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 |
|---|---|---|---|---|---|
| 1984/12/28 | 260 | 260 | 260 | 260 | 3,000 |
| 1984/12/27 | 257 | 260 | 257 | 260 | 6,000 |
| 1984/12/26 | 250 | 260 | 248 | 252 | 63,000 |
| 1984/12/25 | 255 | 255 | 253 | 253 | 43,000 |
| 1984/12/24 | 261 | 265 | 255 | 255 | 78,000 |
| 1984/12/22 | 260 | 260 | 260 | 260 | 49,000 |
| 1984/12/21 | 269 | 270 | 265 | 265 | 41,000 |
| 1984/12/20 | 265 | 268 | 260 | 268 | 23,000 |
| 1984/12/19 | 259 | 268 | 255 | 255 | 67,000 |
| 1984/12/18 | 260 | 270 | 260 | 264 | 85,000 |
| 1984/12/17 | 265 | 265 | 255 | 265 | 37,000 |
| 1984/12/15 | 262 | 262 | 260 | 260 | 11,000 |
| 1984/12/14 | 256 | 260 | 252 | 257 | 39,000 |
| 1984/12/13 | 263 | 265 | 250 | 250 | 92,000 |
| 1984/12/12 | 270 | 270 | 265 | 265 | 29,000 |
| 1984/12/11 | 270 | 270 | 258 | 260 | 50,000 |
| 1984/12/10 | 265 | 265 | 265 | 265 | 22,000 |
| 1984/12/07 | 270 | 270 | 270 | 270 | 21,000 |
| 1984/12/06 | 265 | 270 | 265 | 270 | 45,000 |
| 1984/12/05 | 275 | 285 | 272 | 284 | 44,000 |
| 1984/12/04 | 275 | 275 | 270 | 270 | 34,000 |
| 1984/12/03 | 294 | 294 | 270 | 270 | 84,000 |
| 1984/12/01 | 280 | 280 | 280 | 280 | 93,000 |
| 1984/11/30 | 295 | 300 | 285 | 300 | 174,000 |
| 1984/11/29 | 305 | 305 | 275 | 290 | 226,000 |
| 1984/11/28 | 308 | 308 | 300 | 300 | 741,000 |
| 1984/11/27 | 285 | 310 | 280 | 304 | 1,169,000 |
| 1984/11/26 | 279 | 286 | 270 | 280 | 104,000 |
| 1984/11/24 | 280 | 280 | 270 | 279 | 57,000 |
| 1984/11/22 | 270 | 280 | 267 | 280 | 103,000 |
| 1984/11/21 | 275 | 275 | 266 | 269 | 127,000 |
| 1984/11/20 | 265 | 274 | 265 | 267 | 132,000 |
| 1984/11/19 | 285 | 289 | 273 | 280 | 169,000 |
| 1984/11/17 | 295 | 295 | 285 | 287 | 313,000 |
| 1984/11/16 | 285 | 295 | 279 | 295 | 1,197,000 |
| 1984/11/15 | 245 | 270 | 245 | 270 | 467,000 |
| 1984/11/14 | 260 | 260 | 249 | 250 | 276,000 |
| 1984/11/13 | 246 | 260 | 244 | 260 | 578,000 |
| 1984/11/09 | 210 | 220 | 205 | 220 | 165,000 |
| 1984/11/08 | 210 | 210 | 210 | 210 | 11,000 |
| 1984/11/06 | 210 | 210 | 210 | 210 | 5,000 |
| 1984/11/05 | 210 | 211 | 210 | 210 | 17,000 |
| 1984/11/01 | 212 | 212 | 210 | 210 | 7,000 |
| 1984/10/30 | 210 | 210 | 210 | 210 | 17,000 |
| 1984/10/29 | 207 | 210 | 207 | 209 | 6,000 |
| 1984/10/27 | 209 | 210 | 205 | 210 | 23,000 |
| 1984/10/26 | 210 | 210 | 210 | 210 | 4,000 |
| 1984/10/25 | 210 | 210 | 207 | 207 | 13,000 |
| 1984/10/24 | 210 | 210 | 209 | 209 | 12,000 |
| 1984/10/23 | 205 | 205 | 205 | 205 | 5,000 |
| 1984/10/22 | 210 | 210 | 210 | 210 | 1,000 |
| 1984/10/20 | 210 | 210 | 210 | 210 | 2,000 |
| 1984/10/19 | 210 | 212 | 210 | 212 | 40,000 |
| 1984/10/17 | 209 | 210 | 209 | 210 | 11,000 |
| 1984/10/16 | 209 | 210 | 205 | 210 | 9,000 |
| 1984/10/15 | 209 | 209 | 205 | 205 | 8,000 |
| 1984/10/12 | 209 | 209 | 209 | 209 | 3,000 |
| 1984/10/11 | 209 | 210 | 209 | 210 | 3,000 |
| 1984/10/09 | 210 | 210 | 210 | 210 | 7,000 |
| 1984/10/08 | 210 | 211 | 210 | 210 | 14,000 |
| 1984/10/05 | 211 | 211 | 211 | 211 | 2,000 |
| 1984/10/04 | 211 | 211 | 211 | 211 | 2,000 |
| 1984/10/03 | 211 | 211 | 211 | 211 | 5,000 |
| 1984/10/02 | 210 | 210 | 210 | 210 | 2,000 |
| 1984/09/29 | 210 | 210 | 210 | 210 | 2,000 |
| 1984/09/28 | 210 | 210 | 209 | 210 | 9,000 |
| 1984/09/27 | 205 | 205 | 205 | 205 | 10,000 |
| 1984/09/26 | 215 | 215 | 215 | 215 | 5,000 |
| 1984/09/25 | 220 | 225 | 220 | 220 | 84,000 |
| 1984/09/22 | 222 | 222 | 220 | 220 | 15,000 |
| 1984/09/21 | 222 | 222 | 222 | 222 | 2,000 |
| 1984/09/20 | 225 | 225 | 222 | 222 | 17,000 |
| 1984/09/19 | 223 | 223 | 222 | 222 | 13,000 |
| 1984/09/18 | 221 | 222 | 221 | 222 | 16,000 |
| 1984/09/17 | 222 | 222 | 221 | 221 | 8,000 |
| 1984/09/14 | 220 | 220 | 220 | 220 | 7,000 |
| 1984/09/13 | 228 | 228 | 220 | 220 | 31,000 |
| 1984/09/12 | 234 | 235 | 226 | 228 | 16,000 |
| 1984/09/11 | 236 | 236 | 230 | 235 | 28,000 |
| 1984/09/10 | 235 | 235 | 235 | 235 | 2,000 |
| 1984/09/07 | 230 | 230 | 225 | 225 | 38,000 |
| 1984/09/06 | 235 | 240 | 230 | 230 | 41,000 |
| 1984/09/05 | 249 | 250 | 235 | 235 | 112,000 |
| 1984/09/04 | 231 | 251 | 231 | 250 | 340,000 |
| 1984/09/03 | 235 | 235 | 222 | 222 | 67,000 |
| 1984/09/01 | 230 | 235 | 230 | 235 | 137,000 |
| 1984/08/31 | 215 | 220 | 214 | 220 | 38,000 |
| 1984/08/30 | 214 | 214 | 213 | 213 | 13,000 |
| 1984/08/29 | 212 | 214 | 212 | 214 | 11,000 |
| 1984/08/28 | 210 | 212 | 210 | 212 | 5,000 |
| 1984/08/27 | 212 | 212 | 208 | 208 | 9,000 |
| 1984/08/25 | 206 | 212 | 206 | 212 | 6,000 |
| 1984/08/23 | 204 | 204 | 201 | 201 | 8,000 |
| 1984/08/22 | 207 | 207 | 206 | 206 | 6,000 |
| 1984/08/21 | 206 | 206 | 206 | 206 | 6,000 |
| 1984/08/20 | 206 | 208 | 206 | 206 | 10,000 |
| 1984/08/18 | 211 | 211 | 210 | 210 | 5,000 |
| 1984/08/17 | 214 | 214 | 212 | 212 | 5,000 |
| 1984/08/16 | 214 | 214 | 214 | 214 | 10,000 |
| 1984/08/15 | 215 | 215 | 212 | 212 | 13,000 |
| 1984/08/14 | 212 | 212 | 212 | 212 | 8,000 |
| 1984/08/13 | 215 | 215 | 211 | 211 | 16,000 |
| 1984/08/10 | 217 | 218 | 215 | 215 | 22,000 |
| 1984/08/09 | 210 | 217 | 210 | 217 | 26,000 |
| 1984/08/08 | 202 | 205 | 200 | 205 | 7,000 |
| 1984/08/07 | 205 | 205 | 202 | 205 | 3,000 |
| 1984/08/06 | 206 | 206 | 205 | 205 | 14,000 |
| 1984/08/01 | 206 | 206 | 206 | 206 | 12,000 |
| 1984/07/31 | 207 | 207 | 206 | 206 | 3,000 |
| 1984/07/30 | 210 | 210 | 209 | 209 | 10,000 |
| 1984/07/28 | 206 | 206 | 205 | 205 | 9,000 |
| 1984/07/27 | 206 | 206 | 206 | 206 | 14,000 |
| 1984/07/26 | 205 | 206 | 202 | 202 | 6,000 |
| 1984/07/25 | 206 | 206 | 206 | 206 | 20,000 |
| 1984/07/24 | 206 | 206 | 206 | 206 | 7,000 |
| 1984/07/20 | 206 | 206 | 206 | 206 | 7,000 |
| 1984/07/19 | 206 | 206 | 206 | 206 | 6,000 |
| 1984/07/17 | 206 | 206 | 206 | 206 | 11,000 |
| 1984/07/16 | 206 | 206 | 206 | 206 | 8,000 |
| 1984/07/13 | 206 | 206 | 206 | 206 | 13,000 |
| 1984/07/11 | 210 | 210 | 207 | 207 | 8,000 |
| 1984/07/10 | 214 | 214 | 214 | 214 | 6,000 |
| 1984/07/09 | 210 | 215 | 210 | 215 | 4,000 |
| 1984/07/07 | 207 | 209 | 205 | 205 | 12,000 |
| 1984/07/06 | 210 | 210 | 209 | 209 | 7,000 |
| 1984/07/05 | 211 | 211 | 210 | 210 | 17,000 |
| 1984/07/04 | 211 | 214 | 211 | 211 | 22,000 |
| 1984/07/03 | 210 | 215 | 207 | 215 | 32,000 |
| 1984/07/02 | 211 | 211 | 211 | 211 | 16,000 |
| 1984/06/30 | 215 | 215 | 211 | 211 | 17,000 |
| 1984/06/29 | 211 | 215 | 210 | 210 | 54,000 |
| 1984/06/28 | 210 | 211 | 209 | 211 | 25,000 |
| 1984/06/27 | 210 | 210 | 210 | 210 | 13,000 |
| 1984/06/26 | 209 | 210 | 207 | 210 | 51,000 |
| 1984/06/25 | 208 | 209 | 208 | 209 | 18,000 |
| 1984/06/23 | 209 | 209 | 209 | 209 | 5,000 |
| 1984/06/21 | 208 | 209 | 205 | 205 | 16,000 |
| 1984/06/20 | 208 | 208 | 207 | 208 | 27,000 |
| 1984/06/19 | 209 | 209 | 200 | 205 | 47,000 |
| 1984/06/18 | 199 | 210 | 199 | 210 | 33,000 |
| 1984/06/16 | 198 | 198 | 197 | 198 | 23,000 |
| 1984/06/15 | 198 | 198 | 198 | 198 | 32,000 |
| 1984/06/14 | 195 | 199 | 195 | 199 | 19,000 |
| 1984/06/13 | 195 | 195 | 194 | 194 | 7,000 |
| 1984/06/12 | 195 | 195 | 195 | 195 | 1,000 |
| 1984/06/11 | 195 | 195 | 195 | 195 | 7,000 |
| 1984/06/08 | 191 | 191 | 191 | 191 | 2,000 |
| 1984/06/07 | 191 | 191 | 191 | 191 | 2,000 |
| 1984/06/06 | 190 | 190 | 190 | 190 | 2,000 |
| 1984/06/04 | 191 | 191 | 191 | 191 | 6,000 |
| 1984/06/01 | 190 | 195 | 190 | 195 | 10,000 |
| 1984/05/31 | 191 | 191 | 190 | 190 | 2,000 |
| 1984/05/30 | 190 | 190 | 190 | 190 | 4,000 |
| 1984/05/29 | 190 | 190 | 190 | 190 | 10,000 |
| 1984/05/28 | 196 | 196 | 196 | 196 | 1,000 |
| 1984/05/26 | 197 | 197 | 197 | 197 | 10,000 |
| 1984/05/25 | 196 | 196 | 195 | 195 | 4,000 |
| 1984/05/23 | 197 | 197 | 196 | 197 | 11,000 |
| 1984/05/22 | 199 | 199 | 197 | 197 | 12,000 |
| 1984/05/21 | 200 | 200 | 199 | 199 | 10,000 |
| 1984/05/19 | 194 | 195 | 194 | 195 | 23,000 |
| 1984/05/18 | 194 | 194 | 194 | 194 | 3,000 |
| 1984/05/17 | 194 | 194 | 193 | 193 | 3,000 |
| 1984/05/16 | 195 | 195 | 195 | 195 | 14,000 |
| 1984/05/15 | 197 | 197 | 196 | 196 | 2,000 |
| 1984/05/14 | 195 | 196 | 195 | 196 | 12,000 |
| 1984/05/11 | 194 | 194 | 194 | 194 | 4,000 |
| 1984/05/10 | 193 | 193 | 193 | 193 | 7,000 |
| 1984/05/09 | 192 | 195 | 192 | 195 | 14,000 |
| 1984/05/07 | 190 | 193 | 190 | 193 | 13,000 |
| 1984/05/04 | 194 | 194 | 191 | 191 | 4,000 |
| 1984/05/02 | 194 | 194 | 191 | 191 | 4,000 |
| 1984/05/01 | 190 | 194 | 186 | 194 | 13,000 |
| 1984/04/28 | 190 | 190 | 190 | 190 | 3,000 |
| 1984/04/27 | 192 | 194 | 190 | 190 | 7,000 |
| 1984/04/26 | 192 | 194 | 190 | 190 | 16,000 |
| 1984/04/25 | 193 | 194 | 193 | 194 | 14,000 |
| 1984/04/24 | 193 | 193 | 193 | 193 | 4,000 |
| 1984/04/23 | 194 | 194 | 193 | 193 | 10,000 |
| 1984/04/21 | 195 | 195 | 194 | 194 | 21,000 |
| 1984/04/20 | 192 | 195 | 192 | 195 | 4,000 |
| 1984/04/19 | 193 | 193 | 192 | 192 | 8,000 |
| 1984/04/18 | 191 | 192 | 191 | 192 | 5,000 |
| 1984/04/17 | 192 | 192 | 190 | 190 | 16,000 |
| 1984/04/16 | 192 | 192 | 192 | 192 | 2,000 |
| 1984/04/12 | 192 | 192 | 192 | 192 | 8,000 |
| 1984/04/11 | 192 | 192 | 192 | 192 | 5,000 |
| 1984/04/10 | 190 | 191 | 188 | 191 | 6,000 |
| 1984/04/09 | 191 | 191 | 190 | 190 | 11,000 |
| 1984/04/06 | 190 | 190 | 190 | 190 | 31,000 |
| 1984/04/05 | 190 | 190 | 190 | 190 | 2,000 |
| 1984/04/04 | 191 | 191 | 190 | 190 | 6,000 |
| 1984/04/03 | 186 | 190 | 186 | 190 | 10,000 |
| 1984/04/02 | 185 | 188 | 185 | 188 | 9,000 |
| 1984/03/31 | 188 | 188 | 185 | 185 | 11,000 |
| 1984/03/30 | 191 | 191 | 188 | 188 | 16,000 |
| 1984/03/29 | 190 | 190 | 190 | 190 | 12,000 |
| 1984/03/27 | 200 | 200 | 200 | 200 | 3,000 |
| 1984/03/26 | 191 | 200 | 191 | 200 | 9,000 |
| 1984/03/22 | 190 | 190 | 190 | 190 | 9,000 |
| 1984/03/19 | 190 | 190 | 190 | 190 | 5,000 |
| 1984/03/17 | 190 | 190 | 190 | 190 | 9,000 |
| 1984/03/15 | 190 | 190 | 190 | 190 | 6,000 |
| 1984/03/14 | 191 | 191 | 191 | 191 | 1,000 |
| 1984/03/12 | 191 | 191 | 190 | 190 | 3,000 |
| 1984/03/07 | 191 | 191 | 190 | 190 | 5,000 |
| 1984/03/06 | 195 | 200 | 190 | 190 | 20,000 |
| 1984/03/05 | 200 | 200 | 200 | 200 | 2,000 |
| 1984/03/03 | 200 | 200 | 200 | 200 | 3,000 |
| 1984/03/02 | 200 | 200 | 200 | 200 | 12,000 |
| 1984/02/28 | 200 | 200 | 200 | 200 | 18,000 |
| 1984/02/27 | 200 | 200 | 200 | 200 | 5,000 |
| 1984/02/25 | 200 | 200 | 200 | 200 | 12,000 |
| 1984/02/24 | 190 | 190 | 190 | 190 | 5,000 |
| 1984/02/23 | 200 | 200 | 200 | 200 | 10,000 |
| 1984/02/22 | 190 | 198 | 190 | 198 | 19,000 |
| 1984/02/21 | 190 | 190 | 190 | 190 | 11,000 |
| 1984/02/16 | 199 | 200 | 199 | 200 | 18,000 |
| 1984/02/15 | 199 | 200 | 199 | 200 | 7,000 |
| 1984/02/09 | 202 | 202 | 201 | 201 | 4,000 |
| 1984/02/08 | 202 | 202 | 200 | 200 | 8,000 |
| 1984/02/07 | 200 | 202 | 200 | 202 | 7,000 |
| 1984/02/06 | 200 | 200 | 200 | 200 | 3,000 |
| 1984/02/01 | 200 | 200 | 200 | 200 | 5,000 |
| 1984/01/31 | 207 | 207 | 205 | 205 | 14,000 |
| 1984/01/30 | 208 | 208 | 208 | 208 | 7,000 |
| 1984/01/28 | 210 | 210 | 210 | 210 | 11,000 |
| 1984/01/27 | 214 | 214 | 208 | 210 | 21,000 |
| 1984/01/26 | 208 | 215 | 208 | 210 | 34,000 |
| 1984/01/25 | 205 | 207 | 205 | 207 | 43,000 |
| 1984/01/24 | 207 | 207 | 205 | 205 | 22,000 |
| 1984/01/23 | 206 | 208 | 206 | 207 | 22,000 |
| 1984/01/21 | 207 | 207 | 207 | 207 | 20,000 |
| 1984/01/20 | 207 | 207 | 207 | 207 | 18,000 |
| 1984/01/19 | 200 | 208 | 200 | 207 | 15,000 |
| 1984/01/18 | 200 | 202 | 198 | 200 | 19,000 |
| 1984/01/17 | 195 | 198 | 194 | 198 | 38,000 |
| 1984/01/13 | 192 | 195 | 192 | 195 | 10,000 |
| 1984/01/11 | 194 | 195 | 190 | 195 | 9,000 |
| 1984/01/10 | 194 | 195 | 194 | 195 | 11,000 |
| 1984/01/09 | 194 | 195 | 193 | 195 | 13,000 |
| 1984/01/07 | 193 | 193 | 191 | 193 | 27,000 |
| 1984/01/06 | 186 | 193 | 185 | 193 | 31,000 |
| 1984/01/05 | 185 | 185 | 185 | 185 | 11,000 |
| 1984/01/04 | 184 | 184 | 184 | 184 | 9,000 |