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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,320 | 1,330 | 1,320 | 1,330 | 20,000 |
| 1989/12/28 | 1,320 | 1,340 | 1,320 | 1,330 | 73,000 |
| 1989/12/27 | 1,310 | 1,350 | 1,290 | 1,330 | 58,000 |
| 1989/12/26 | 1,290 | 1,290 | 1,270 | 1,290 | 31,000 |
| 1989/12/25 | 1,300 | 1,300 | 1,250 | 1,270 | 96,000 |
| 1989/12/22 | 1,330 | 1,330 | 1,300 | 1,300 | 132,000 |
| 1989/12/21 | 1,350 | 1,350 | 1,300 | 1,320 | 70,000 |
| 1989/12/20 | 1,320 | 1,380 | 1,300 | 1,350 | 153,000 |
| 1989/12/19 | 1,320 | 1,340 | 1,300 | 1,330 | 176,000 |
| 1989/12/18 | 1,340 | 1,350 | 1,340 | 1,340 | 104,000 |
| 1989/12/15 | 1,340 | 1,390 | 1,330 | 1,340 | 193,000 |
| 1989/12/14 | 1,340 | 1,390 | 1,320 | 1,360 | 504,000 |
| 1989/12/13 | 1,310 | 1,350 | 1,290 | 1,340 | 172,000 |
| 1989/12/12 | 1,300 | 1,330 | 1,290 | 1,290 | 196,000 |
| 1989/12/11 | 1,310 | 1,330 | 1,280 | 1,280 | 326,000 |
| 1989/12/08 | 1,330 | 1,360 | 1,330 | 1,330 | 405,000 |
| 1989/12/07 | 1,370 | 1,380 | 1,320 | 1,350 | 1,064,000 |
| 1989/12/06 | 1,200 | 1,380 | 1,200 | 1,330 | 2,265,001 |
| 1989/12/05 | 1,180 | 1,190 | 1,180 | 1,190 | 87,000 |
| 1989/12/04 | 1,150 | 1,190 | 1,150 | 1,180 | 37,000 |
| 1989/12/01 | 1,180 | 1,180 | 1,150 | 1,150 | 28,000 |
| 1989/11/30 | 1,180 | 1,190 | 1,170 | 1,180 | 50,000 |
| 1989/11/29 | 1,180 | 1,180 | 1,160 | 1,180 | 104,000 |
| 1989/11/28 | 1,180 | 1,180 | 1,150 | 1,150 | 82,000 |
| 1989/11/27 | 1,190 | 1,190 | 1,160 | 1,160 | 92,000 |
| 1989/11/24 | 1,170 | 1,180 | 1,170 | 1,170 | 102,000 |
| 1989/11/22 | 1,170 | 1,170 | 1,160 | 1,160 | 26,000 |
| 1989/11/21 | 1,150 | 1,170 | 1,150 | 1,150 | 92,000 |
| 1989/11/20 | 1,150 | 1,150 | 1,140 | 1,150 | 58,000 |
| 1989/11/17 | 1,150 | 1,150 | 1,120 | 1,140 | 33,000 |
| 1989/11/16 | 1,160 | 1,160 | 1,110 | 1,150 | 57,000 |
| 1989/11/15 | 1,150 | 1,170 | 1,130 | 1,160 | 172,000 |
| 1989/11/14 | 1,160 | 1,170 | 1,150 | 1,150 | 70,000 |
| 1989/11/13 | 1,110 | 1,180 | 1,110 | 1,170 | 172,000 |
| 1989/11/10 | 1,100 | 1,120 | 1,090 | 1,120 | 117,000 |
| 1989/11/09 | 1,090 | 1,100 | 1,080 | 1,080 | 15,000 |
| 1989/11/08 | 1,090 | 1,120 | 1,090 | 1,100 | 79,000 |
| 1989/11/07 | 1,110 | 1,110 | 1,080 | 1,090 | 43,000 |
| 1989/11/06 | 1,110 | 1,120 | 1,100 | 1,110 | 93,000 |
| 1989/11/02 | 1,100 | 1,110 | 1,100 | 1,100 | 37,000 |
| 1989/11/01 | 1,100 | 1,100 | 1,100 | 1,100 | 22,000 |
| 1989/10/31 | 1,080 | 1,110 | 1,080 | 1,090 | 30,000 |
| 1989/10/30 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 |
| 1989/10/27 | 1,110 | 1,110 | 1,080 | 1,080 | 37,000 |
| 1989/10/26 | 1,110 | 1,110 | 1,090 | 1,100 | 29,000 |
| 1989/10/25 | 1,110 | 1,110 | 1,100 | 1,110 | 71,000 |
| 1989/10/24 | 1,100 | 1,120 | 1,100 | 1,100 | 21,000 |
| 1989/10/23 | 1,120 | 1,120 | 1,100 | 1,110 | 59,000 |
| 1989/10/20 | 1,100 | 1,120 | 1,100 | 1,100 | 46,000 |
| 1989/10/19 | 1,060 | 1,110 | 1,060 | 1,080 | 22,000 |
| 1989/10/18 | 1,050 | 1,070 | 1,040 | 1,040 | 148,000 |
| 1989/10/17 | 1,070 | 1,090 | 1,040 | 1,050 | 176,000 |
| 1989/10/16 | 1,090 | 1,100 | 1,070 | 1,080 | 32,000 |
| 1989/10/13 | 1,140 | 1,140 | 1,110 | 1,130 | 32,000 |
| 1989/10/12 | 1,150 | 1,160 | 1,140 | 1,150 | 112,000 |
| 1989/10/11 | 1,150 | 1,170 | 1,120 | 1,150 | 177,000 |
| 1989/10/09 | 1,150 | 1,170 | 1,150 | 1,150 | 107,000 |
| 1989/10/06 | 1,130 | 1,130 | 1,120 | 1,130 | 103,000 |
| 1989/10/05 | 1,120 | 1,140 | 1,120 | 1,140 | 136,000 |
| 1989/10/04 | 1,130 | 1,130 | 1,090 | 1,120 | 163,000 |
| 1989/10/03 | 1,140 | 1,140 | 1,120 | 1,130 | 213,000 |
| 1989/10/02 | 1,120 | 1,130 | 1,110 | 1,120 | 167,000 |
| 1989/09/29 | 1,080 | 1,120 | 1,070 | 1,110 | 44,000 |
| 1989/09/28 | 1,070 | 1,090 | 1,070 | 1,080 | 94,000 |
| 1989/09/27 | 1,080 | 1,100 | 1,080 | 1,080 | 100,000 |
| 1989/09/26 | 1,040 | 1,120 | 1,040 | 1,080 | 208,000 |
| 1989/09/25 | 1,050 | 1,060 | 1,030 | 1,040 | 89,000 |
| 1989/09/22 | 1,060 | 1,070 | 1,030 | 1,030 | 131,000 |
| 1989/09/21 | 1,060 | 1,080 | 1,040 | 1,060 | 66,000 |
| 1989/09/20 | 1,040 | 1,070 | 1,030 | 1,060 | 32,000 |
| 1989/09/19 | 1,030 | 1,040 | 1,020 | 1,030 | 80,000 |
| 1989/09/18 | 1,030 | 1,030 | 1,010 | 1,020 | 79,000 |
| 1989/09/14 | 1,040 | 1,040 | 1,030 | 1,030 | 106,000 |
| 1989/09/13 | 1,040 | 1,050 | 1,040 | 1,050 | 24,000 |
| 1989/09/12 | 1,030 | 1,040 | 1,030 | 1,030 | 37,000 |
| 1989/09/11 | 1,030 | 1,050 | 1,030 | 1,030 | 18,000 |
| 1989/09/08 | 1,050 | 1,060 | 1,030 | 1,030 | 48,000 |
| 1989/09/06 | 1,060 | 1,090 | 1,050 | 1,060 | 36,000 |
| 1989/09/05 | 1,070 | 1,070 | 1,060 | 1,070 | 59,000 |
| 1989/09/04 | 1,070 | 1,070 | 1,060 | 1,070 | 26,000 |
| 1989/09/01 | 1,070 | 1,080 | 1,060 | 1,080 | 25,000 |
| 1989/08/31 | 1,100 | 1,120 | 1,050 | 1,070 | 55,000 |
| 1989/08/30 | 1,130 | 1,140 | 1,130 | 1,130 | 73,000 |
| 1989/08/29 | 1,130 | 1,150 | 1,120 | 1,130 | 41,000 |
| 1989/08/28 | 1,130 | 1,150 | 1,110 | 1,150 | 66,000 |
| 1989/08/25 | 1,140 | 1,160 | 1,140 | 1,150 | 34,000 |
| 1989/08/24 | 1,150 | 1,180 | 1,150 | 1,150 | 92,000 |
| 1989/08/23 | 1,100 | 1,170 | 1,100 | 1,150 | 251,000 |
| 1989/08/22 | 1,080 | 1,140 | 1,080 | 1,090 | 106,000 |
| 1989/08/21 | 1,070 | 1,100 | 1,060 | 1,070 | 54,000 |
| 1989/08/18 | 1,070 | 1,070 | 1,060 | 1,070 | 29,000 |
| 1989/08/17 | 1,070 | 1,070 | 1,060 | 1,070 | 45,000 |
| 1989/08/16 | 1,070 | 1,070 | 1,060 | 1,070 | 24,000 |
| 1989/08/15 | 1,090 | 1,100 | 1,070 | 1,070 | 22,000 |
| 1989/08/14 | 1,080 | 1,090 | 1,070 | 1,090 | 6,000 |
| 1989/08/11 | 1,100 | 1,110 | 1,100 | 1,110 | 27,000 |
| 1989/08/10 | 1,110 | 1,110 | 1,100 | 1,110 | 15,000 |
| 1989/08/09 | 1,110 | 1,120 | 1,110 | 1,120 | 41,000 |
| 1989/08/08 | 1,130 | 1,130 | 1,100 | 1,100 | 41,000 |
| 1989/08/07 | 1,110 | 1,140 | 1,100 | 1,140 | 51,000 |
| 1989/08/04 | 1,110 | 1,120 | 1,100 | 1,120 | 45,000 |
| 1989/08/03 | 1,110 | 1,120 | 1,110 | 1,120 | 42,000 |
| 1989/08/02 | 1,110 | 1,120 | 1,110 | 1,110 | 20,000 |
| 1989/08/01 | 1,110 | 1,130 | 1,110 | 1,110 | 33,000 |
| 1989/07/31 | 1,120 | 1,130 | 1,110 | 1,110 | 45,000 |
| 1989/07/28 | 1,140 | 1,140 | 1,100 | 1,130 | 59,000 |
| 1989/07/27 | 1,140 | 1,150 | 1,140 | 1,150 | 61,000 |
| 1989/07/26 | 1,160 | 1,170 | 1,130 | 1,150 | 67,000 |
| 1989/07/25 | 1,160 | 1,170 | 1,160 | 1,160 | 51,000 |
| 1989/07/24 | 1,150 | 1,170 | 1,140 | 1,160 | 84,000 |
| 1989/07/21 | 1,160 | 1,160 | 1,140 | 1,160 | 16,000 |
| 1989/07/20 | 1,150 | 1,170 | 1,130 | 1,160 | 80,000 |
| 1989/07/19 | 1,130 | 1,150 | 1,130 | 1,150 | 14,000 |
| 1989/07/18 | 1,140 | 1,140 | 1,130 | 1,130 | 69,000 |
| 1989/07/17 | 1,170 | 1,170 | 1,120 | 1,120 | 26,000 |
| 1989/07/14 | 1,180 | 1,180 | 1,140 | 1,140 | 59,000 |
| 1989/07/13 | 1,150 | 1,180 | 1,150 | 1,180 | 99,000 |
| 1989/07/12 | 1,170 | 1,180 | 1,150 | 1,150 | 52,000 |
| 1989/07/11 | 1,160 | 1,180 | 1,150 | 1,180 | 43,000 |
| 1989/07/10 | 1,180 | 1,200 | 1,160 | 1,160 | 41,000 |
| 1989/07/07 | 1,200 | 1,200 | 1,180 | 1,200 | 35,000 |
| 1989/07/06 | 1,220 | 1,220 | 1,180 | 1,190 | 78,000 |
| 1989/07/05 | 1,200 | 1,220 | 1,180 | 1,220 | 361,000 |
| 1989/07/04 | 1,170 | 1,220 | 1,170 | 1,210 | 367,000 |
| 1989/07/03 | 1,120 | 1,170 | 1,120 | 1,170 | 86,000 |
| 1989/06/30 | 1,140 | 1,160 | 1,100 | 1,140 | 171,000 |
| 1989/06/29 | 1,200 | 1,220 | 1,160 | 1,180 | 308,000 |
| 1989/06/28 | 1,200 | 1,240 | 1,180 | 1,220 | 2,823,001 |
| 1989/06/27 | 1,100 | 1,150 | 1,100 | 1,150 | 1,011,000 |
| 1989/06/26 | 1,080 | 1,090 | 1,070 | 1,080 | 46,000 |
| 1989/06/23 | 1,070 | 1,090 | 1,060 | 1,080 | 44,000 |
| 1989/06/22 | 1,090 | 1,090 | 1,060 | 1,080 | 84,000 |
| 1989/06/21 | 1,100 | 1,100 | 1,040 | 1,080 | 152,000 |
| 1989/06/20 | 1,060 | 1,110 | 1,050 | 1,080 | 385,000 |
| 1989/06/19 | 1,040 | 1,040 | 1,010 | 1,010 | 112,000 |
| 1989/06/16 | 1,060 | 1,060 | 1,020 | 1,020 | 116,000 |
| 1989/06/15 | 1,080 | 1,080 | 1,040 | 1,050 | 220,000 |
| 1989/06/14 | 1,060 | 1,060 | 1,030 | 1,060 | 169,000 |
| 1989/06/13 | 1,090 | 1,100 | 1,040 | 1,040 | 413,000 |
| 1989/06/12 | 1,050 | 1,110 | 1,030 | 1,100 | 795,000 |
| 1989/06/09 | 1,000 | 1,050 | 990 | 1,040 | 282,000 |
| 1989/06/08 | 990 | 995 | 982 | 995 | 124,000 |
| 1989/06/07 | 956 | 980 | 956 | 980 | 22,000 |
| 1989/06/06 | 970 | 975 | 950 | 951 | 70,000 |
| 1989/06/05 | 982 | 985 | 980 | 982 | 41,000 |
| 1989/06/02 | 999 | 999 | 980 | 980 | 72,000 |
| 1989/06/01 | 994 | 994 | 984 | 990 | 51,000 |
| 1989/05/31 | 984 | 984 | 976 | 984 | 89,000 |
| 1989/05/30 | 989 | 989 | 975 | 984 | 43,000 |
| 1989/05/29 | 980 | 990 | 980 | 989 | 36,000 |
| 1989/05/26 | 955 | 970 | 955 | 970 | 53,000 |
| 1989/05/25 | 945 | 945 | 944 | 945 | 74,000 |
| 1989/05/24 | 950 | 950 | 945 | 946 | 58,000 |
| 1989/05/23 | 960 | 979 | 950 | 960 | 153,000 |
| 1989/05/22 | 991 | 992 | 970 | 970 | 34,000 |
| 1989/05/19 | 986 | 995 | 982 | 992 | 37,000 |
| 1989/05/18 | 985 | 987 | 981 | 981 | 97,000 |
| 1989/05/17 | 991 | 995 | 985 | 986 | 36,000 |
| 1989/05/16 | 999 | 1,000 | 985 | 987 | 21,000 |
| 1989/05/15 | 990 | 1,000 | 980 | 999 | 46,000 |
| 1989/05/12 | 980 | 982 | 980 | 980 | 33,000 |
| 1989/05/11 | 980 | 985 | 976 | 980 | 91,000 |
| 1989/05/10 | 1,000 | 1,000 | 980 | 980 | 42,000 |
| 1989/05/09 | 1,010 | 1,010 | 980 | 990 | 44,000 |
| 1989/05/08 | 1,030 | 1,030 | 1,010 | 1,010 | 102,000 |
| 1989/05/02 | 985 | 1,020 | 980 | 1,020 | 159,000 |
| 1989/05/01 | 965 | 985 | 965 | 985 | 37,000 |
| 1989/04/28 | 958 | 965 | 945 | 965 | 116,000 |
| 1989/04/27 | 960 | 960 | 956 | 957 | 60,000 |
| 1989/04/26 | 965 | 965 | 955 | 956 | 78,000 |
| 1989/04/25 | 960 | 960 | 950 | 955 | 30,000 |
| 1989/04/24 | 955 | 960 | 950 | 950 | 40,000 |
| 1989/04/21 | 950 | 960 | 950 | 955 | 84,000 |
| 1989/04/20 | 960 | 974 | 960 | 960 | 107,000 |
| 1989/04/19 | 989 | 989 | 954 | 974 | 99,000 |
| 1989/04/18 | 1,000 | 1,000 | 980 | 990 | 74,000 |
| 1989/04/17 | 998 | 1,000 | 998 | 1,000 | 69,000 |
| 1989/04/14 | 980 | 998 | 980 | 998 | 47,000 |
| 1989/04/13 | 988 | 1,000 | 980 | 980 | 60,000 |
| 1989/04/12 | 985 | 990 | 970 | 970 | 58,000 |
| 1989/04/11 | 975 | 975 | 944 | 944 | 254,000 |
| 1989/04/10 | 985 | 985 | 960 | 975 | 107,000 |
| 1989/04/07 | 980 | 990 | 975 | 975 | 155,000 |
| 1989/04/06 | 999 | 1,000 | 975 | 980 | 124,000 |
| 1989/04/05 | 1,000 | 1,000 | 985 | 995 | 99,000 |
| 1989/04/04 | 1,000 | 1,000 | 991 | 995 | 119,000 |
| 1989/04/03 | 988 | 1,000 | 988 | 1,000 | 132,000 |
| 1989/03/31 | 1,000 | 1,000 | 985 | 985 | 40,000 |
| 1989/03/30 | 991 | 998 | 980 | 991 | 46,000 |
| 1989/03/29 | 999 | 1,010 | 986 | 986 | 19,000 |
| 1989/03/28 | 1,030 | 1,030 | 1,010 | 1,020 | 25,000 |
| 1989/03/27 | 980 | 1,020 | 979 | 979 | 144,000 |
| 1989/03/24 | 1,000 | 1,000 | 980 | 980 | 88,000 |
| 1989/03/23 | 1,000 | 1,020 | 995 | 998 | 24,000 |
| 1989/03/22 | 990 | 1,030 | 980 | 1,030 | 77,000 |
| 1989/03/20 | 1,010 | 1,030 | 990 | 1,030 | 129,000 |
| 1989/03/17 | 1,060 | 1,070 | 1,030 | 1,030 | 94,000 |
| 1989/03/16 | 1,090 | 1,100 | 1,030 | 1,050 | 102,000 |
| 1989/03/15 | 1,140 | 1,140 | 1,090 | 1,100 | 136,000 |
| 1989/03/14 | 1,110 | 1,150 | 1,090 | 1,140 | 335,000 |
| 1989/03/13 | 1,160 | 1,160 | 1,100 | 1,130 | 245,000 |
| 1989/03/10 | 1,120 | 1,140 | 1,060 | 1,140 | 1,985,000 |
| 1989/03/09 | 1,060 | 1,100 | 1,030 | 1,100 | 1,259,000 |
| 1989/03/08 | 1,000 | 1,050 | 995 | 1,040 | 559,000 |
| 1989/03/07 | 980 | 1,000 | 980 | 991 | 111,000 |
| 1989/03/06 | 1,000 | 1,000 | 980 | 980 | 159,000 |
| 1989/03/03 | 980 | 1,000 | 980 | 980 | 219,000 |
| 1989/03/02 | 965 | 970 | 950 | 970 | 90,000 |
| 1989/03/01 | 970 | 975 | 956 | 965 | 179,000 |
| 1989/02/28 | 975 | 975 | 960 | 970 | 105,000 |
| 1989/02/27 | 975 | 985 | 975 | 975 | 65,000 |
| 1989/02/23 | 1,000 | 1,020 | 985 | 985 | 244,000 |
| 1989/02/22 | 989 | 1,010 | 970 | 1,000 | 191,000 |
| 1989/02/21 | 956 | 980 | 955 | 980 | 117,000 |
| 1989/02/20 | 971 | 971 | 960 | 968 | 121,000 |
| 1989/02/17 | 965 | 970 | 950 | 961 | 127,000 |
| 1989/02/16 | 968 | 971 | 960 | 960 | 111,000 |
| 1989/02/15 | 969 | 970 | 958 | 970 | 128,000 |
| 1989/02/14 | 965 | 970 | 950 | 970 | 244,000 |
| 1989/02/13 | 965 | 1,000 | 965 | 980 | 370,000 |
| 1989/02/10 | 940 | 980 | 940 | 975 | 182,000 |
| 1989/02/09 | 954 | 970 | 941 | 950 | 165,000 |
| 1989/02/08 | 1,000 | 1,020 | 960 | 970 | 372,000 |
| 1989/02/07 | 970 | 1,020 | 969 | 995 | 934,000 |
| 1989/02/06 | 940 | 975 | 935 | 975 | 384,000 |
| 1989/02/03 | 920 | 945 | 920 | 935 | 337,000 |
| 1989/02/02 | 940 | 940 | 915 | 915 | 188,000 |
| 1989/02/01 | 945 | 945 | 921 | 930 | 412,000 |
| 1989/01/31 | 910 | 951 | 910 | 920 | 692,000 |
| 1989/01/30 | 895 | 920 | 888 | 900 | 412,000 |
| 1989/01/28 | 895 | 899 | 881 | 890 | 98,000 |
| 1989/01/27 | 900 | 900 | 875 | 875 | 321,000 |
| 1989/01/26 | 857 | 888 | 851 | 885 | 243,000 |
| 1989/01/25 | 838 | 856 | 838 | 850 | 98,000 |
| 1989/01/24 | 840 | 842 | 835 | 835 | 132,000 |
| 1989/01/23 | 821 | 844 | 820 | 835 | 88,000 |
| 1989/01/20 | 837 | 840 | 816 | 830 | 197,000 |
| 1989/01/19 | 844 | 854 | 840 | 840 | 151,000 |
| 1989/01/18 | 853 | 853 | 840 | 850 | 178,000 |
| 1989/01/17 | 825 | 840 | 813 | 813 | 157,000 |
| 1989/01/13 | 841 | 850 | 828 | 828 | 242,000 |
| 1989/01/12 | 860 | 870 | 850 | 850 | 199,000 |
| 1989/01/11 | 879 | 885 | 865 | 872 | 525,000 |
| 1989/01/10 | 869 | 910 | 859 | 879 | 1,394,000 |
| 1989/01/09 | 834 | 859 | 821 | 859 | 811,000 |
| 1989/01/06 | 790 | 840 | 775 | 827 | 747,000 |
| 1989/01/05 | 816 | 821 | 778 | 790 | 554,000 |
| 1989/01/04 | 795 | 815 | 782 | 810 | 486,000 |