株価 近畿車輛 THE KINKI SHARYO CO.,LTD. (7122)
社名 近畿車輛株式会社 英文社名 The Kinki Sharyo Co., Ltd. 種類 株式会社 郵便番号 本社所在地 大阪府東大阪市稲田上町2-6-41 電話番号 設立 1939年11月18日 業種 3700 統一金融機関コード SWIFTコード 事業内容 代表者 資本金 5,252,799,666円 売上高 総資産
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 | VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/08/08 | 472 | 488 | 441 | 488 | 1,423 | 1.24% | 7.00 | 189.62 | 30.00 | 460 | 467 |
| 2008/08/07 | 472 | 482 | 468 | 482 | 901 | 3.66% | 6.34 | 171.77 | 3.33 | 454 | 463 |
| 2008/08/06 | 435 | 466 | 432 | 465 | 485 | 10.19% | 3.09 | 147.75 | -41.67 | 454 | 459 |
| 2008/08/05 | 442 | 446 | 422 | 422 | 549 | -4.95% | -6.12 | 144.65 | -73.33 | 455 | 457 |
| 2008/08/04 | 460 | 462 | 444 | 444 | 410 | -2.84% | -1.31 | 150.99 | -71.67 | 461 | 457 |
| 2008/08/01 | 470 | 470 | 456 | 457 | 414 | -5.19% | 1.60 | 152.19 | -50.00 | 465 | 456 |
| 2008/07/31 | 473 | 482 | 454 | 482 | 605 | 1.90% | 7.23 | 154.42 | -13.33 | 469 | 455 |
| 2008/07/30 | 462 | 474 | 460 | 473 | 537 | 4.42% | 5.57 | 150.61 | -18.33 | 470 | 451 |
| 2008/07/29 | 459 | 460 | 448 | 453 | 409 | -1.95% | 1.23 | 133.76 | -18.33 | 473 | 449 |
| 2008/07/28 | 482 | 483 | 462 | 462 | 426 | -3.14% | 3.24 | 148.36 | 20.00 | 477 | 447 |
| 2008/07/25 | 480 | 489 | 476 | 477 | 337 | -2.45% | 6.51 | 147.23 | 55.00 | 477 | 446 |
| 2008/07/24 | 487 | 494 | 482 | 489 | 676 | 1.03% | 9.21 | 140.35 | 60.00 | 475 | 444 |
| 2008/07/23 | 476 | 488 | 476 | 484 | 779 | 1.89% | 8.36 | 141.37 | 60.00 | 472 | 442 |
| 2008/07/22 | 466 | 475 | 454 | 475 | 484 | 2.59% | 6.68 | 134.18 | 60.00 | 469 | 440 |
| 2008/07/18 | 476 | 477 | 463 | 463 | 370 | -1.07% | 4.29 | 132.13 | 63.33 | 469 | 439 |
| 2008/07/17 | 477 | 483 | 456 | 468 | 913 | -0.85% | 5.53 | 130.40 | 70.00 | 464 | 439 |
| 2008/07/16 | 465 | 474 | 460 | 472 | 660 | 0.64% | 6.50 | 143.57 | 65.00 | 453 | 439 |
| 2008/07/15 | 466 | 470 | 451 | 469 | 924 | -1.47% | 6.00 | 138.91 | 46.67 | 441 | 439 |
| 2008/07/14 | 489 | 493 | 464 | 476 | 2,597 | 8.43% | 7.63 | 153.61 | 23.33 | 430 | 439 |
| 2008/07/11 | 411 | 443 | 411 | 439 | 831 | 6.81% | -0.80 | 86.33 | -16.67 | 422 | 437 |
| 2008/07/10 | 405 | 416 | 404 | 411 | 293 | 0.24% | -7.67 | 59.09 | -61.67 | 418 | 437 |
| 2008/07/09 | 420 | 428 | 408 | 410 | 253 | -1.20% | -8.68 | 49.96 | -53.33 | 421 | 439 |
| 2008/07/08 | 430 | 430 | 415 | 415 | 356 | -4.82% | -8.07 | 77.81 | -53.33 | 422 | 442 |
| 2008/07/07 | 424 | 437 | 422 | 436 | 236 | 3.56% | -3.88 | 90.27 | -53.33 | 424 | 444 |
| 2008/07/04 | 424 | 427 | 416 | 421 | 180 | -0.94% | -7.42 | 99.20 | -86.67 | 422 | 445 |
| 2008/07/03 | 412 | 426 | 406 | 425 | 434 | 2.41% | -6.82 | 124.12 | -90.00 | 424 | 448 |
| 2008/07/02 | 425 | 431 | 414 | 415 | 291 | -2.35% | -8.98 | 138.47 | -95.00 | 427 | 452 |
| 2008/07/01 | 422 | 433 | 422 | 425 | 304 | 0.24% | -6.84 | 142.61 | -95.00 | 434 | 457 |
| 2008/06/30 | 432 | 433 | 423 | 424 | 304 | -1.85% | -6.88 | 143.10 | -96.67 | 438 | 460 |
| 2008/06/27 | 428 | 435 | 425 | 432 | 366 | -2.26% | -5.01 | 142.83 | -91.67 | 445 | 462 |
| 2008/06/26 | 454 | 455 | 436 | 442 | 334 | -1.56% | -2.62 | 156.24 | -55.00 | 449 | 464 |
| 2008/06/25 | 444 | 450 | 428 | 449 | 397 | 1.13% | -0.81 | 155.87 | 5.00 | 455 | 464 |
| 2008/06/24 | 453 | 456 | 444 | 444 | 287 | -3.27% | -1.70 | 138.64 | 20.00 | 460 | 463 |
| 2008/06/23 | 439 | 461 | 436 | 459 | 233 | 1.32% | 1.83 | 155.94 | 26.67 | 463 | 462 |
| 2008/06/20 | 468 | 469 | 447 | 453 | 467 | -3.82% | 0.70 | 134.78 | 26.67 | 461 | 459 |
| 2008/06/19 | 476 | 483 | 464 | 471 | 601 | -0.84% | 5.01 | 202.07 | 26.67 | 459 | 457 |
| 2008/06/18 | 456 | 481 | 456 | 475 | 734 | 3.26% | 7.11 | 234.15 | -31.67 | 454 | 454 |
| 2008/06/17 | 449 | 465 | 444 | 460 | 373 | 2.68% | 5.12 | 225.60 | -78.33 | 452 | 450 |
| 2008/06/16 | 444 | 453 | 439 | 448 | 368 | 1.59% | 3.67 | 220.70 | -96.67 | 450 | 449 |
| 2008/06/13 | 447 | 455 | 435 | 441 | 445 | -2.00% | 3.24 | 213.53 | -88.33 | 453 | 447 |
| 2008/06/12 | 455 | 455 | 445 | 450 | 388 | -2.39% | 6.41 | 223.65 | -71.67 | 462 | 447 |
| 2008/06/11 | 457 | 463 | 444 | 461 | 418 | 1.77% | 10.22 | 238.60 | -46.67 | 473 | 445 |
| 2008/06/10 | 474 | 480 | 451 | 453 | 427 | -2.37% | 9.68 | 233.31 | -1.67 | 483 | 439 |
| 2008/06/09 | 468 | 480 | 463 | 464 | 654 | -3.93% | 13.74 | 257.57 | 58.33 | 487 | 433 |
| 2008/06/06 | 510 | 514 | 476 | 483 | 1,061 | -4.73% | 19.95 | 289.23 | 91.67 | 489 | 425 |
| 2008/06/05 | 504 | 509 | 493 | 507 | 585 | -0.59% | 27.79 | 360.23 | 96.67 | 485 | 417 |
| 2008/06/04 | 475 | 512 | 474 | 510 | 1,752 | 7.59% | 30.96 | 450.31 | 96.67 | 475 | 408 |
| 2008/06/03 | 468 | 475 | 464 | 474 | 519 | 0.64% | 24.31 | 402.60 | 93.33 | 457 | 399 |
| 2008/06/02 | 471 | 474 | 461 | 471 | 807 | 1.07% | 25.74 | 379.70 | 86.67 | 447 | 392 |
| 2008/05/30 | 457 | 470 | 457 | 466 | 1,369 | 1.97% | 26.62 | 338.56 | 51.67 | 433 | 384 |
| 2008/05/29 | 431 | 457 | 430 | 457 | 1,325 | 8.55% | 26.28 | 282.47 | 28.33 | 422 | 377 |
| 2008/05/28 | 428 | 438 | 420 | 421 | 741 | 0.00% | 18.23 | 237.56 | -31.67 | 412 | 371 |
| 2008/05/27 | 405 | 421 | 405 | 421 | 335 | 4.73% | 19.76 | 261.61 | -46.67 | 410 | 366 |
| 2008/05/26 | 408 | 412 | 402 | 402 | 316 | -2.19% | 15.94 | 258.84 | -26.67 | 411 | 360 |
| 2008/05/23 | 415 | 417 | 408 | 411 | 273 | 0.74% | 20.04 | 296.03 | 20.00 | 414 | 355 |
| 2008/05/22 | 400 | 410 | 398 | 408 | 348 | -0.49% | 20.88 | 290.36 | 50.00 | 419 | 349 |
| 2008/05/21 | 418 | 418 | 408 | 410 | 453 | -3.30% | 23.11 | 307.32 | 73.33 | 421 | 344 |
| 2008/05/20 | 420 | 435 | 418 | 424 | 660 | 1.19% | 29.04 | 335.48 | 80.00 | 407 | 339 |
| 2008/05/19 | 423 | 429 | 419 | 419 | 787 | -3.90% | 29.34 | 270.16 | 66.67 | 387 | 333 |
| 2008/05/16 | 427 | 441 | 407 | 436 | 3,701 | 4.06% | 36.41 | 360.20 | 51.67 | 367 | 327 |
| 2008/05/15 | 419 | 419 | 419 | 419 | 657 | 23.60% | 33.08 | 154.84 | 36.67 | 343 | 319 |
| 2008/05/14 | 323 | 340 | 323 | 339 | 235 | 4.95% | 9.08 | 112.17 | 1.67 | 325 | 313 |
| 2008/05/13 | 321 | 327 | 321 | 323 | 87 | 1.57% | 4.09 | 92.33 | -43.33 | 323 | 310 |
| 2008/05/12 | 315 | 320 | 310 | 318 | 88 | 0.00% | 98.25 | 1.67 | 324 | 309 | |
| 2008/05/09 | 332 | 332 | 318 | 318 | 179 | -3.64% | 48.33 | 324 | 308 | ||
| 2008/05/08 | 328 | 333 | 327 | 330 | 125 | 0.00% | 81.67 | 326 | 307 | ||
| 2008/05/07 | 326 | 333 | 326 | 330 | 138 | 1.54% | 78.33 | 326 | 306 | ||
| 2008/05/02 | 326 | 327 | 323 | 325 | 183 | 1.25% | 68.33 | 323 | 306 | ||
| 2008/05/01 | 325 | 327 | 321 | 321 | 122 | -1.53% | 60.00 | 318 | 306 | ||
| 2008/04/30 | 329 | 332 | 324 | 326 | 208 | -0.91% | 45.00 | 314 | 306 | ||
| 2008/04/28 | 322 | 336 | 321 | 329 | 496 | 3.79% | 46.67 | 309 | |||
| 2008/04/25 | 301 | 317 | 301 | 317 | 373 | 6.02% | 46.67 | 304 | |||
| 2008/04/24 | 299 | 302 | 295 | 299 | 102 | 0.00% | 46.67 | 302 | |||
| 2008/04/23 | 297 | 300 | 296 | 299 | 119 | -0.66% | 66.67 | 303 | |||
| 2008/04/22 | 303 | 303 | 297 | 301 | 123 | -1.63% | 73.33 | 302 | |||
| 2008/04/21 | 311 | 311 | 302 | 306 | 152 | 0.00% | 48.33 | 300 | |||
| 2008/04/18 | 303 | 306 | 299 | 306 | 185 | 0.99% | -10.00 | 295 | |||
| 2008/04/17 | 306 | 309 | 301 | 303 | 255 | 2.36% | -56.67 | 292 | |||
| 2008/04/16 | 290 | 296 | 290 | 296 | 139 | 2.42% | -81.67 | 291 | |||
| 2008/04/15 | 285 | 291 | 283 | 289 | 127 | 1.40% | -98.33 | 292 | |||
| 2008/04/14 | 289 | 290 | 282 | 285 | 206 | -2.06% | -98.33 | 296 | |||
| 2008/04/11 | 290 | 294 | 290 | 291 | 249 | -1.02% | -81.67 | 301 | |||
| 2008/04/10 | 294 | 295 | 288 | 294 | 294 | -3.29% | 305 | ||||
| 2008/04/09 | 305 | 309 | 300 | 304 | 157 | -0.65% | 312 | ||||
| 2008/04/08 | 313 | 314 | 306 | 306 | 117 | -1.92% | 316 | ||||
| 2008/04/07 | 313 | 315 | 307 | 312 | 178 | -0.32% | |||||
| 2008/04/04 | 325 | 326 | 313 | 313 | 215 | -4.28% | |||||
| 2008/04/03 | 321 | 329 | 318 | 327 | 229 | 1.24% | |||||
| 2008/04/02 | 319 | 323 | 315 | 323 | 250 | 5.21% | |||||
| 2008/04/01 | 303 | 310 | 300 | 307 | 166 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
