013/03/11 | 315 | 315 | 307 | 313 | 179,000 |
| 2013/03/08 | 305 | 311 | 305 | 310 | 176,000 |
| 2013/03/07 | 309 | 312 | 308 | 311 | 74,000 |
| 2013/03/06 | 309 | 310 | 305 | 306 | 67,000 |
| 2013/03/05 | 300 | 309 | 299 | 308 | 129,000 |
| 2013/03/04 | 310 | 310 | 300 | 300 | 128,000 |
| 2013/03/01 | 299 | 306 | 299 | 306 | 87,000 |
| 2013/02/28 | 298 | 302 | 295 | 300 | 100,000 |
| 2013/02/27 | 293 | 299 | 293 | 296 | 100,000 |
| 2013/02/26 | 291 | 297 | 291 | 295 | 116,000 |
| 2013/02/25 | 297 | 298 | 292 | 298 | 103,000 |
| 2013/02/22 | 288 | 292 | 286 | 290 | 131,000 |
| 2013/02/21 | 295 | 296 | 291 | 294 | 189,000 |
| 2013/02/20 | 288 | 298 | 288 | 295 | 180,000 |
| 2013/02/19 | 284 | 287 | 283 | 284 | 119,000 |
| 2013/02/18 | 277 | 284 | 277 | 283 | 134,000 |
| 2013/02/15 | 279 | 283 | 265 | 275 | 222,000 |
| 2013/02/14 | 286 | 288 | 283 | 283 | 148,000 |
| 2013/02/13 | 295 | 295 | 288 | 288 | 100,000 |
| 2013/02/12 | 298 | 301 | 295 | 296 | 119,000 |
| 2013/02/08 | 310 | 310 | 298 | 298 | 154,000 |
| 2013/02/07 | 315 | 316 | 303 | 310 | 136,000 |
| 2013/02/06 | 314 | 314 | 310 | 310 | 89,000 |
| 2013/02/05 | 312 | 313 | 308 | 308 | 44,000 |
| 2013/02/04 | 316 | 316 | 311 | 315 | 20,000 |
| 2013/02/01 | 315 | 318 | 311 | 314 | 82,000 |
| 2013/01/31 | 319 | 320 | 315 | 315 | 37,000 |
| 2013/01/30 | 317 | 320 | 315 | 319 | 56,000 |
| 2013/01/29 | 320 | 322 | 316 | 316 | 70,000 |
| 2013/01/28 | 319 | 324 | 313 | 323 | 115,000 |
| 2013/01/25 | 330 | 330 | 317 | 318 | 152,000 |
| 2013/01/24 | 313 | 325 | 310 | 323 | 149,000 |
| 2013/01/23 | 319 | 320 | 313 | 313 | 102,000 |
| 2013/01/22 | 325 | 325 | 317 | 323 | 104,000 |
| 2013/01/21 | 309 | 333 | 300 | 329 | 456,000 |
| 2013/01/18 | 300 | 308 | 299 | 307 | 184,000 |
| 2013/01/17 | 294 | 297 | 291 | 294 | 148,000 |
| 2013/01/16 | 303 | 303 | 297 | 297 | 73,000 |
| 2013/01/15 | 306 | 309 | 305 | 306 | 71,000 |
| 2013/01/11 | 310 | 310 | 302 | 308 | 103,000 |
| 2013/01/10 | 305 | 310 | 304 | 308 | 105,000 |
| 2013/01/09 | 293 | 304 | 291 | 302 | 206,000 |
| 2013/01/08 | 295 | 297 | 294 | 294 | 67,000 |
| 2013/01/07 | 297 | 297 | 294 | 294 | 104,000 |
| 2013/01/04 | 296 | 296 | 284 | 293 | 147,000 |