[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 
2017-05-252588.002605.002585.002588.0022005707400
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
2016-11-142356.002370.002342.002363.001070025291700
2016-11-112399.002416.002335.002341.001930045731700
2016-11-102394.002410.002383.002383.001400033482300
2016-11-092390.002404.002342.002344.001820043145300
2016-11-082382.002393.002380.002390.001230029340100
2016-11-072360.002400.002350.002393.002600061789600
2016-11-042375.002379.002358.002373.00790018699600
2016-11-022363.002391.002363.002387.00950022633100
2016-11-012390.002393.002358.002393.00860020547700
2016-10-312358.002395.002351.002390.00850020147800
2016-10-282345.002362.002335.002358.001720040491400
2016-10-272357.002373.002330.002335.002350055198300
2016-10-262300.002360.002299.002356.004190097523100
2016-10-252388.002388.002365.002372.00810019240700
2016-10-242399.002399.002350.002364.001970046631300
2016-10-212425.002437.002404.002408.003970095876900
2016-10-202509.002536.002497.002525.002180054995000
2016-10-192488.002512.002480.002499.001500037446800
2016-10-182507.002507.002475.002490.00580014475600
2016-10-172462.002509.002462.002491.001290032119700
2016-10-142381.002521.002381.002450.0053000129902800
2016-10-132350.002420.002350.002389.003190076284800
2016-10-122343.002364.002343.002350.0045300106803400
2016-10-112349.002354.002340.002346.001550036389600
2016-10-072361.002366.002336.002343.00820019246800
2016-10-062377.002377.002360.002367.001050024877800
2016-10-052344.002387.002344.002360.00830019605700
2016-10-042326.002348.002325.002334.00520012133200
2016-10-032317.002353.002313.002326.002500058202800
2016-09-302334.002338.002312.002314.002440056645800
2016-09-292397.002397.002329.002346.001320030947100
2016-09-282398.002398.002331.002350.001180027761500
2016-09-27237.00238.00234.00237.0018900044479000
2016-09-26239.00239.00238.00239.00230005492000
2016-09-23239.00240.00238.00240.007900018889000
2016-09-21237.00239.00236.00239.00330007864000
2016-09-20239.00239.00235.00235.005400012789000
2016-09-16239.00240.00236.00240.005100012167000
2016-09-15239.00239.00236.00236.005500013062000
2016-09-14236.00239.00236.00237.00300007118000
2016-09-13241.00241.00237.00238.00260006185000
2016-09-12239.00239.00237.00239.00140003340000
2016-09-09240.00241.00238.00239.00360008632000
2016-09-08241.00241.00237.00239.007900018864000
2016-09-07241.00242.00241.00242.005900014272000
2016-09-06244.00244.00241.00242.004200010177000
2016-09-05242.00245.00242.00242.00410009960000
2016-09-02242.00242.00240.00242.00260006276000
2016-09-01242.00242.00241.00242.00360008711000
2016-08-31242.00243.00239.00242.006500015690000
2016-08-30239.00243.00239.00242.00230005550000
2016-08-29238.00241.00238.00239.00280006710000
2016-08-26238.00240.00235.00236.006600015656000
2016-08-25236.00238.00236.00236.00340008041000
2016-08-24236.00238.00235.00236.00390009208000
2016-08-23237.00239.00237.00237.004400010441000
2016-08-22239.00239.00237.00238.00350008333000
2016-08-19242.00242.00238.00238.00170004081000
2016-08-18239.00239.00238.00238.004200010007000
2016-08-17240.00242.00240.00240.005100012263000
2016-08-16241.00242.00240.00240.00280006732000
2016-08-15241.00243.00241.00242.006000014499000
2016-08-12244.00244.00241.00241.005700013861000
2016-08-10241.00242.00239.00242.00250006018000
2016-08-09246.00246.00241.00242.00140003394000
2016-08-08243.00250.00240.00244.0017000041317000
2016-08-05250.00250.00239.00239.008400020549000
2016-08-04247.00252.00247.00252.00360008942000
2016-08-03251.00251.00245.00247.006800016829000
2016-08-02257.00257.00251.00253.004000010106000
2016-08-01256.00256.00252.00256.00360009146000
2016-07-29255.00256.00252.00256.00300007636000
2016-07-28258.00258.00252.00253.004400011201000
2016-07-27258.00259.00256.00259.004400011326000
2016-07-26258.00260.00255.00258.00280007220000
2016-07-25258.00258.00255.00258.006900017769000
2016-07-22259.00259.00256.00256.00210005422000
2016-07-21260.00261.00258.00260.004600011932000
2016-07-20259.00259.00256.00259.004300011079000
2016-07-19260.00261.00257.00258.00330008529000
2016-07-15259.00261.00257.00259.005500014272000
2016-07-14262.00262.00256.00260.004100010619000
2016-07-13264.00264.00258.00260.009900025871000
2016-07-12261.00263.00257.00258.009300024190000
2016-07-11255.00261.00255.00259.007400019074000
2016-07-08250.00257.00250.00254.007100018084000
2016-07-07247.00251.00247.00250.005800014474000
2016-07-06249.00249.00246.00247.007900019531000
2016-07-05250.00253.00248.00249.006600016486000
2016-07-04246.00250.00246.00250.005300013174000
2016-07-01251.00256.00250.00250.007400018571000
2016-06-30248.00252.00248.00249.0010000024930000
2016-06-29250.00252.00245.00246.0010800026848000
2016-06-28253.00254.00250.00250.0014100035389000
2016-06-27254.00270.00253.00253.009100023410000
2016-06-24270.00270.00251.00252.0018600048028000
2016-06-23273.00273.00268.00270.009900026778000
2016-06-22279.00279.00273.00275.00330009076000
2016-06-21277.00283.00277.00280.005600015638000
2016-06-20279.00281.00278.00280.00280007826000
2016-06-17277.00280.00276.00278.005200014438000
2016-06-16281.00282.00276.00277.007900021988000
2016-06-15284.00286.00281.00283.0010200028944000
2016-06-14287.00288.00284.00287.005100014606000
2016-06-13290.00291.00287.00290.005000014448000
2016-06-10290.00290.00288.00290.005400015647000
2016-06-09294.00294.00289.00290.00310009003000
2016-06-08294.00296.00291.00293.00260007645000
2016-06-07291.00294.00288.00294.00260007578000
2016-06-06291.00292.00288.00289.00290008397000
2016-06-03287.00292.00286.00292.00190005492000
2016-06-02288.00288.00285.00287.00300008608000
2016-06-01294.00294.00289.00289.00240007004000
2016-05-31294.00296.00293.00294.00280008249000
2016-05-30299.00299.00293.00294.00280008310000
2016-05-27294.00294.00292.00292.00160004696000
2016-05-26293.00295.00292.00293.00250007325000
2016-05-25292.00296.00290.00293.006500019073000
2016-05-24284.00288.00284.00288.00260007429000
2016-05-23289.00289.00286.00287.00150004315000
2016-05-20290.00290.00287.00287.00130003757000

   ※ 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。 

s7db.com Twitter Blog