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 |
---|---|---|---|---|---|
1988/12/28 | 790 | 799 | 770 | 785 | 808,000 |
1988/12/27 | 730 | 795 | 730 | 780 | 1,048,000 |
1988/12/26 | 725 | 730 | 711 | 727 | 85,000 |
1988/12/24 | 701 | 717 | 701 | 716 | 50,000 |
1988/12/23 | 710 | 715 | 710 | 711 | 53,000 |
1988/12/22 | 711 | 720 | 710 | 710 | 45,000 |
1988/12/21 | 691 | 710 | 691 | 710 | 45,000 |
1988/12/20 | 705 | 708 | 698 | 700 | 31,000 |
1988/12/19 | 715 | 730 | 710 | 710 | 35,000 |
1988/12/16 | 727 | 727 | 710 | 715 | 110,000 |
1988/12/15 | 735 | 735 | 725 | 730 | 99,000 |
1988/12/14 | 725 | 734 | 722 | 722 | 64,000 |
1988/12/13 | 720 | 735 | 720 | 724 | 78,000 |
1988/12/12 | 730 | 745 | 718 | 720 | 137,000 |
1988/12/09 | 712 | 728 | 711 | 728 | 97,000 |
1988/12/08 | 723 | 730 | 719 | 719 | 84,000 |
1988/12/07 | 725 | 730 | 721 | 730 | 112,000 |
1988/12/06 | 709 | 721 | 709 | 721 | 65,000 |
1988/12/05 | 710 | 720 | 710 | 719 | 45,000 |
1988/12/03 | 730 | 730 | 723 | 730 | 34,000 |
1988/12/02 | 720 | 738 | 720 | 738 | 84,000 |
1988/12/01 | 707 | 726 | 707 | 725 | 68,000 |
1988/11/30 | 703 | 710 | 695 | 706 | 129,000 |
1988/11/29 | 712 | 715 | 710 | 710 | 87,000 |
1988/11/28 | 720 | 721 | 715 | 715 | 60,000 |
1988/11/26 | 726 | 740 | 726 | 730 | 40,000 |
1988/11/25 | 717 | 740 | 716 | 734 | 76,000 |
1988/11/24 | 730 | 738 | 715 | 715 | 103,000 |
1988/11/22 | 736 | 736 | 724 | 724 | 107,000 |
1988/11/21 | 761 | 764 | 737 | 737 | 97,000 |
1988/11/18 | 749 | 780 | 745 | 756 | 289,000 |
1988/11/17 | 749 | 750 | 741 | 742 | 111,000 |
1988/11/16 | 750 | 770 | 740 | 741 | 387,000 |
1988/11/15 | 719 | 788 | 715 | 780 | 845,000 |
1988/11/14 | 715 | 725 | 712 | 719 | 138,000 |
1988/11/11 | 737 | 737 | 715 | 715 | 497,000 |
1988/11/10 | 680 | 732 | 680 | 728 | 329,000 |
1988/11/09 | 672 | 680 | 668 | 675 | 67,000 |
1988/11/08 | 665 | 670 | 655 | 670 | 63,000 |
1988/11/07 | 674 | 674 | 662 | 665 | 30,000 |
1988/11/05 | 670 | 680 | 650 | 675 | 53,000 |
1988/11/04 | 678 | 680 | 675 | 675 | 73,000 |
1988/11/02 | 679 | 680 | 676 | 677 | 120,000 |
1988/11/01 | 676 | 680 | 676 | 676 | 96,000 |
1988/10/31 | 670 | 680 | 670 | 675 | 109,000 |
1988/10/29 | 670 | 680 | 660 | 680 | 179,000 |
1988/10/28 | 655 | 675 | 650 | 650 | 290,000 |
1988/10/27 | 647 | 650 | 640 | 650 | 107,000 |
1988/10/26 | 645 | 650 | 640 | 646 | 63,000 |
1988/10/25 | 635 | 645 | 635 | 640 | 32,000 |
1988/10/24 | 635 | 639 | 635 | 639 | 18,000 |
1988/10/22 | 640 | 640 | 635 | 635 | 17,000 |
1988/10/21 | 635 | 640 | 630 | 635 | 48,000 |
1988/10/20 | 620 | 630 | 612 | 630 | 18,000 |
1988/10/19 | 620 | 630 | 608 | 630 | 24,000 |
1988/10/18 | 650 | 650 | 630 | 630 | 55,000 |
1988/10/17 | 648 | 650 | 641 | 650 | 43,000 |
1988/10/14 | 650 | 650 | 635 | 640 | 43,000 |
1988/10/13 | 650 | 660 | 646 | 655 | 45,000 |
1988/10/12 | 670 | 674 | 646 | 660 | 119,000 |
1988/10/11 | 680 | 680 | 668 | 675 | 209,000 |
1988/10/07 | 630 | 645 | 630 | 644 | 208,000 |
1988/10/06 | 620 | 625 | 610 | 625 | 73,000 |
1988/10/05 | 631 | 650 | 625 | 625 | 69,000 |
1988/10/04 | 600 | 630 | 599 | 630 | 116,000 |
1988/10/03 | 590 | 595 | 590 | 595 | 7,000 |
1988/10/01 | 590 | 600 | 590 | 600 | 19,000 |
1988/09/30 | 579 | 580 | 567 | 570 | 29,000 |
1988/09/29 | 566 | 580 | 566 | 578 | 26,000 |
1988/09/28 | 552 | 569 | 550 | 565 | 46,000 |
1988/09/27 | 553 | 554 | 550 | 550 | 29,000 |
1988/09/26 | 560 | 565 | 550 | 551 | 28,000 |
1988/09/24 | 576 | 576 | 560 | 565 | 29,000 |
1988/09/22 | 576 | 580 | 570 | 576 | 27,000 |
1988/09/21 | 601 | 603 | 570 | 575 | 35,000 |
1988/09/20 | 605 | 606 | 601 | 601 | 27,000 |
1988/09/19 | 603 | 610 | 603 | 610 | 29,000 |
1988/09/16 | 618 | 618 | 602 | 602 | 13,000 |
1988/09/14 | 620 | 620 | 600 | 600 | 21,000 |
1988/09/13 | 600 | 600 | 600 | 600 | 12,000 |
1988/09/12 | 600 | 600 | 599 | 600 | 32,000 |
1988/09/09 | 600 | 600 | 598 | 599 | 46,000 |
1988/09/08 | 605 | 610 | 599 | 599 | 14,000 |
1988/09/07 | 595 | 600 | 595 | 598 | 55,000 |
1988/09/06 | 601 | 601 | 591 | 595 | 28,000 |
1988/09/05 | 605 | 605 | 600 | 600 | 29,000 |
1988/09/03 | 607 | 608 | 600 | 600 | 36,000 |
1988/09/02 | 606 | 608 | 600 | 608 | 42,000 |
1988/09/01 | 606 | 606 | 600 | 606 | 39,000 |
1988/08/31 | 607 | 609 | 600 | 609 | 31,000 |
1988/08/30 | 609 | 609 | 590 | 607 | 36,000 |
1988/08/29 | 610 | 610 | 599 | 599 | 12,000 |
1988/08/27 | 592 | 600 | 592 | 594 | 6,000 |
1988/08/26 | 603 | 618 | 590 | 590 | 33,000 |
1988/08/25 | 602 | 603 | 601 | 603 | 18,000 |
1988/08/24 | 605 | 610 | 600 | 600 | 31,000 |
1988/08/23 | 606 | 610 | 605 | 610 | 15,000 |
1988/08/22 | 615 | 615 | 600 | 606 | 23,000 |
1988/08/19 | 620 | 629 | 615 | 615 | 36,000 |
1988/08/18 | 620 | 630 | 620 | 630 | 27,000 |
1988/08/17 | 617 | 620 | 617 | 620 | 24,000 |
1988/08/16 | 640 | 643 | 615 | 615 | 27,000 |
1988/08/15 | 625 | 643 | 625 | 625 | 28,000 |
1988/08/12 | 606 | 615 | 606 | 610 | 41,000 |
1988/08/11 | 600 | 610 | 600 | 610 | 46,000 |
1988/08/10 | 603 | 605 | 600 | 600 | 45,000 |
1988/08/09 | 605 | 605 | 601 | 603 | 16,000 |
1988/08/08 | 597 | 605 | 597 | 602 | 26,000 |
1988/08/06 | 596 | 605 | 595 | 596 | 25,000 |
1988/08/05 | 596 | 605 | 595 | 595 | 29,000 |
1988/08/04 | 595 | 595 | 595 | 595 | 24,000 |
1988/08/03 | 605 | 605 | 595 | 595 | 34,000 |
1988/08/02 | 600 | 605 | 597 | 605 | 31,000 |
1988/08/01 | 600 | 605 | 585 | 595 | 82,000 |
1988/07/30 | 610 | 611 | 603 | 603 | 27,000 |
1988/07/29 | 620 | 625 | 612 | 615 | 36,000 |
1988/07/28 | 612 | 629 | 610 | 620 | 71,000 |
1988/07/27 | 630 | 630 | 618 | 622 | 29,000 |
1988/07/26 | 615 | 618 | 615 | 615 | 21,000 |
1988/07/25 | 620 | 630 | 615 | 615 | 56,000 |
1988/07/23 | 630 | 630 | 620 | 620 | 88,000 |
1988/07/22 | 650 | 650 | 630 | 630 | 85,000 |
1988/07/21 | 659 | 659 | 652 | 653 | 64,000 |
1988/07/20 | 640 | 659 | 640 | 659 | 35,000 |
1988/07/19 | 680 | 680 | 620 | 620 | 76,000 |
1988/07/18 | 680 | 685 | 670 | 670 | 69,000 |
1988/07/15 | 682 | 685 | 680 | 680 | 73,000 |
1988/07/14 | 680 | 691 | 680 | 691 | 62,000 |
1988/07/13 | 675 | 690 | 670 | 680 | 98,000 |
1988/07/12 | 680 | 680 | 676 | 680 | 51,000 |
1988/07/11 | 685 | 690 | 675 | 676 | 72,000 |
1988/07/08 | 678 | 685 | 670 | 675 | 69,000 |
1988/07/07 | 688 | 688 | 675 | 677 | 58,000 |
1988/07/06 | 690 | 695 | 659 | 688 | 121,000 |
1988/07/05 | 660 | 690 | 653 | 690 | 98,000 |
1988/07/04 | 655 | 655 | 650 | 652 | 95,000 |
1988/07/02 | 660 | 665 | 660 | 660 | 61,000 |
1988/07/01 | 691 | 695 | 661 | 662 | 118,000 |
1988/06/30 | 696 | 700 | 681 | 681 | 108,000 |
1988/06/29 | 705 | 712 | 690 | 694 | 309,000 |
1988/06/28 | 713 | 720 | 700 | 700 | 320,000 |
1988/06/27 | 710 | 710 | 700 | 703 | 214,000 |
1988/06/25 | 695 | 700 | 695 | 697 | 123,000 |
1988/06/24 | 690 | 700 | 690 | 695 | 99,000 |
1988/06/23 | 694 | 700 | 688 | 690 | 83,000 |
1988/06/22 | 714 | 715 | 690 | 704 | 189,000 |
1988/06/21 | 672 | 720 | 672 | 710 | 240,000 |
1988/06/20 | 678 | 679 | 670 | 672 | 85,000 |
1988/06/17 | 662 | 679 | 661 | 679 | 112,000 |
1988/06/16 | 660 | 670 | 660 | 661 | 84,000 |
1988/06/15 | 669 | 670 | 655 | 670 | 41,000 |
1988/06/14 | 671 | 675 | 660 | 670 | 81,000 |
1988/06/13 | 668 | 677 | 668 | 670 | 115,000 |
1988/06/10 | 690 | 697 | 683 | 683 | 122,000 |
1988/06/09 | 699 | 700 | 677 | 700 | 252,000 |
1988/06/08 | 685 | 700 | 668 | 692 | 319,000 |
1988/06/07 | 710 | 728 | 695 | 695 | 947,000 |
1988/06/06 | 650 | 700 | 644 | 700 | 647,000 |
1988/06/04 | 643 | 648 | 639 | 645 | 94,000 |
1988/06/03 | 640 | 645 | 635 | 643 | 101,000 |
1988/06/02 | 646 | 650 | 637 | 637 | 126,000 |
1988/06/01 | 650 | 650 | 645 | 646 | 127,000 |
1988/05/31 | 649 | 650 | 643 | 645 | 195,000 |
1988/05/30 | 640 | 645 | 625 | 631 | 104,000 |
1988/05/28 | 649 | 650 | 635 | 635 | 189,000 |
1988/05/27 | 650 | 650 | 639 | 640 | 198,000 |
1988/05/26 | 664 | 664 | 636 | 640 | 462,000 |
1988/05/25 | 635 | 650 | 635 | 644 | 733,000 |
1988/05/24 | 620 | 630 | 615 | 630 | 421,000 |
1988/05/23 | 620 | 620 | 602 | 615 | 107,000 |
1988/05/20 | 620 | 620 | 594 | 600 | 232,000 |
1988/05/19 | 617 | 627 | 617 | 618 | 179,000 |
1988/05/18 | 625 | 630 | 607 | 617 | 250,000 |
1988/05/17 | 612 | 627 | 601 | 625 | 267,000 |
1988/05/16 | 629 | 629 | 611 | 612 | 253,000 |
1988/05/13 | 590 | 630 | 588 | 620 | 775,000 |
1988/05/12 | 571 | 591 | 566 | 586 | 321,000 |
1988/05/11 | 565 | 578 | 561 | 572 | 192,000 |
1988/05/10 | 560 | 562 | 557 | 559 | 72,000 |
1988/05/09 | 560 | 563 | 558 | 561 | 118,000 |
1988/05/07 | 556 | 560 | 556 | 557 | 41,000 |
1988/05/06 | 550 | 555 | 550 | 554 | 44,000 |
1988/05/02 | 558 | 558 | 550 | 550 | 81,000 |
1988/04/30 | 551 | 557 | 548 | 548 | 40,000 |
1988/04/28 | 551 | 560 | 545 | 545 | 116,000 |
1988/04/27 | 551 | 559 | 550 | 555 | 62,000 |
1988/04/26 | 546 | 556 | 545 | 545 | 101,000 |
1988/04/25 | 560 | 560 | 556 | 556 | 45,000 |
1988/04/23 | 560 | 568 | 555 | 555 | 70,000 |
1988/04/22 | 550 | 560 | 545 | 560 | 120,000 |
1988/04/21 | 545 | 546 | 543 | 545 | 48,000 |
1988/04/20 | 535 | 548 | 532 | 538 | 37,000 |
1988/04/19 | 533 | 549 | 530 | 530 | 59,000 |
1988/04/18 | 530 | 540 | 530 | 540 | 78,000 |
1988/04/15 | 538 | 549 | 532 | 540 | 66,000 |
1988/04/14 | 551 | 551 | 535 | 537 | 108,000 |
1988/04/13 | 549 | 560 | 540 | 550 | 56,000 |
1988/04/12 | 550 | 550 | 530 | 540 | 118,000 |
1988/04/11 | 564 | 564 | 540 | 545 | 35,000 |
1988/04/08 | 565 | 565 | 541 | 564 | 71,000 |
1988/04/07 | 550 | 554 | 547 | 547 | 38,000 |
1988/04/06 | 560 | 560 | 545 | 550 | 44,000 |
1988/04/05 | 555 | 555 | 551 | 552 | 40,000 |
1988/04/04 | 553 | 560 | 545 | 560 | 94,000 |
1988/04/02 | 539 | 543 | 531 | 543 | 14,000 |
1988/04/01 | 540 | 540 | 530 | 530 | 41,000 |
1988/03/31 | 528 | 540 | 520 | 520 | 33,000 |
1988/03/30 | 540 | 545 | 516 | 518 | 59,000 |
1988/03/29 | 540 | 540 | 510 | 510 | 27,000 |
1988/03/28 | 520 | 546 | 520 | 530 | 31,000 |
1988/03/26 | 502 | 515 | 501 | 505 | 77,000 |
1988/03/25 | 525 | 526 | 500 | 510 | 78,000 |
1988/03/24 | 545 | 545 | 524 | 525 | 79,000 |
1988/03/23 | 548 | 548 | 544 | 545 | 48,000 |
1988/03/22 | 549 | 549 | 542 | 542 | 40,000 |
1988/03/18 | 550 | 550 | 540 | 542 | 65,000 |
1988/03/17 | 542 | 549 | 540 | 543 | 42,000 |
1988/03/16 | 549 | 549 | 540 | 540 | 103,000 |
1988/03/15 | 555 | 560 | 550 | 550 | 98,000 |
1988/03/14 | 542 | 550 | 541 | 549 | 47,000 |
1988/03/11 | 560 | 560 | 540 | 542 | 93,000 |
1988/03/10 | 577 | 577 | 550 | 550 | 75,000 |
1988/03/09 | 560 | 567 | 546 | 567 | 135,000 |
1988/03/08 | 560 | 560 | 549 | 560 | 73,000 |
1988/03/07 | 550 | 555 | 541 | 545 | 39,000 |
1988/03/05 | 540 | 550 | 540 | 540 | 35,000 |
1988/03/04 | 550 | 550 | 536 | 536 | 100,000 |
1988/03/03 | 540 | 550 | 537 | 546 | 100,000 |
1988/03/02 | 552 | 555 | 535 | 537 | 135,000 |
1988/03/01 | 553 | 560 | 550 | 550 | 107,000 |
1988/02/29 | 559 | 570 | 550 | 551 | 61,000 |
1988/02/27 | 548 | 559 | 541 | 559 | 61,000 |
1988/02/26 | 548 | 560 | 548 | 550 | 120,000 |
1988/02/25 | 538 | 560 | 538 | 551 | 167,000 |
1988/02/24 | 550 | 554 | 540 | 548 | 118,000 |
1988/02/23 | 531 | 541 | 530 | 537 | 122,000 |
1988/02/22 | 545 | 545 | 525 | 540 | 151,000 |
1988/02/19 | 567 | 567 | 545 | 555 | 119,000 |
1988/02/18 | 565 | 580 | 565 | 565 | 148,000 |
1988/02/17 | 581 | 585 | 562 | 562 | 222,000 |
1988/02/16 | 592 | 592 | 570 | 580 | 454,000 |
1988/02/15 | 590 | 620 | 586 | 586 | 669,000 |
1988/02/12 | 620 | 624 | 590 | 600 | 1,389,000 |
1988/02/10 | 545 | 615 | 541 | 615 | 1,853,000 |
1988/02/09 | 541 | 545 | 520 | 545 | 348,000 |
1988/02/08 | 546 | 560 | 540 | 540 | 283,000 |
1988/02/06 | 560 | 568 | 546 | 546 | 285,000 |
1988/02/05 | 540 | 585 | 540 | 553 | 2,124,001 |
1988/02/04 | 520 | 540 | 512 | 530 | 1,051,000 |
1988/02/03 | 493 | 520 | 490 | 518 | 299,000 |
1988/02/02 | 504 | 504 | 480 | 480 | 216,000 |
1988/02/01 | 510 | 512 | 490 | 505 | 252,000 |
1988/01/30 | 510 | 518 | 500 | 510 | 309,000 |
1988/01/29 | 476 | 520 | 476 | 510 | 973,000 |
1988/01/28 | 486 | 489 | 471 | 476 | 292,000 |
1988/01/27 | 455 | 481 | 454 | 481 | 293,000 |
1988/01/26 | 455 | 461 | 447 | 455 | 84,000 |
1988/01/25 | 463 | 465 | 460 | 462 | 206,000 |
1988/01/23 | 450 | 450 | 445 | 449 | 46,000 |
1988/01/22 | 440 | 450 | 440 | 445 | 72,000 |
1988/01/21 | 430 | 438 | 430 | 430 | 31,000 |
1988/01/20 | 416 | 440 | 415 | 440 | 47,000 |
1988/01/19 | 418 | 418 | 411 | 411 | 12,000 |
1988/01/18 | 420 | 420 | 413 | 413 | 24,000 |
1988/01/14 | 402 | 410 | 402 | 405 | 76,000 |
1988/01/13 | 410 | 412 | 406 | 411 | 30,000 |
1988/01/12 | 420 | 420 | 410 | 415 | 24,000 |
1988/01/11 | 418 | 425 | 415 | 418 | 18,000 |
1988/01/08 | 430 | 430 | 429 | 430 | 19,000 |
1988/01/07 | 433 | 434 | 420 | 433 | 15,000 |
1988/01/06 | 420 | 438 | 420 | 438 | 44,000 |
1988/01/05 | 391 | 408 | 391 | 401 | 25,000 |
1988/01/04 | 396 | 396 | 396 | 396 | 4,000 |