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 |
---|---|---|---|---|---|
2015/12/30 | 400 | 400 | 396 | 398 | 21,000 |
2015/12/29 | 395 | 397 | 390 | 394 | 30,000 |
2015/12/28 | 390 | 396 | 376 | 393 | 50,000 |
2015/12/25 | 390 | 392 | 372 | 382 | 148,000 |
2015/12/24 | 391 | 397 | 389 | 390 | 24,000 |
2015/12/22 | 394 | 395 | 388 | 388 | 39,000 |
2015/12/21 | 386 | 393 | 383 | 390 | 68,000 |
2015/12/18 | 388 | 395 | 384 | 387 | 48,000 |
2015/12/17 | 403 | 403 | 389 | 392 | 51,000 |
2015/12/16 | 397 | 403 | 397 | 399 | 28,000 |
2015/12/15 | 398 | 398 | 391 | 396 | 33,000 |
2015/12/14 | 398 | 398 | 389 | 398 | 43,000 |
2015/12/11 | 400 | 404 | 400 | 404 | 79,000 |
2015/12/10 | 405 | 409 | 404 | 404 | 28,000 |
2015/12/09 | 407 | 409 | 401 | 406 | 75,000 |
2015/12/08 | 408 | 408 | 404 | 407 | 44,000 |
2015/12/07 | 405 | 408 | 405 | 407 | 38,000 |
2015/12/04 | 399 | 408 | 398 | 405 | 44,000 |
2015/12/03 | 405 | 407 | 405 | 407 | 16,000 |
2015/12/02 | 406 | 409 | 401 | 407 | 24,000 |
2015/12/01 | 404 | 406 | 401 | 405 | 61,000 |
2015/11/30 | 405 | 409 | 398 | 407 | 120,000 |
2015/11/27 | 405 | 407 | 403 | 405 | 75,000 |
2015/11/26 | 405 | 407 | 404 | 405 | 48,000 |
2015/11/25 | 406 | 408 | 405 | 405 | 19,000 |
2015/11/24 | 406 | 410 | 402 | 409 | 62,000 |
2015/11/20 | 407 | 409 | 405 | 409 | 42,000 |
2015/11/19 | 400 | 409 | 400 | 406 | 97,000 |
2015/11/18 | 399 | 403 | 396 | 400 | 83,000 |
2015/11/17 | 398 | 401 | 395 | 399 | 85,000 |
2015/11/16 | 399 | 399 | 396 | 398 | 74,000 |
2015/11/13 | 399 | 402 | 391 | 402 | 69,000 |
2015/11/12 | 400 | 403 | 398 | 402 | 44,000 |
2015/11/11 | 400 | 400 | 391 | 395 | 110,000 |
2015/11/10 | 402 | 403 | 395 | 399 | 134,000 |
2015/11/09 | 395 | 402 | 395 | 402 | 157,000 |
2015/11/06 | 387 | 395 | 385 | 392 | 98,000 |
2015/11/05 | 380 | 390 | 380 | 383 | 67,000 |
2015/11/04 | 381 | 383 | 376 | 380 | 84,000 |
2015/11/02 | 378 | 382 | 378 | 381 | 23,000 |
2015/10/30 | 385 | 386 | 382 | 382 | 40,000 |
2015/10/29 | 383 | 384 | 376 | 381 | 68,000 |
2015/10/28 | 382 | 383 | 377 | 383 | 67,000 |
2015/10/27 | 380 | 381 | 378 | 380 | 70,000 |
2015/10/26 | 384 | 384 | 376 | 380 | 52,000 |
2015/10/23 | 384 | 385 | 380 | 380 | 49,000 |
2015/10/22 | 383 | 383 | 379 | 381 | 16,000 |
2015/10/21 | 375 | 383 | 374 | 383 | 61,000 |
2015/10/20 | 370 | 373 | 369 | 373 | 15,000 |
2015/10/19 | 374 | 374 | 368 | 370 | 9,000 |
2015/10/16 | 380 | 380 | 372 | 373 | 25,000 |
2015/10/15 | 373 | 378 | 372 | 377 | 33,000 |
2015/10/14 | 377 | 377 | 369 | 376 | 64,000 |
2015/10/13 | 370 | 377 | 370 | 375 | 32,000 |
2015/10/09 | 362 | 376 | 360 | 374 | 161,000 |
2015/10/08 | 364 | 364 | 360 | 362 | 24,000 |
2015/10/07 | 367 | 367 | 343 | 365 | 77,000 |
2015/10/06 | 358 | 365 | 348 | 365 | 90,000 |
2015/10/05 | 352 | 354 | 345 | 354 | 38,000 |
2015/10/02 | 350 | 352 | 343 | 352 | 37,000 |
2015/10/01 | 352 | 353 | 344 | 352 | 58,000 |
2015/09/30 | 334 | 355 | 330 | 354 | 131,000 |
2015/09/29 | 326 | 334 | 325 | 332 | 56,000 |
2015/09/28 | 324 | 333 | 316 | 326 | 104,000 |
2015/09/25 | 318 | 332 | 318 | 323 | 82,000 |
2015/09/24 | 321 | 325 | 318 | 318 | 56,000 |
2015/09/18 | 336 | 336 | 324 | 324 | 91,000 |
2015/09/17 | 331 | 337 | 331 | 335 | 41,000 |
2015/09/16 | 326 | 334 | 325 | 331 | 53,000 |
2015/09/15 | 335 | 335 | 322 | 323 | 55,000 |
2015/09/14 | 335 | 340 | 316 | 331 | 84,000 |
2015/09/11 | 333 | 340 | 331 | 332 | 83,000 |
2015/09/10 | 336 | 336 | 320 | 330 | 177,000 |
2015/09/09 | 340 | 343 | 338 | 341 | 68,000 |
2015/09/08 | 345 | 346 | 332 | 332 | 53,000 |
2015/09/07 | 347 | 357 | 344 | 348 | 49,000 |
2015/09/04 | 365 | 365 | 351 | 353 | 158,000 |
2015/09/03 | 368 | 371 | 361 | 362 | 85,000 |
2015/09/02 | 364 | 370 | 360 | 370 | 97,000 |
2015/09/01 | 372 | 372 | 364 | 365 | 65,000 |
2015/08/31 | 374 | 377 | 369 | 374 | 43,000 |
2015/08/28 | 368 | 377 | 363 | 376 | 92,000 |
2015/08/27 | 361 | 369 | 357 | 358 | 54,000 |
2015/08/26 | 350 | 363 | 348 | 356 | 110,000 |
2015/08/25 | 342 | 365 | 332 | 350 | 158,000 |
2015/08/24 | 361 | 362 | 347 | 347 | 106,000 |
2015/08/21 | 365 | 376 | 363 | 367 | 262,000 |
2015/08/20 | 391 | 391 | 385 | 385 | 68,000 |
2015/08/19 | 398 | 402 | 390 | 394 | 144,000 |
2015/08/18 | 395 | 397 | 391 | 397 | 58,000 |
2015/08/17 | 390 | 392 | 385 | 392 | 36,000 |
2015/08/14 | 389 | 392 | 385 | 388 | 59,000 |
2015/08/13 | 385 | 389 | 385 | 389 | 83,000 |
2015/08/12 | 390 | 393 | 384 | 389 | 118,000 |
2015/08/11 | 392 | 392 | 387 | 392 | 115,000 |
2015/08/10 | 380 | 393 | 378 | 392 | 201,000 |
2015/08/07 | 368 | 386 | 368 | 384 | 312,000 |
2015/08/06 | 370 | 376 | 370 | 374 | 171,000 |
2015/08/05 | 368 | 369 | 364 | 369 | 85,000 |
2015/08/04 | 366 | 369 | 363 | 368 | 90,000 |
2015/08/03 | 363 | 363 | 362 | 362 | 16,000 |
2015/07/31 | 364 | 364 | 362 | 363 | 40,000 |
2015/07/30 | 359 | 364 | 359 | 362 | 139,000 |
2015/07/29 | 356 | 361 | 356 | 360 | 42,000 |
2015/07/28 | 356 | 356 | 355 | 356 | 29,000 |
2015/07/27 | 360 | 361 | 358 | 358 | 44,000 |
2015/07/24 | 356 | 362 | 356 | 359 | 131,000 |
2015/07/23 | 355 | 356 | 353 | 356 | 37,000 |
2015/07/22 | 355 | 356 | 354 | 355 | 24,000 |
2015/07/21 | 356 | 356 | 354 | 355 | 43,000 |
2015/07/17 | 353 | 355 | 353 | 354 | 47,000 |
2015/07/16 | 352 | 353 | 349 | 353 | 51,000 |
2015/07/15 | 350 | 352 | 344 | 352 | 62,000 |
2015/07/14 | 354 | 354 | 349 | 350 | 66,000 |
2015/07/13 | 342 | 349 | 342 | 349 | 25,000 |
2015/07/10 | 341 | 343 | 339 | 342 | 71,000 |
2015/07/09 | 337 | 339 | 333 | 338 | 108,000 |
2015/07/08 | 346 | 349 | 339 | 340 | 85,000 |
2015/07/07 | 348 | 349 | 347 | 347 | 31,000 |
2015/07/06 | 348 | 348 | 346 | 346 | 32,000 |
2015/07/03 | 349 | 352 | 347 | 351 | 47,000 |
2015/07/02 | 345 | 352 | 345 | 347 | 81,000 |
2015/07/01 | 339 | 344 | 339 | 340 | 29,000 |
2015/06/30 | 338 | 338 | 336 | 338 | 71,000 |
2015/06/29 | 342 | 344 | 337 | 338 | 94,000 |
2015/06/26 | 350 | 350 | 345 | 349 | 73,000 |
2015/06/25 | 349 | 352 | 347 | 350 | 83,000 |
2015/06/24 | 357 | 357 | 347 | 348 | 89,000 |
2015/06/23 | 352 | 354 | 349 | 352 | 89,000 |
2015/06/22 | 342 | 351 | 342 | 349 | 65,000 |
2015/06/19 | 342 | 345 | 340 | 343 | 43,000 |
2015/06/18 | 343 | 345 | 340 | 340 | 67,000 |
2015/06/17 | 344 | 348 | 342 | 345 | 88,000 |
2015/06/16 | 347 | 348 | 342 | 342 | 57,000 |
2015/06/15 | 344 | 350 | 343 | 348 | 102,000 |
2015/06/12 | 352 | 353 | 341 | 342 | 319,000 |
2015/06/11 | 354 | 356 | 353 | 353 | 29,000 |
2015/06/10 | 355 | 356 | 353 | 353 | 84,000 |
2015/06/09 | 357 | 358 | 355 | 355 | 61,000 |
2015/06/08 | 360 | 361 | 358 | 360 | 55,000 |
2015/06/05 | 360 | 361 | 359 | 359 | 38,000 |
2015/06/04 | 360 | 364 | 360 | 362 | 57,000 |
2015/06/03 | 360 | 363 | 360 | 362 | 58,000 |
2015/06/02 | 364 | 364 | 358 | 358 | 61,000 |
2015/06/01 | 359 | 363 | 359 | 363 | 89,000 |
2015/05/29 | 366 | 368 | 360 | 360 | 524,000 |
2015/05/28 | 366 | 373 | 363 | 366 | 164,000 |
2015/05/27 | 369 | 370 | 366 | 368 | 63,000 |
2015/05/26 | 371 | 371 | 366 | 368 | 50,000 |
2015/05/25 | 374 | 375 | 363 | 370 | 103,000 |
2015/05/22 | 366 | 376 | 366 | 374 | 135,000 |
2015/05/21 | 363 | 367 | 359 | 364 | 229,000 |
2015/05/20 | 366 | 368 | 363 | 363 | 90,000 |
2015/05/19 | 366 | 367 | 363 | 365 | 67,000 |
2015/05/18 | 363 | 367 | 362 | 363 | 61,000 |
2015/05/15 | 361 | 364 | 360 | 361 | 131,000 |
2015/05/14 | 373 | 374 | 359 | 361 | 364,000 |
2015/05/13 | 360 | 385 | 360 | 381 | 285,000 |
2015/05/12 | 372 | 372 | 369 | 370 | 66,000 |
2015/05/11 | 369 | 377 | 369 | 372 | 147,000 |
2015/05/08 | 370 | 382 | 369 | 382 | 66,000 |
2015/05/07 | 373 | 381 | 366 | 369 | 177,000 |
2015/05/01 | 372 | 374 | 370 | 372 | 68,000 |
2015/04/30 | 382 | 382 | 375 | 378 | 70,000 |
2015/04/28 | 388 | 388 | 382 | 382 | 76,000 |
2015/04/27 | 384 | 387 | 380 | 384 | 98,000 |
2015/04/24 | 377 | 380 | 376 | 376 | 47,000 |
2015/04/23 | 380 | 383 | 378 | 380 | 68,000 |
2015/04/22 | 378 | 381 | 378 | 381 | 41,000 |
2015/04/21 | 381 | 384 | 376 | 378 | 146,000 |
2015/04/20 | 378 | 389 | 375 | 384 | 88,000 |
2015/04/17 | 372 | 380 | 372 | 376 | 78,000 |
2015/04/16 | 377 | 379 | 373 | 376 | 59,000 |
2015/04/15 | 377 | 381 | 377 | 377 | 75,000 |
2015/04/14 | 377 | 383 | 377 | 381 | 33,000 |
2015/04/13 | 380 | 383 | 376 | 380 | 93,000 |
2015/04/10 | 385 | 386 | 380 | 380 | 90,000 |
2015/04/09 | 394 | 397 | 380 | 381 | 275,000 |
2015/04/08 | 397 | 401 | 397 | 397 | 67,000 |
2015/04/07 | 403 | 405 | 397 | 400 | 147,000 |
2015/04/06 | 407 | 408 | 403 | 406 | 37,000 |
2015/04/03 | 388 | 410 | 388 | 407 | 202,000 |
2015/04/02 | 380 | 391 | 380 | 389 | 122,000 |
2015/04/01 | 382 | 386 | 380 | 382 | 163,000 |
2015/03/31 | 385 | 395 | 384 | 390 | 140,000 |
2015/03/30 | 382 | 389 | 382 | 383 | 177,000 |
2015/03/27 | 385 | 391 | 385 | 388 | 192,000 |
2015/03/26 | 389 | 394 | 388 | 393 | 91,000 |
2015/03/25 | 390 | 398 | 388 | 393 | 158,000 |
2015/03/24 | 395 | 398 | 391 | 393 | 146,000 |
2015/03/23 | 395 | 402 | 395 | 398 | 78,000 |
2015/03/20 | 398 | 401 | 392 | 392 | 149,000 |
2015/03/19 | 407 | 407 | 397 | 402 | 100,000 |
2015/03/18 | 407 | 407 | 399 | 405 | 214,000 |
2015/03/17 | 398 | 405 | 395 | 401 | 177,000 |
2015/03/16 | 391 | 399 | 391 | 395 | 216,000 |
2015/03/13 | 389 | 391 | 384 | 389 | 285,000 |
2015/03/12 | 365 | 390 | 361 | 389 | 376,000 |
2015/03/11 | 354 | 361 | 350 | 359 | 179,000 |
2015/03/10 | 360 | 364 | 355 | 355 | 120,000 |
2015/03/09 | 372 | 374 | 362 | 363 | 172,000 |
2015/03/06 | 379 | 379 | 374 | 375 | 95,000 |
2015/03/05 | 382 | 382 | 375 | 375 | 83,000 |
2015/03/04 | 388 | 388 | 377 | 383 | 144,000 |
2015/03/03 | 396 | 398 | 388 | 390 | 138,000 |
2015/03/02 | 380 | 393 | 375 | 392 | 227,000 |
2015/02/27 | 388 | 390 | 383 | 384 | 182,000 |
2015/02/26 | 390 | 392 | 388 | 391 | 220,000 |
2015/02/25 | 394 | 397 | 390 | 395 | 202,000 |
2015/02/24 | 398 | 402 | 392 | 392 | 923,000 |
2015/02/23 | 379 | 426 | 378 | 413 | 2,111,000 |
2015/02/20 | 366 | 368 | 362 | 363 | 155,000 |
2015/02/19 | 365 | 374 | 365 | 369 | 412,000 |
2015/02/18 | 360 | 363 | 355 | 359 | 136,000 |
2015/02/17 | 350 | 360 | 349 | 358 | 158,000 |
2015/02/16 | 334 | 350 | 334 | 347 | 133,000 |
2015/02/13 | 336 | 336 | 334 | 334 | 65,000 |
2015/02/12 | 335 | 336 | 333 | 333 | 87,000 |
2015/02/10 | 332 | 335 | 330 | 331 | 61,000 |
2015/02/09 | 328 | 335 | 328 | 334 | 44,000 |
2015/02/06 | 332 | 334 | 331 | 334 | 18,000 |
2015/02/05 | 330 | 334 | 329 | 332 | 85,000 |
2015/02/04 | 325 | 330 | 325 | 328 | 53,000 |
2015/02/03 | 330 | 332 | 326 | 329 | 70,000 |
2015/02/02 | 330 | 331 | 323 | 329 | 75,000 |
2015/01/30 | 335 | 335 | 328 | 331 | 67,000 |
2015/01/29 | 334 | 334 | 326 | 333 | 48,000 |
2015/01/28 | 332 | 333 | 330 | 333 | 44,000 |
2015/01/27 | 335 | 335 | 332 | 333 | 26,000 |
2015/01/26 | 326 | 333 | 326 | 331 | 84,000 |
2015/01/23 | 320 | 328 | 320 | 326 | 120,000 |
2015/01/22 | 319 | 319 | 316 | 319 | 21,000 |
2015/01/21 | 319 | 319 | 316 | 319 | 25,000 |
2015/01/20 | 313 | 319 | 313 | 319 | 26,000 |
2015/01/19 | 314 | 314 | 310 | 312 | 28,000 |
2015/01/16 | 311 | 319 | 311 | 312 | 88,000 |
2015/01/15 | 319 | 320 | 317 | 319 | 30,000 |
2015/01/14 | 321 | 321 | 319 | 319 | 20,000 |
2015/01/13 | 321 | 322 | 317 | 321 | 93,000 |
2015/01/09 | 325 | 329 | 325 | 326 | 41,000 |
2015/01/08 | 330 | 330 | 323 | 325 | 103,000 |
2015/01/07 | 326 | 329 | 321 | 323 | 163,000 |
2015/01/06 | 329 | 334 | 328 | 330 | 106,000 |
2015/01/05 | 330 | 334 | 328 | 333 | 51,000 |