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 |
|---|---|---|---|---|---|
| 1983/12/27 | 181 | 184 | 181 | 184 | 12,000 |
| 1983/12/24 | 180 | 180 | 180 | 180 | 6,000 |
| 1983/12/23 | 178 | 180 | 178 | 180 | 12,000 |
| 1983/12/22 | 180 | 180 | 178 | 178 | 15,000 |
| 1983/12/21 | 180 | 180 | 180 | 180 | 16,000 |
| 1983/12/20 | 180 | 180 | 180 | 180 | 1,000 |
| 1983/12/19 | 180 | 180 | 177 | 179 | 6,000 |
| 1983/12/17 | 176 | 176 | 176 | 176 | 3,000 |
| 1983/12/16 | 176 | 181 | 176 | 181 | 6,000 |
| 1983/12/15 | 181 | 181 | 181 | 181 | 6,000 |
| 1983/12/14 | 181 | 181 | 181 | 181 | 15,000 |
| 1983/12/13 | 180 | 181 | 180 | 181 | 31,000 |
| 1983/12/09 | 180 | 180 | 180 | 180 | 15,000 |
| 1983/12/08 | 178 | 179 | 178 | 179 | 2,000 |
| 1983/12/06 | 176 | 176 | 176 | 176 | 22,000 |
| 1983/12/05 | 175 | 175 | 175 | 175 | 7,000 |
| 1983/12/02 | 179 | 179 | 179 | 179 | 1,000 |
| 1983/12/01 | 179 | 180 | 178 | 178 | 18,000 |
| 1983/11/29 | 179 | 179 | 179 | 179 | 4,000 |
| 1983/11/28 | 179 | 180 | 179 | 180 | 16,000 |
| 1983/11/25 | 180 | 180 | 180 | 180 | 11,000 |
| 1983/11/24 | 180 | 180 | 178 | 178 | 5,000 |
| 1983/11/21 | 178 | 178 | 178 | 178 | 10,000 |
| 1983/11/18 | 180 | 180 | 176 | 176 | 4,000 |
| 1983/11/17 | 176 | 180 | 176 | 180 | 4,000 |
| 1983/11/16 | 175 | 175 | 175 | 175 | 2,000 |
| 1983/11/15 | 179 | 179 | 178 | 178 | 7,000 |
| 1983/11/11 | 179 | 179 | 179 | 179 | 1,000 |
| 1983/11/10 | 180 | 180 | 180 | 180 | 2,000 |
| 1983/11/09 | 181 | 181 | 180 | 180 | 15,000 |
| 1983/11/08 | 181 | 181 | 181 | 181 | 2,000 |
| 1983/11/07 | 181 | 181 | 181 | 181 | 10,000 |
| 1983/11/04 | 181 | 181 | 180 | 180 | 10,000 |
| 1983/11/02 | 182 | 182 | 181 | 181 | 19,000 |
| 1983/11/01 | 181 | 181 | 181 | 181 | 5,000 |
| 1983/10/31 | 181 | 181 | 181 | 181 | 4,000 |
| 1983/10/29 | 180 | 182 | 180 | 180 | 11,000 |
| 1983/10/28 | 182 | 182 | 182 | 182 | 1,000 |
| 1983/10/27 | 184 | 184 | 180 | 180 | 11,000 |
| 1983/10/26 | 180 | 180 | 180 | 180 | 5,000 |
| 1983/10/25 | 175 | 180 | 175 | 180 | 17,000 |
| 1983/10/24 | 180 | 180 | 180 | 180 | 3,000 |
| 1983/10/22 | 180 | 180 | 180 | 180 | 2,000 |
| 1983/10/21 | 175 | 180 | 175 | 180 | 6,000 |
| 1983/10/20 | 180 | 180 | 180 | 180 | 9,000 |
| 1983/10/15 | 180 | 185 | 180 | 185 | 10,000 |
| 1983/10/14 | 179 | 180 | 175 | 180 | 15,000 |
| 1983/10/12 | 181 | 181 | 181 | 181 | 1,000 |
| 1983/10/11 | 180 | 180 | 180 | 180 | 6,000 |
| 1983/10/07 | 180 | 180 | 180 | 180 | 5,000 |
| 1983/10/06 | 181 | 181 | 180 | 180 | 5,000 |
| 1983/10/05 | 180 | 180 | 180 | 180 | 5,000 |
| 1983/10/04 | 180 | 180 | 180 | 180 | 17,000 |
| 1983/09/30 | 185 | 185 | 185 | 185 | 17,000 |
| 1983/09/29 | 180 | 180 | 180 | 180 | 2,000 |
| 1983/09/28 | 180 | 180 | 180 | 180 | 6,000 |
| 1983/09/24 | 185 | 185 | 185 | 185 | 6,000 |
| 1983/09/22 | 180 | 185 | 180 | 185 | 15,000 |
| 1983/09/21 | 180 | 180 | 180 | 180 | 3,000 |
| 1983/09/19 | 176 | 176 | 176 | 176 | 2,000 |
| 1983/09/17 | 176 | 176 | 176 | 176 | 2,000 |
| 1983/09/16 | 180 | 180 | 176 | 176 | 5,000 |
| 1983/09/14 | 176 | 176 | 176 | 176 | 4,000 |
| 1983/09/12 | 173 | 173 | 173 | 173 | 10,000 |
| 1983/09/09 | 180 | 180 | 180 | 180 | 5,000 |
| 1983/09/08 | 185 | 185 | 180 | 180 | 21,000 |
| 1983/09/07 | 177 | 180 | 177 | 180 | 8,000 |
| 1983/09/06 | 180 | 180 | 179 | 179 | 23,000 |
| 1983/09/05 | 180 | 181 | 180 | 180 | 12,000 |
| 1983/09/03 | 179 | 179 | 179 | 179 | 1,000 |
| 1983/09/02 | 180 | 180 | 178 | 180 | 7,000 |
| 1983/09/01 | 180 | 180 | 179 | 179 | 14,000 |
| 1983/08/31 | 180 | 180 | 179 | 179 | 12,000 |
| 1983/08/30 | 178 | 178 | 178 | 178 | 4,000 |
| 1983/08/29 | 176 | 176 | 176 | 176 | 2,000 |
| 1983/08/27 | 176 | 176 | 176 | 176 | 6,000 |
| 1983/08/26 | 178 | 178 | 178 | 178 | 5,000 |
| 1983/08/23 | 180 | 180 | 176 | 176 | 11,000 |
| 1983/08/19 | 178 | 178 | 178 | 178 | 1,000 |
| 1983/08/18 | 178 | 178 | 178 | 178 | 3,000 |
| 1983/08/17 | 176 | 176 | 176 | 176 | 4,000 |
| 1983/08/15 | 176 | 177 | 176 | 177 | 4,000 |
| 1983/08/12 | 177 | 177 | 177 | 177 | 1,000 |
| 1983/08/11 | 177 | 177 | 175 | 175 | 6,000 |
| 1983/08/10 | 177 | 177 | 177 | 177 | 7,000 |
| 1983/08/08 | 182 | 182 | 182 | 182 | 1,000 |
| 1983/08/06 | 178 | 178 | 177 | 177 | 5,000 |
| 1983/08/03 | 180 | 180 | 177 | 177 | 7,000 |
| 1983/08/02 | 180 | 180 | 180 | 180 | 6,000 |
| 1983/08/01 | 180 | 182 | 180 | 182 | 8,000 |
| 1983/07/29 | 180 | 180 | 180 | 180 | 14,000 |
| 1983/07/28 | 180 | 182 | 180 | 182 | 11,000 |
| 1983/07/27 | 182 | 182 | 182 | 182 | 1,000 |
| 1983/07/26 | 180 | 182 | 180 | 182 | 12,000 |
| 1983/07/25 | 183 | 185 | 180 | 180 | 12,000 |
| 1983/07/23 | 182 | 182 | 182 | 182 | 1,000 |
| 1983/07/22 | 182 | 182 | 182 | 182 | 6,000 |
| 1983/07/21 | 182 | 182 | 182 | 182 | 10,000 |
| 1983/07/20 | 183 | 183 | 182 | 182 | 3,000 |
| 1983/07/19 | 183 | 183 | 183 | 183 | 1,000 |
| 1983/07/18 | 182 | 182 | 182 | 182 | 3,000 |
| 1983/07/15 | 182 | 182 | 182 | 182 | 3,000 |
| 1983/07/14 | 180 | 180 | 180 | 180 | 15,000 |
| 1983/07/13 | 180 | 185 | 180 | 185 | 17,000 |
| 1983/07/12 | 176 | 180 | 175 | 180 | 6,000 |
| 1983/07/11 | 176 | 178 | 176 | 177 | 3,000 |
| 1983/07/09 | 175 | 175 | 175 | 175 | 5,000 |
| 1983/07/08 | 175 | 175 | 175 | 175 | 8,000 |
| 1983/07/07 | 175 | 175 | 175 | 175 | 9,000 |
| 1983/07/06 | 175 | 176 | 175 | 175 | 9,000 |
| 1983/07/05 | 176 | 180 | 176 | 178 | 3,000 |
| 1983/07/04 | 175 | 175 | 174 | 174 | 7,000 |
| 1983/07/01 | 175 | 176 | 175 | 175 | 16,000 |
| 1983/06/30 | 176 | 176 | 176 | 176 | 12,000 |
| 1983/06/28 | 176 | 176 | 176 | 176 | 6,000 |
| 1983/06/27 | 176 | 176 | 176 | 176 | 5,000 |
| 1983/06/24 | 176 | 176 | 176 | 176 | 2,000 |
| 1983/06/23 | 176 | 176 | 176 | 176 | 3,000 |
| 1983/06/21 | 176 | 176 | 175 | 175 | 9,000 |
| 1983/06/20 | 175 | 175 | 175 | 175 | 9,000 |
| 1983/06/16 | 180 | 180 | 175 | 175 | 9,000 |
| 1983/06/15 | 180 | 180 | 179 | 179 | 7,000 |
| 1983/06/14 | 180 | 180 | 180 | 180 | 7,000 |
| 1983/06/10 | 180 | 180 | 180 | 180 | 7,000 |
| 1983/06/07 | 180 | 180 | 180 | 180 | 16,000 |
| 1983/06/06 | 183 | 183 | 183 | 183 | 2,000 |
| 1983/06/04 | 184 | 184 | 179 | 179 | 3,000 |
| 1983/06/03 | 182 | 184 | 181 | 184 | 6,000 |
| 1983/06/02 | 181 | 181 | 181 | 181 | 2,000 |
| 1983/06/01 | 182 | 183 | 182 | 182 | 8,000 |
| 1983/05/31 | 180 | 180 | 176 | 179 | 11,000 |
| 1983/05/30 | 181 | 181 | 181 | 181 | 4,000 |
| 1983/05/26 | 185 | 185 | 185 | 185 | 13,000 |
| 1983/05/25 | 181 | 182 | 180 | 180 | 15,000 |
| 1983/05/24 | 182 | 182 | 181 | 181 | 6,000 |
| 1983/05/23 | 184 | 185 | 181 | 184 | 14,000 |
| 1983/05/20 | 184 | 185 | 184 | 185 | 7,000 |
| 1983/05/19 | 183 | 185 | 183 | 184 | 9,000 |
| 1983/05/17 | 188 | 188 | 183 | 183 | 5,000 |
| 1983/05/16 | 183 | 183 | 183 | 183 | 12,000 |
| 1983/05/14 | 185 | 188 | 185 | 188 | 13,000 |
| 1983/05/13 | 186 | 190 | 185 | 190 | 26,000 |
| 1983/05/12 | 183 | 192 | 183 | 185 | 32,000 |
| 1983/05/11 | 180 | 185 | 180 | 185 | 12,000 |
| 1983/05/10 | 184 | 185 | 180 | 180 | 31,000 |
| 1983/05/09 | 184 | 185 | 184 | 185 | 22,000 |
| 1983/05/07 | 185 | 185 | 184 | 184 | 29,000 |
| 1983/05/06 | 189 | 189 | 187 | 187 | 22,000 |
| 1983/05/04 | 187 | 190 | 187 | 190 | 23,000 |
| 1983/05/02 | 188 | 188 | 188 | 188 | 1,000 |
| 1983/04/30 | 192 | 192 | 187 | 187 | 2,000 |
| 1983/04/28 | 186 | 187 | 186 | 186 | 16,000 |
| 1983/04/27 | 185 | 185 | 185 | 185 | 9,000 |
| 1983/04/26 | 183 | 185 | 183 | 185 | 7,000 |
| 1983/04/25 | 180 | 182 | 180 | 181 | 24,000 |
| 1983/04/23 | 180 | 180 | 180 | 180 | 12,000 |
| 1983/04/22 | 180 | 180 | 180 | 180 | 12,000 |
| 1983/04/20 | 182 | 182 | 182 | 182 | 1,000 |
| 1983/04/19 | 182 | 183 | 182 | 183 | 15,000 |
| 1983/04/18 | 180 | 183 | 180 | 183 | 21,000 |
| 1983/04/15 | 180 | 182 | 180 | 182 | 14,000 |
| 1983/04/14 | 182 | 182 | 182 | 182 | 3,000 |
| 1983/04/13 | 182 | 185 | 182 | 182 | 6,000 |
| 1983/04/12 | 184 | 184 | 182 | 182 | 2,000 |
| 1983/04/11 | 185 | 185 | 185 | 185 | 1,000 |
| 1983/04/09 | 184 | 188 | 184 | 188 | 6,000 |
| 1983/04/08 | 186 | 186 | 185 | 185 | 13,000 |
| 1983/04/07 | 186 | 188 | 186 | 188 | 11,000 |
| 1983/04/06 | 186 | 188 | 186 | 188 | 14,000 |
| 1983/04/05 | 184 | 190 | 183 | 190 | 29,000 |
| 1983/04/04 | 180 | 185 | 180 | 185 | 27,000 |
| 1983/04/02 | 175 | 176 | 175 | 175 | 27,000 |
| 1983/03/31 | 175 | 175 | 175 | 175 | 2,000 |
| 1983/03/30 | 173 | 175 | 172 | 172 | 6,000 |
| 1983/03/29 | 175 | 175 | 173 | 173 | 9,000 |
| 1983/03/26 | 176 | 176 | 175 | 175 | 7,000 |
| 1983/03/25 | 174 | 175 | 173 | 175 | 12,000 |
| 1983/03/24 | 173 | 173 | 173 | 173 | 3,000 |
| 1983/03/23 | 174 | 174 | 173 | 173 | 11,000 |
| 1983/03/22 | 173 | 174 | 173 | 174 | 8,000 |
| 1983/03/17 | 173 | 173 | 173 | 173 | 3,000 |
| 1983/03/16 | 172 | 172 | 172 | 172 | 1,000 |
| 1983/03/15 | 172 | 175 | 172 | 175 | 7,000 |
| 1983/03/14 | 173 | 173 | 173 | 173 | 2,000 |
| 1983/03/12 | 173 | 173 | 173 | 173 | 2,000 |
| 1983/03/11 | 172 | 172 | 171 | 172 | 8,000 |
| 1983/03/10 | 172 | 172 | 172 | 172 | 6,000 |
| 1983/03/09 | 172 | 173 | 172 | 173 | 4,000 |
| 1983/03/08 | 172 | 172 | 172 | 172 | 2,000 |
| 1983/03/07 | 173 | 173 | 173 | 173 | 2,000 |
| 1983/03/05 | 173 | 173 | 173 | 173 | 10,000 |
| 1983/03/04 | 174 | 174 | 174 | 174 | 11,000 |
| 1983/03/03 | 175 | 175 | 173 | 173 | 17,000 |
| 1983/03/02 | 175 | 176 | 175 | 175 | 23,000 |
| 1983/03/01 | 175 | 175 | 175 | 175 | 12,000 |
| 1983/02/26 | 175 | 175 | 173 | 173 | 4,000 |
| 1983/02/22 | 176 | 176 | 176 | 176 | 3,000 |
| 1983/02/21 | 176 | 177 | 176 | 177 | 5,000 |
| 1983/02/18 | 173 | 173 | 173 | 173 | 14,000 |
| 1983/02/17 | 175 | 177 | 175 | 175 | 17,000 |
| 1983/02/16 | 174 | 174 | 173 | 173 | 7,000 |
| 1983/02/15 | 170 | 170 | 170 | 170 | 15,000 |
| 1983/02/14 | 173 | 173 | 170 | 170 | 24,000 |
| 1983/02/12 | 175 | 175 | 175 | 175 | 10,000 |
| 1983/02/10 | 180 | 180 | 180 | 180 | 5,000 |
| 1983/02/09 | 179 | 179 | 179 | 179 | 1,000 |
| 1983/02/08 | 178 | 178 | 178 | 178 | 1,000 |
| 1983/02/07 | 176 | 176 | 176 | 176 | 3,000 |
| 1983/02/05 | 175 | 175 | 175 | 175 | 1,000 |
| 1983/02/04 | 174 | 174 | 173 | 173 | 33,000 |
| 1983/02/03 | 175 | 175 | 175 | 175 | 5,000 |
| 1983/02/02 | 175 | 180 | 175 | 175 | 9,000 |
| 1983/02/01 | 175 | 175 | 173 | 173 | 5,000 |
| 1983/01/31 | 173 | 174 | 173 | 174 | 4,000 |
| 1983/01/29 | 173 | 173 | 173 | 173 | 12,000 |
| 1983/01/28 | 172 | 172 | 172 | 172 | 1,000 |
| 1983/01/27 | 172 | 173 | 172 | 173 | 5,000 |
| 1983/01/24 | 172 | 174 | 172 | 174 | 4,000 |
| 1983/01/22 | 172 | 172 | 172 | 172 | 5,000 |
| 1983/01/20 | 172 | 172 | 171 | 171 | 7,000 |
| 1983/01/19 | 172 | 172 | 172 | 172 | 9,000 |
| 1983/01/18 | 172 | 172 | 172 | 172 | 15,000 |
| 1983/01/17 | 172 | 172 | 172 | 172 | 2,000 |
| 1983/01/14 | 171 | 172 | 171 | 172 | 6,000 |
| 1983/01/11 | 171 | 171 | 171 | 171 | 3,000 |
| 1983/01/10 | 171 | 171 | 171 | 171 | 6,000 |
| 1983/01/08 | 171 | 171 | 170 | 170 | 29,000 |
| 1983/01/07 | 171 | 171 | 171 | 171 | 9,000 |
| 1983/01/06 | 171 | 171 | 171 | 171 | 2,000 |
| 1983/01/05 | 173 | 173 | 172 | 173 | 14,000 |