[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 
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
2016-05-19289.00294.00286.00290.005400015619000
2016-05-18289.00289.00284.00285.00290008319000
2016-05-17289.00289.00287.00287.00260007480000
2016-05-16283.00295.00282.00289.008200023659000
2016-05-13290.00290.00282.00284.005300015135000
2016-05-12281.00299.00281.00289.0024600070822000
2016-05-11308.00309.00302.00305.006000018347000
2016-05-10301.00308.00301.00307.00290008859000
2016-05-09299.00307.00295.00297.003400010135000
2016-05-06306.00307.00298.00300.004300012907000
2016-05-02310.00313.00299.00301.005100015638000
2016-04-28329.00334.00313.00314.005300017247000
2016-04-27322.00331.00322.00326.006000019520000
2016-04-26321.00324.00320.00323.00200006456000
2016-04-25319.00326.00319.00320.003500011239000
2016-04-22310.00321.00310.00314.0012300038780000
2016-04-21315.00322.00315.00317.0011700037450000
2016-04-20309.00313.00308.00309.007500023240000
2016-04-19300.00306.00300.00304.00190005764000
2016-04-18306.00306.00295.00295.003800011303000
2016-04-15307.00315.00307.00309.004500013970000
2016-04-14310.00315.00298.00313.007500023165000
2016-04-13304.00310.00304.00310.00260007973000
2016-04-12295.00306.00295.00301.00280008443000
2016-04-11286.00308.00284.00298.007200021259000
2016-04-08286.00294.00283.00287.008200023595000
2016-04-07289.00300.00289.00292.00240007053000
2016-04-06296.00305.00283.00291.009300027386000
2016-04-05307.00307.00290.00292.005200015401000
2016-04-04315.00315.00309.00313.004600014354000
2016-04-01330.00335.00314.00314.006200019749000
2016-03-31322.00338.00318.00328.006700022089000
2016-03-30333.00333.00320.00322.00280009105000
2016-03-29326.00335.00325.00335.003600011855000
2016-03-28336.00336.00315.00326.005200016823000
2016-03-25330.00336.00330.00332.00190006324000
2016-03-24335.00335.00330.00330.00140004634000
2016-03-23344.00344.00335.00337.003600012222000
2016-03-22344.00348.00340.00345.003800013123000
2016-03-18337.00341.00334.00338.003100010496000
2016-03-17335.00339.00335.00336.003600012163000
2016-03-16333.00336.00331.00334.00260008654000
2016-03-15334.00338.00331.00335.00220007366000
2016-03-14328.00340.00321.00334.006700022295000
2016-03-11321.00326.00321.00325.004300013867000
2016-03-10322.00330.00321.00326.00260008471000
2016-03-09325.00325.00315.00316.00310009917000
2016-03-08329.00329.00325.00325.00150004902000
2016-03-07329.00329.00323.00326.006600021503000
2016-03-04329.00329.00324.00325.004200013710000
2016-03-03329.00333.00329.00331.00280009272000
2016-03-02334.00334.00322.00332.003600011849000
2016-03-01331.00331.00318.00323.003300010726000
2016-02-29330.00332.00325.00325.004200013812000
2016-02-26326.00326.00318.00322.006200020095000
2016-02-25306.00314.00306.00313.00200006202000
2016-02-24304.00305.00299.00304.003900011827000
2016-02-23302.00309.00302.00304.005200015831000
2016-02-22290.00298.00290.00298.008200024070000
2016-02-19289.00294.00288.00294.005800016844000
2016-02-18279.00289.00279.00289.0011100031611000
2016-02-17279.00284.00276.00277.007700021513000
2016-02-16287.00289.00277.00279.0010800030566000
2016-02-15282.00294.00279.00289.008600024510000
2016-02-12293.00293.00264.00272.0020700057224000
2016-02-10323.00323.00306.00312.007300022989000
2016-02-09335.00335.00321.00322.006500021244000
2016-02-08344.00344.00331.00338.0010200034287000
2016-02-05351.00352.00348.00351.007400025923000
2016-02-04352.00356.00352.00356.003400012014000
2016-02-03355.00355.00352.00352.004000014150000
2016-02-02361.00363.00358.00359.003000010801000
2016-02-01360.00361.00357.00361.004400015821000
2016-01-29342.00354.00341.00354.004400015204000
2016-01-28343.00349.00340.00340.006000020574000
2016-01-27340.00343.00339.00342.004200014333000
2016-01-26336.00337.00334.00335.003000010073000
2016-01-25339.00346.00339.00344.004400015074000
2016-01-22333.00337.00331.00333.007600025268000
2016-01-21341.00346.00325.00325.006800022982000
2016-01-20355.00355.00341.00341.004900016943000
2016-01-19347.00353.00347.00348.00180006269000
2016-01-18353.00359.00343.00351.004300015130000
2016-01-15366.00366.00348.00354.003000010667000
2016-01-14377.00377.00350.00350.007700027515000
2016-01-13372.00382.00370.00377.005300019887000
2016-01-12386.00387.00366.00366.005700021424000
2016-01-08393.00395.00391.00393.00200007874000
2016-01-07393.00395.00390.00393.003200012569000
2016-01-06393.00396.00393.00393.00230009045000
2016-01-05394.00399.00394.00396.00220008727000
2016-01-04399.00403.00392.00394.006300024969000
2015-12-30400.00400.00396.00398.00210008361000
2015-12-29395.00397.00390.00394.003000011815000
2015-12-28390.00396.00376.00393.005000019473000
2015-12-25390.00392.00372.00382.0014800057089000
2015-12-24391.00397.00389.00390.00240009383000
2015-12-22394.00395.00388.00388.003900015314000
2015-12-21386.00393.00383.00390.006800026387000
2015-12-18388.00395.00384.00387.004800018667000
2015-12-17403.00403.00389.00392.005100020099000
2015-12-16397.00403.00397.00399.002800011178000
2015-12-15398.00398.00391.00396.003300013016000
2015-12-14398.00398.00389.00398.004300016928000
2015-12-11400.00404.00400.00404.007900031683000
2015-12-10405.00409.00404.00404.002800011385000
2015-12-09407.00409.00401.00406.007500030476000
2015-12-08408.00408.00404.00407.004400017898000
2015-12-07405.00408.00405.00407.003800015462000
2015-12-04399.00408.00398.00405.004400017647000
2015-12-03405.00407.00405.00407.00160006493000
2015-12-02406.00409.00401.00407.00240009752000
2015-12-01404.00406.00401.00405.006100024642000

   ※ 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