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 |
---|---|---|---|---|---|
1986/12/27 | 355 | 355 | 350 | 350 | 46,000 |
1986/12/26 | 356 | 364 | 355 | 355 | 50,000 |
1986/12/25 | 361 | 361 | 360 | 360 | 17,000 |
1986/12/24 | 356 | 361 | 356 | 360 | 15,000 |
1986/12/23 | 360 | 360 | 355 | 360 | 21,000 |
1986/12/22 | 370 | 370 | 362 | 362 | 25,000 |
1986/12/19 | 367 | 370 | 361 | 361 | 18,000 |
1986/12/18 | 367 | 367 | 361 | 361 | 10,000 |
1986/12/17 | 361 | 362 | 361 | 362 | 7,000 |
1986/12/16 | 369 | 369 | 355 | 355 | 53,000 |
1986/12/15 | 370 | 370 | 365 | 365 | 21,000 |
1986/12/12 | 375 | 375 | 370 | 370 | 46,000 |
1986/12/11 | 375 | 385 | 375 | 380 | 39,000 |
1986/12/10 | 385 | 389 | 375 | 375 | 42,000 |
1986/12/09 | 385 | 390 | 385 | 390 | 38,000 |
1986/12/08 | 384 | 385 | 384 | 385 | 17,000 |
1986/12/06 | 390 | 390 | 390 | 390 | 14,000 |
1986/12/05 | 373 | 377 | 372 | 375 | 51,000 |
1986/12/04 | 385 | 386 | 372 | 372 | 24,000 |
1986/12/03 | 391 | 391 | 381 | 387 | 60,000 |
1986/12/02 | 400 | 400 | 381 | 381 | 38,000 |
1986/12/01 | 395 | 405 | 395 | 400 | 39,000 |
1986/11/29 | 380 | 395 | 380 | 395 | 26,000 |
1986/11/28 | 371 | 390 | 370 | 390 | 15,000 |
1986/11/27 | 376 | 379 | 366 | 376 | 33,000 |
1986/11/26 | 360 | 363 | 360 | 361 | 26,000 |
1986/11/25 | 360 | 360 | 355 | 360 | 37,000 |
1986/11/22 | 365 | 370 | 365 | 365 | 35,000 |
1986/11/21 | 365 | 365 | 365 | 365 | 14,000 |
1986/11/20 | 365 | 370 | 365 | 365 | 18,000 |
1986/11/19 | 364 | 364 | 359 | 360 | 47,000 |
1986/11/18 | 380 | 380 | 358 | 359 | 75,000 |
1986/11/17 | 385 | 385 | 370 | 380 | 37,000 |
1986/11/14 | 383 | 385 | 382 | 385 | 24,000 |
1986/11/13 | 381 | 386 | 381 | 381 | 45,000 |
1986/11/12 | 383 | 390 | 380 | 381 | 62,000 |
1986/11/11 | 380 | 395 | 380 | 382 | 27,000 |
1986/11/10 | 381 | 385 | 380 | 380 | 71,000 |
1986/11/07 | 376 | 389 | 376 | 381 | 48,000 |
1986/11/06 | 386 | 390 | 372 | 372 | 48,000 |
1986/11/05 | 395 | 400 | 386 | 386 | 49,000 |
1986/11/04 | 394 | 408 | 394 | 395 | 48,000 |
1986/11/01 | 419 | 419 | 394 | 394 | 49,000 |
1986/10/31 | 430 | 430 | 414 | 419 | 200,000 |
1986/10/30 | 430 | 440 | 420 | 421 | 185,000 |
1986/10/29 | 400 | 430 | 400 | 420 | 70,000 |
1986/10/28 | 397 | 400 | 395 | 395 | 58,000 |
1986/10/27 | 396 | 400 | 395 | 395 | 83,000 |
1986/10/25 | 415 | 415 | 395 | 395 | 56,000 |
1986/10/24 | 410 | 420 | 410 | 410 | 99,000 |
1986/10/23 | 407 | 420 | 401 | 410 | 110,000 |
1986/10/22 | 409 | 428 | 407 | 407 | 128,000 |
1986/10/21 | 430 | 433 | 427 | 428 | 69,000 |
1986/10/20 | 450 | 471 | 440 | 445 | 295,000 |
1986/10/17 | 396 | 440 | 396 | 440 | 231,000 |
1986/10/16 | 395 | 395 | 390 | 394 | 86,000 |
1986/10/15 | 390 | 395 | 377 | 390 | 105,000 |
1986/10/14 | 391 | 395 | 386 | 390 | 28,000 |
1986/10/13 | 400 | 405 | 386 | 386 | 70,000 |
1986/10/09 | 370 | 400 | 370 | 400 | 82,000 |
1986/10/08 | 390 | 390 | 360 | 360 | 89,000 |
1986/10/07 | 400 | 400 | 390 | 395 | 64,000 |
1986/10/06 | 400 | 402 | 380 | 380 | 193,000 |
1986/10/04 | 361 | 362 | 360 | 362 | 63,000 |
1986/10/03 | 299 | 307 | 299 | 307 | 53,000 |
1986/10/02 | 325 | 325 | 300 | 300 | 72,000 |
1986/10/01 | 355 | 357 | 345 | 345 | 61,000 |
1986/09/30 | 360 | 365 | 360 | 365 | 90,000 |
1986/09/29 | 391 | 395 | 380 | 380 | 74,000 |
1986/09/27 | 395 | 400 | 388 | 391 | 55,000 |
1986/09/26 | 410 | 410 | 400 | 400 | 73,000 |
1986/09/25 | 403 | 410 | 400 | 400 | 95,000 |
1986/09/24 | 410 | 415 | 400 | 400 | 177,000 |
1986/09/22 | 388 | 400 | 386 | 400 | 69,000 |
1986/09/19 | 395 | 396 | 386 | 387 | 201,000 |
1986/09/18 | 430 | 435 | 410 | 410 | 122,000 |
1986/09/17 | 460 | 461 | 450 | 450 | 89,000 |
1986/09/16 | 480 | 482 | 456 | 457 | 181,000 |
1986/09/12 | 460 | 483 | 442 | 480 | 325,000 |
1986/09/11 | 465 | 470 | 453 | 470 | 365,000 |
1986/09/10 | 495 | 498 | 469 | 470 | 360,000 |
1986/09/09 | 529 | 530 | 490 | 514 | 371,000 |
1986/09/08 | 549 | 550 | 530 | 532 | 304,000 |
1986/09/06 | 553 | 553 | 535 | 545 | 468,000 |
1986/09/05 | 530 | 560 | 520 | 535 | 1,630,000 |
1986/09/04 | 510 | 558 | 501 | 510 | 1,727,000 |
1986/09/03 | 480 | 540 | 460 | 500 | 2,575,001 |
1986/09/02 | 403 | 475 | 400 | 475 | 1,526,000 |
1986/09/01 | 395 | 402 | 385 | 395 | 211,000 |
1986/08/30 | 402 | 407 | 395 | 405 | 266,000 |
1986/08/29 | 383 | 408 | 376 | 399 | 246,000 |
1986/08/28 | 376 | 388 | 376 | 380 | 152,000 |
1986/08/27 | 345 | 374 | 343 | 374 | 142,000 |
1986/08/26 | 361 | 365 | 345 | 345 | 143,000 |
1986/08/25 | 365 | 365 | 361 | 361 | 33,000 |
1986/08/23 | 350 | 355 | 345 | 345 | 43,000 |
1986/08/22 | 348 | 350 | 345 | 350 | 54,000 |
1986/08/21 | 360 | 365 | 350 | 351 | 59,000 |
1986/08/20 | 360 | 365 | 360 | 360 | 44,000 |
1986/08/19 | 375 | 380 | 362 | 362 | 33,000 |
1986/08/18 | 380 | 380 | 364 | 370 | 36,000 |
1986/08/15 | 377 | 389 | 370 | 370 | 69,000 |
1986/08/14 | 369 | 378 | 364 | 378 | 131,000 |
1986/08/13 | 344 | 351 | 341 | 350 | 62,000 |
1986/08/12 | 345 | 353 | 341 | 342 | 23,000 |
1986/08/11 | 345 | 345 | 340 | 345 | 20,000 |
1986/08/08 | 339 | 351 | 338 | 350 | 42,000 |
1986/08/07 | 350 | 350 | 335 | 338 | 53,000 |
1986/08/06 | 356 | 358 | 350 | 350 | 57,000 |
1986/08/05 | 355 | 355 | 345 | 350 | 41,000 |
1986/08/04 | 355 | 359 | 352 | 352 | 11,000 |
1986/08/02 | 361 | 361 | 360 | 360 | 14,000 |
1986/08/01 | 347 | 350 | 343 | 343 | 60,000 |
1986/07/31 | 370 | 372 | 352 | 352 | 53,000 |
1986/07/30 | 372 | 380 | 372 | 372 | 71,000 |
1986/07/29 | 385 | 388 | 373 | 373 | 147,000 |
1986/07/28 | 380 | 392 | 359 | 390 | 199,000 |
1986/07/26 | 389 | 398 | 385 | 385 | 62,000 |
1986/07/25 | 406 | 410 | 391 | 391 | 193,000 |
1986/07/24 | 400 | 416 | 396 | 411 | 378,000 |
1986/07/23 | 393 | 401 | 391 | 396 | 234,000 |
1986/07/22 | 399 | 400 | 389 | 397 | 145,000 |
1986/07/21 | 416 | 425 | 387 | 400 | 418,000 |
1986/07/19 | 400 | 413 | 396 | 411 | 407,000 |
1986/07/18 | 392 | 395 | 387 | 395 | 347,000 |
1986/07/17 | 391 | 395 | 380 | 382 | 583,000 |
1986/07/16 | 385 | 399 | 377 | 386 | 793,000 |
1986/07/15 | 360 | 380 | 358 | 377 | 214,000 |
1986/07/14 | 356 | 360 | 356 | 360 | 69,000 |
1986/07/11 | 355 | 356 | 350 | 351 | 122,000 |
1986/07/10 | 355 | 364 | 350 | 350 | 219,000 |
1986/07/09 | 352 | 355 | 352 | 353 | 61,000 |
1986/07/08 | 353 | 353 | 351 | 352 | 43,000 |
1986/07/07 | 351 | 355 | 350 | 351 | 37,000 |
1986/07/05 | 355 | 355 | 350 | 351 | 20,000 |
1986/07/04 | 360 | 360 | 350 | 350 | 84,000 |
1986/07/03 | 364 | 365 | 356 | 360 | 159,000 |
1986/07/02 | 341 | 365 | 341 | 359 | 316,000 |
1986/07/01 | 345 | 345 | 341 | 341 | 24,000 |
1986/06/30 | 345 | 348 | 338 | 340 | 39,000 |
1986/06/28 | 345 | 345 | 335 | 336 | 28,000 |
1986/06/27 | 345 | 349 | 340 | 345 | 61,000 |
1986/06/26 | 340 | 343 | 335 | 335 | 64,000 |
1986/06/25 | 335 | 338 | 333 | 335 | 44,000 |
1986/06/24 | 343 | 343 | 338 | 340 | 33,000 |
1986/06/23 | 338 | 340 | 338 | 340 | 34,000 |
1986/06/21 | 343 | 349 | 343 | 348 | 38,000 |
1986/06/20 | 345 | 348 | 343 | 343 | 85,000 |
1986/06/19 | 338 | 345 | 333 | 345 | 115,000 |
1986/06/18 | 333 | 338 | 333 | 338 | 38,000 |
1986/06/17 | 338 | 340 | 335 | 335 | 64,000 |
1986/06/16 | 337 | 340 | 337 | 340 | 31,000 |
1986/06/13 | 335 | 340 | 335 | 335 | 29,000 |
1986/06/12 | 343 | 343 | 330 | 335 | 45,000 |
1986/06/11 | 343 | 350 | 340 | 342 | 37,000 |
1986/06/10 | 349 | 350 | 342 | 343 | 87,000 |
1986/06/09 | 341 | 360 | 341 | 350 | 166,000 |
1986/06/07 | 335 | 340 | 335 | 340 | 34,000 |
1986/06/06 | 320 | 338 | 320 | 333 | 76,000 |
1986/06/05 | 325 | 328 | 321 | 321 | 64,000 |
1986/06/04 | 332 | 332 | 325 | 325 | 96,000 |
1986/06/03 | 333 | 335 | 332 | 332 | 36,000 |
1986/06/02 | 332 | 337 | 332 | 332 | 23,000 |
1986/05/31 | 336 | 340 | 330 | 330 | 100,000 |
1986/05/30 | 330 | 333 | 325 | 333 | 87,000 |
1986/05/29 | 333 | 335 | 320 | 320 | 79,000 |
1986/05/28 | 331 | 337 | 330 | 332 | 97,000 |
1986/05/27 | 340 | 342 | 330 | 330 | 40,000 |
1986/05/26 | 347 | 356 | 340 | 345 | 106,000 |
1986/05/24 | 345 | 351 | 344 | 346 | 59,000 |
1986/05/23 | 350 | 358 | 328 | 340 | 196,000 |
1986/05/22 | 367 | 368 | 350 | 350 | 202,000 |
1986/05/21 | 360 | 379 | 358 | 368 | 660,000 |
1986/05/20 | 367 | 373 | 355 | 364 | 594,000 |
1986/05/19 | 337 | 367 | 337 | 362 | 544,000 |
1986/05/17 | 334 | 337 | 325 | 337 | 220,000 |
1986/05/16 | 346 | 350 | 325 | 334 | 378,000 |
1986/05/15 | 339 | 368 | 335 | 343 | 1,329,000 |
1986/05/14 | 305 | 349 | 304 | 344 | 916,000 |
1986/05/13 | 304 | 304 | 297 | 302 | 57,000 |
1986/05/12 | 299 | 300 | 295 | 300 | 85,000 |
1986/05/09 | 293 | 295 | 291 | 295 | 60,000 |
1986/05/08 | 295 | 295 | 290 | 290 | 50,000 |
1986/05/07 | 290 | 294 | 290 | 292 | 33,000 |
1986/05/06 | 288 | 290 | 288 | 290 | 31,000 |
1986/05/02 | 281 | 285 | 281 | 285 | 31,000 |
1986/05/01 | 281 | 281 | 281 | 281 | 4,000 |
1986/04/30 | 281 | 285 | 279 | 285 | 44,000 |
1986/04/28 | 281 | 285 | 281 | 285 | 5,000 |
1986/04/26 | 285 | 285 | 282 | 283 | 12,000 |
1986/04/25 | 283 | 283 | 280 | 282 | 12,000 |
1986/04/24 | 281 | 285 | 281 | 281 | 14,000 |
1986/04/23 | 276 | 280 | 275 | 280 | 54,000 |
1986/04/22 | 276 | 279 | 275 | 276 | 55,000 |
1986/04/21 | 280 | 281 | 276 | 276 | 108,000 |
1986/04/19 | 290 | 290 | 286 | 286 | 11,000 |
1986/04/18 | 290 | 290 | 289 | 289 | 9,000 |
1986/04/17 | 290 | 295 | 290 | 291 | 25,000 |
1986/04/16 | 287 | 290 | 286 | 290 | 36,000 |
1986/04/15 | 286 | 288 | 286 | 288 | 11,000 |
1986/04/14 | 290 | 290 | 285 | 285 | 14,000 |
1986/04/11 | 285 | 290 | 285 | 286 | 15,000 |
1986/04/10 | 288 | 293 | 285 | 293 | 65,000 |
1986/04/09 | 286 | 290 | 286 | 290 | 12,000 |
1986/04/08 | 285 | 290 | 285 | 285 | 7,000 |
1986/04/07 | 286 | 286 | 286 | 286 | 3,000 |
1986/04/04 | 287 | 290 | 287 | 290 | 7,000 |
1986/04/03 | 287 | 290 | 287 | 290 | 29,000 |
1986/04/02 | 290 | 290 | 287 | 287 | 12,000 |
1986/04/01 | 294 | 294 | 285 | 285 | 33,000 |
1986/03/31 | 285 | 300 | 285 | 296 | 25,000 |
1986/03/29 | 290 | 290 | 290 | 290 | 7,000 |
1986/03/28 | 290 | 291 | 290 | 290 | 22,000 |
1986/03/27 | 290 | 290 | 290 | 290 | 7,000 |
1986/03/26 | 289 | 289 | 288 | 289 | 26,000 |
1986/03/25 | 293 | 295 | 288 | 288 | 23,000 |
1986/03/24 | 300 | 300 | 291 | 291 | 39,000 |
1986/03/22 | 303 | 303 | 303 | 303 | 9,000 |
1986/03/20 | 301 | 302 | 300 | 302 | 44,000 |
1986/03/19 | 302 | 302 | 300 | 300 | 48,000 |
1986/03/18 | 303 | 305 | 302 | 303 | 41,000 |
1986/03/17 | 300 | 304 | 300 | 302 | 141,000 |
1986/03/15 | 301 | 305 | 300 | 300 | 75,000 |
1986/03/14 | 305 | 305 | 303 | 303 | 48,000 |
1986/03/13 | 304 | 306 | 301 | 301 | 29,000 |
1986/03/12 | 298 | 300 | 298 | 299 | 34,000 |
1986/03/11 | 303 | 303 | 298 | 298 | 26,000 |
1986/03/10 | 305 | 306 | 297 | 297 | 46,000 |
1986/03/07 | 296 | 305 | 296 | 305 | 61,000 |
1986/03/06 | 295 | 300 | 290 | 295 | 40,000 |
1986/03/05 | 288 | 289 | 285 | 288 | 125,000 |
1986/03/04 | 291 | 293 | 287 | 287 | 26,000 |
1986/03/03 | 293 | 295 | 290 | 290 | 13,000 |
1986/03/01 | 285 | 291 | 285 | 291 | 49,000 |
1986/02/28 | 294 | 294 | 285 | 287 | 35,000 |
1986/02/27 | 298 | 298 | 288 | 297 | 54,000 |
1986/02/26 | 300 | 300 | 298 | 298 | 35,000 |
1986/02/25 | 300 | 300 | 297 | 298 | 12,000 |
1986/02/24 | 297 | 300 | 297 | 300 | 26,000 |
1986/02/22 | 288 | 294 | 288 | 292 | 24,000 |
1986/02/21 | 299 | 299 | 286 | 286 | 49,000 |
1986/02/20 | 311 | 315 | 299 | 300 | 118,000 |
1986/02/19 | 300 | 317 | 300 | 315 | 243,000 |
1986/02/18 | 287 | 295 | 286 | 295 | 35,000 |
1986/02/17 | 290 | 290 | 280 | 280 | 130,000 |
1986/02/15 | 285 | 290 | 285 | 289 | 37,000 |
1986/02/14 | 285 | 290 | 285 | 285 | 37,000 |
1986/02/13 | 288 | 290 | 286 | 290 | 79,000 |
1986/02/12 | 287 | 287 | 281 | 285 | 43,000 |
1986/02/10 | 288 | 294 | 280 | 285 | 50,000 |
1986/02/07 | 288 | 290 | 288 | 288 | 18,000 |
1986/02/06 | 290 | 296 | 288 | 288 | 52,000 |
1986/02/05 | 285 | 288 | 280 | 288 | 38,000 |
1986/02/04 | 285 | 285 | 285 | 285 | 12,000 |
1986/02/03 | 270 | 285 | 270 | 285 | 17,000 |
1986/02/01 | 266 | 266 | 266 | 266 | 12,000 |
1986/01/31 | 286 | 286 | 280 | 280 | 21,000 |
1986/01/30 | 272 | 289 | 272 | 285 | 68,000 |
1986/01/29 | 268 | 273 | 268 | 270 | 29,000 |
1986/01/28 | 268 | 268 | 266 | 266 | 9,000 |
1986/01/27 | 270 | 272 | 265 | 268 | 11,000 |
1986/01/25 | 270 | 270 | 270 | 270 | 12,000 |
1986/01/24 | 266 | 267 | 266 | 267 | 17,000 |
1986/01/23 | 267 | 268 | 261 | 261 | 32,000 |
1986/01/22 | 270 | 272 | 267 | 272 | 34,000 |
1986/01/21 | 272 | 272 | 270 | 270 | 9,000 |
1986/01/20 | 268 | 275 | 268 | 275 | 8,000 |
1986/01/18 | 275 | 275 | 268 | 270 | 13,000 |
1986/01/17 | 267 | 270 | 267 | 270 | 14,000 |
1986/01/16 | 267 | 270 | 267 | 267 | 21,000 |
1986/01/14 | 263 | 265 | 263 | 265 | 21,000 |
1986/01/13 | 261 | 261 | 261 | 261 | 2,000 |
1986/01/10 | 260 | 260 | 260 | 260 | 3,000 |
1986/01/09 | 265 | 265 | 260 | 260 | 3,000 |
1986/01/07 | 258 | 265 | 256 | 265 | 17,000 |
1986/01/06 | 257 | 257 | 257 | 257 | 2,000 |