[7122 東証1部] 近畿車輛 日足 時系列データ

[7122 東証1部] 近畿車輛 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172906.002950.002870.002881.002370068890200
2017-11-162862.002883.002812.002856.003130089195400
2017-11-152988.002988.002874.002883.003000087741600
2017-11-142757.003000.002757.002992.0063300184511800
2017-11-132751.002792.002751.002770.001310036243800
2017-11-102740.002761.002740.002746.001180032444300
2017-11-092758.002842.002737.002765.003110086644700
2017-11-082787.002803.002762.002769.002770077029500
2017-11-072944.002955.002781.002784.00128400366798400
2017-11-062660.002706.002660.002694.002440065533600
2017-11-022670.002678.002655.002661.001050027987600
2017-11-012659.002675.002658.002668.001080028800700
2017-10-312667.002667.002644.002658.001090028922900
2017-10-302665.002670.002651.002657.001190031669300
2017-10-272635.002650.002630.002640.001360035849300
2017-10-262665.002669.002635.002635.00900023849200
2017-10-252643.002665.002643.002658.001000026527800
2017-10-242642.002646.002632.002642.00440011614100
2017-10-232631.002691.002631.002642.00950025129000
2017-10-202651.002659.002616.002621.001120029492600
2017-10-192695.002698.002631.002633.001720045771000
2017-10-182704.002704.002682.002695.00930025026700
2017-10-172720.002725.002692.002705.001430038746900
2017-10-162673.002715.002653.002707.001200032261500
2017-10-132650.002697.002641.002672.002140057143700
2017-10-122652.002652.002641.002647.0020005290400
2017-10-112640.002645.002633.002643.00620016364200
2017-10-102631.002645.002631.002636.00460012134000
2017-10-062641.002645.002625.002640.00640016875800
2017-10-052654.002662.002625.002650.00850022485100
2017-10-042680.002680.002657.002664.00650017328400
2017-10-032659.002665.002646.002659.001310034830700
2017-10-022630.002644.002620.002635.001220032121300
2017-09-292620.002625.002613.002621.001050027504700
2017-09-282600.002610.002593.002605.00580015080300
2017-09-272574.002585.002567.002583.00650016759300
2017-09-262557.002581.002552.002565.00880022557600
2017-09-252587.002590.002556.002567.00830021354100
2017-09-222558.002570.002555.002559.00510013066200
2017-09-212579.002580.002564.002567.00550014155300
2017-09-202578.002579.002551.002563.00890022803000
2017-09-192569.002574.002553.002563.00830021297400
2017-09-152552.002570.002540.002548.00750019132000
2017-09-142568.002570.002551.002551.00550014073100
2017-09-132575.002582.002568.002568.0037009518600
2017-09-122560.002567.002551.002557.00500012786700
2017-09-112560.002581.002545.002546.001330033996900
2017-09-082574.002580.002556.002559.001360034931100
2017-09-072585.002644.002579.002579.00520013479400
2017-09-062577.002597.002576.002588.0032008270400
2017-09-052630.002632.002581.002581.00900023398600
2017-09-042644.002646.002630.002630.00590015572400
2017-09-012650.002657.002641.002653.0037009805800
2017-08-312650.002657.002641.002649.0029007680100
2017-08-302653.002653.002645.002650.0025006626100
2017-08-292648.002653.002640.002640.00630016685100
2017-08-282649.002652.002640.002640.00740019597900
2017-08-252622.002642.002620.002631.0032008418100
2017-08-242619.002624.002619.002622.0015003930500
2017-08-232607.002638.002607.002610.00390010210200
2017-08-222624.002624.002605.002606.0031008101400
2017-08-212657.002660.002620.002624.00620016344100
2017-08-182674.002674.002628.002628.001120029762000
2017-08-172689.002689.002676.002676.00430011521900
2017-08-162675.002701.002675.002676.00620016627800
2017-08-152700.002715.002673.002675.00830022382500
2017-08-142701.002721.002692.002710.001010027333700
2017-08-102753.002754.002712.002728.001470040120300
2017-08-092770.002835.002720.002757.0039800110556800
2017-08-082558.002574.002558.002570.0018004620000
2017-08-072568.002571.002560.002571.0011002826100
2017-08-042571.002571.002555.002568.0010002566000
2017-08-032556.002571.002556.002571.0020005127500
2017-08-022552.002568.002540.002567.0035008941500
2017-08-012560.002568.002551.002552.00480012274800
2017-07-312568.002570.002565.002567.0034008727900
2017-07-282578.002578.002571.002576.0019004893200
2017-07-272575.002582.002571.002578.0019004892400
2017-07-262585.002599.002572.002575.0037009563700
2017-07-252569.002588.002564.002567.00610015711800
2017-07-242536.002610.002536.002555.00570014601300
2017-07-212530.002544.002530.002536.0016004060000
2017-07-202532.002541.002532.002532.0024006082900
2017-07-192528.002551.002528.002531.0036009137800
2017-07-182543.002543.002528.002530.0023005828400
2017-07-142540.002549.002538.002538.0029007368800
2017-07-132556.002556.002541.002550.0014003567800
2017-07-122551.002560.002550.002557.0032008165900
2017-07-112552.002561.002550.002553.0018004593900
2017-07-102553.002560.002552.002552.0033008429200
2017-07-072551.002560.002551.002552.0019004851600
2017-07-062552.002566.002551.002563.0014003582100
2017-07-052550.002569.002548.002550.0021005364300
2017-07-042564.002571.002550.002550.0027006900700
2017-07-032568.002573.002564.002564.0018004621000
2017-06-302581.002581.002571.002577.008002060100
2017-06-292566.002582.002561.002581.00400010279100
2017-06-282582.002590.002563.002563.0028007206600
2017-06-272563.002576.002563.002574.0015003852900
2017-06-262561.002577.002561.002561.00560014377000
2017-06-232560.002615.002560.002586.00530013753900
2017-06-222563.002566.002560.002562.0016004101700
2017-06-212565.002576.002551.002563.0019004875700
2017-06-202570.002584.002565.002584.0037009533200
2017-06-192542.002567.002542.002551.0014003569800
2017-06-162537.002545.002527.002541.0022005584300
2017-06-152553.002555.002533.002533.00550013983100
2017-06-142560.002586.002560.002562.00450011544700
2017-06-132582.002605.002561.002586.00450011597500
2017-06-122631.002631.002579.002582.0032008341000
2017-06-092569.002634.002568.002631.00560014528300
2017-06-082623.002623.002569.002569.0022005717500
2017-06-072593.002628.002579.002605.00560014587000
2017-06-062580.002595.002576.002593.00520013453700
2017-06-052569.002585.002556.002580.0022005658500
2017-06-022567.002597.002561.002597.0030007737300
2017-06-012536.002551.002536.002547.0021005346300
2017-05-312589.002589.002532.002532.0019004840400
2017-05-302538.002598.002532.002590.00530013602300
2017-05-292533.002567.002530.002538.0035008876400
2017-05-262587.002587.002556.002557.00420010792900
2017-05-252588.002605.002585.002588.0022005707400
2017-05-242591.002607.002584.002588.0017004420300
2017-05-232581.002609.002581.002591.0014003629100
2017-05-222573.002598.002562.002590.0027006962000
2017-05-192581.002592.002558.002568.00520013381500
2017-05-182587.002601.002556.002581.00660017026000
2017-05-172650.002650.002613.002637.0025006591100
2017-05-162661.002667.002651.002660.00790021026600
2017-05-152571.002680.002550.002680.002350061268700
2017-05-122579.002610.002555.002558.00590015143300
2017-05-112615.002615.002568.002598.00600015551400
2017-05-102630.002631.002601.002628.00580015208900
2017-05-092613.002640.002601.002631.00780020479700
2017-05-082549.002598.002547.002598.001310033751900
2017-05-022502.002540.002497.002536.00490012354300
2017-05-012472.002502.002456.002497.00560013868900
2017-04-282481.002484.002454.002472.00460011364200
2017-04-272495.002498.002466.002466.0035008698900
2017-04-262470.002497.002470.002495.0034008463100
2017-04-252442.002469.002442.002468.00450011058300
2017-04-242430.002448.002430.002438.0028006823600
2017-04-212420.002428.002401.002428.00500012093300
2017-04-202401.002421.002390.002405.00730017573700
2017-04-192430.002430.002408.002408.0036008691000
2017-04-182445.002464.002430.002430.0027006581600
2017-04-172445.002448.002425.002444.0021005116900
2017-04-142484.002484.002440.002447.0034008376900
2017-04-132501.002501.002478.002478.00420010452100
2017-04-122522.002532.002506.002514.00650016379500
2017-04-112548.002548.002522.002531.00400010102700
2017-04-102540.002567.002535.002537.00650016570300
2017-04-072534.002538.002518.002531.00660016713200
2017-04-062545.002545.002520.002520.00630015982900
2017-04-052561.002562.002542.002545.00450011469000
2017-04-042567.002574.002530.002562.00890022712700
2017-04-032582.002597.002569.002580.00710018345700
2017-03-312562.002576.002560.002560.00520013333700
2017-03-302580.002580.002563.002563.00650016696500
2017-03-292574.002599.002564.002569.0034008750400
2017-03-282520.002554.002520.002554.001050026612600
2017-03-272533.002535.002501.002501.00700017583700
2017-03-242519.002539.002519.002536.00490012390700
2017-03-232502.002533.002501.002511.00610015332300
2017-03-222510.002521.002501.002501.00680017052600
2017-03-212515.002547.002515.002532.00610015411400
2017-03-172511.002539.002502.002510.002100052766200
2017-03-162512.002552.002512.002534.001510038164500
2017-03-152554.002564.002541.002547.00990025224700
2017-03-142578.002578.002549.002551.001010025800100
2017-03-132582.002582.002553.002557.00920023565300
2017-03-102587.002590.002553.002576.001500038592100
2017-03-092564.002597.002550.002550.001030026345000
2017-03-082580.002610.002552.002555.001220031383700
2017-03-072549.002615.002534.002580.001220031206400
2017-03-062540.002558.002522.002531.00970024606000
2017-03-032571.002571.002523.002545.001040026476400
2017-03-022579.002584.002553.002573.001150029577400
2017-03-012611.002614.002552.002568.001100028375700
2017-02-282613.002622.002584.002599.001130029410900
2017-02-272617.002630.002570.002630.001290033503000
2017-02-242672.002697.002576.002591.001160030423700
2017-02-232656.002701.002650.002664.001320035230800
2017-02-222680.002688.002650.002659.00830022103500
2017-02-212709.002709.002666.002676.00890023843300
2017-02-202718.002718.002700.002711.0012003251500
2017-02-172703.002705.002697.002705.0017004592600
2017-02-162700.002706.002700.002703.0035009456100
2017-02-152683.002700.002683.002692.00430011576200
2017-02-142733.002733.002675.002679.0030008103900
2017-02-132700.002770.002667.002714.001590043188600
2017-02-102725.002825.002682.002711.002700073548200
2017-02-092548.002653.002548.002625.0037009675600
2017-02-082548.002610.002548.002548.0037009507800
2017-02-072551.002602.002547.002547.00700017870900
2017-02-062612.002612.002556.002565.00450011628100
2017-02-032597.002617.002571.002612.0014003642900
2017-02-022645.002645.002580.002597.00570014843200
2017-02-012619.002636.002619.002621.0019004985300
2017-01-312614.002623.002598.002619.00400010446600
2017-01-302665.002665.002595.002638.0034008969900
2017-01-272699.002702.002672.002690.0032008617900
2017-01-262610.002676.002609.002672.00610016146600
2017-01-252577.002606.002576.002585.00420010854900
2017-01-242568.002578.002550.002554.0027006938300
2017-01-232596.002598.002581.002581.0023005956000
2017-01-202567.002608.002567.002596.0029007521100
2017-01-192557.002608.002557.002591.0029007518400
2017-01-182501.002593.002501.002557.00910023158900
2017-01-172551.002558.002502.002537.00710018030300
2017-01-162578.002597.002550.002555.00810020750500
2017-01-132613.002613.002580.002595.00830021529700
2017-01-122651.002678.002606.002630.00480012668700
2017-01-112685.002685.002635.002652.0028007423100
2017-01-102680.002685.002651.002685.00490013087600
2017-01-062673.002683.002640.002658.00440011693200
2017-01-052689.002695.002670.002682.00620016642400
2017-01-042604.002697.002604.002659.001200031823500
2016-12-302580.002630.002561.002616.00970025209900
2016-12-292563.002590.002561.002587.00750019343600
2016-12-282560.002600.002560.002580.00690017785900
2016-12-272559.002581.002545.002560.00750019206900
2016-12-262550.002559.002531.002559.001530038992700
2016-12-222570.002574.002530.002558.001030026271900
2016-12-212594.002594.002550.002558.00630016167700
2016-12-202551.002640.002540.002573.001190030621200
2016-12-192558.002579.002540.002546.00830021191300
2016-12-162618.002638.002550.002558.001210031291000
2016-12-152550.002625.002550.002618.001130029242700
2016-12-142554.002569.002544.002546.00890022710600
2016-12-132529.002584.002529.002570.001310033517800
2016-12-122517.002560.002517.002548.00980024972700
2016-12-092551.002561.002487.002521.001660041855100
2016-12-082554.002576.002527.002545.001120028551200
2016-12-072500.002515.002490.002511.001360034055100
2016-12-062460.002484.002460.002480.001480036649700
2016-12-052441.002460.002440.002456.001450035581600
2016-12-022420.002450.002411.002432.001350032782900
2016-12-012400.002440.002398.002422.001720041642900
2016-11-302373.002398.002365.002394.001280030445300
2016-11-292366.002373.002358.002363.00790018657600
2016-11-282370.002373.002356.002366.00990023386400
2016-11-252389.002400.002363.002366.001980047091400
2016-11-242363.002392.002363.002386.00920021915000
2016-11-222361.002365.002358.002361.00700016531700
2016-11-212365.002379.002349.002365.001390032870100
2016-11-182360.002378.002358.002365.00930022035100
2016-11-172355.002356.002330.002356.001040024396600
2016-11-162350.002377.002350.002366.00980023168900
2016-11-152362.002400.002342.002345.001870044184700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter