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 |
|---|---|---|---|---|---|
| 1990/12/28 | 620 | 620 | 597 | 605 | 22,000 |
| 1990/12/27 | 610 | 630 | 610 | 625 | 32,000 |
| 1990/12/26 | 599 | 610 | 595 | 600 | 41,000 |
| 1990/12/25 | 610 | 610 | 595 | 604 | 54,000 |
| 1990/12/21 | 609 | 615 | 600 | 600 | 34,000 |
| 1990/12/20 | 610 | 619 | 609 | 610 | 18,000 |
| 1990/12/19 | 620 | 630 | 620 | 629 | 28,000 |
| 1990/12/18 | 619 | 619 | 606 | 610 | 21,000 |
| 1990/12/17 | 601 | 620 | 600 | 620 | 47,000 |
| 1990/12/14 | 595 | 600 | 595 | 596 | 83,000 |
| 1990/12/13 | 592 | 605 | 590 | 600 | 41,000 |
| 1990/12/12 | 583 | 600 | 583 | 590 | 76,000 |
| 1990/12/11 | 580 | 595 | 571 | 595 | 63,000 |
| 1990/12/10 | 580 | 605 | 580 | 600 | 24,000 |
| 1990/12/07 | 565 | 570 | 565 | 565 | 23,000 |
| 1990/12/06 | 530 | 530 | 522 | 530 | 17,000 |
| 1990/12/05 | 540 | 540 | 518 | 520 | 23,000 |
| 1990/12/04 | 565 | 565 | 550 | 550 | 5,000 |
| 1990/12/03 | 570 | 580 | 570 | 570 | 9,000 |
| 1990/11/30 | 550 | 560 | 531 | 550 | 13,000 |
| 1990/11/29 | 574 | 574 | 555 | 560 | 24,000 |
| 1990/11/28 | 580 | 580 | 575 | 575 | 9,000 |
| 1990/11/27 | 605 | 605 | 575 | 580 | 11,000 |
| 1990/11/26 | 615 | 615 | 615 | 615 | 9,000 |
| 1990/11/22 | 555 | 555 | 552 | 552 | 11,000 |
| 1990/11/21 | 590 | 590 | 541 | 541 | 11,000 |
| 1990/11/20 | 625 | 625 | 605 | 605 | 9,000 |
| 1990/11/19 | 610 | 610 | 599 | 605 | 62,000 |
| 1990/11/16 | 620 | 620 | 610 | 610 | 14,000 |
| 1990/11/15 | 630 | 638 | 625 | 630 | 16,000 |
| 1990/11/14 | 665 | 665 | 630 | 630 | 12,000 |
| 1990/11/13 | 655 | 655 | 655 | 655 | 6,000 |
| 1990/11/09 | 644 | 644 | 625 | 625 | 32,000 |
| 1990/11/08 | 655 | 655 | 630 | 630 | 23,000 |
| 1990/11/07 | 680 | 680 | 651 | 651 | 25,000 |
| 1990/11/06 | 698 | 698 | 685 | 685 | 16,000 |
| 1990/11/05 | 700 | 700 | 688 | 688 | 30,000 |
| 1990/11/02 | 669 | 670 | 627 | 655 | 39,000 |
| 1990/11/01 | 715 | 715 | 715 | 715 | 4,000 |
| 1990/10/31 | 710 | 720 | 708 | 720 | 49,000 |
| 1990/10/30 | 720 | 720 | 690 | 720 | 50,000 |
| 1990/10/29 | 690 | 720 | 690 | 720 | 37,000 |
| 1990/10/26 | 699 | 700 | 685 | 690 | 35,000 |
| 1990/10/25 | 670 | 698 | 670 | 698 | 61,000 |
| 1990/10/24 | 650 | 670 | 650 | 670 | 60,000 |
| 1990/10/23 | 660 | 670 | 650 | 650 | 55,000 |
| 1990/10/22 | 645 | 650 | 635 | 650 | 41,000 |
| 1990/10/19 | 600 | 630 | 600 | 610 | 84,000 |
| 1990/10/18 | 541 | 580 | 541 | 580 | 41,000 |
| 1990/10/17 | 570 | 570 | 536 | 536 | 35,000 |
| 1990/10/16 | 560 | 570 | 550 | 550 | 13,000 |
| 1990/10/15 | 516 | 546 | 516 | 545 | 10,000 |
| 1990/10/12 | 527 | 537 | 515 | 515 | 56,000 |
| 1990/10/11 | 531 | 531 | 510 | 517 | 38,000 |
| 1990/10/09 | 565 | 565 | 551 | 551 | 47,000 |
| 1990/10/08 | 545 | 550 | 543 | 545 | 36,000 |
| 1990/10/05 | 545 | 545 | 530 | 531 | 16,000 |
| 1990/10/04 | 545 | 551 | 539 | 551 | 21,000 |
| 1990/10/03 | 529 | 556 | 529 | 545 | 17,000 |
| 1990/10/02 | 485 | 520 | 485 | 520 | 33,000 |
| 1990/10/01 | 500 | 500 | 500 | 500 | 14,000 |
| 1990/09/28 | 540 | 550 | 530 | 530 | 18,000 |
| 1990/09/27 | 555 | 560 | 553 | 555 | 22,000 |
| 1990/09/26 | 590 | 590 | 560 | 563 | 15,000 |
| 1990/09/25 | 598 | 600 | 580 | 600 | 14,000 |
| 1990/09/21 | 598 | 600 | 580 | 600 | 44,000 |
| 1990/09/20 | 617 | 618 | 616 | 618 | 25,000 |
| 1990/09/19 | 616 | 616 | 608 | 616 | 39,000 |
| 1990/09/18 | 620 | 629 | 620 | 629 | 29,000 |
| 1990/09/17 | 660 | 669 | 655 | 659 | 36,000 |
| 1990/09/14 | 670 | 670 | 650 | 650 | 32,000 |
| 1990/09/13 | 640 | 666 | 639 | 665 | 144,000 |
| 1990/09/12 | 626 | 630 | 616 | 620 | 88,000 |
| 1990/09/11 | 630 | 630 | 621 | 626 | 94,000 |
| 1990/09/10 | 634 | 635 | 630 | 630 | 82,000 |
| 1990/09/07 | 670 | 676 | 616 | 616 | 40,000 |
| 1990/09/06 | 686 | 696 | 666 | 666 | 16,000 |
| 1990/09/05 | 720 | 720 | 705 | 705 | 22,000 |
| 1990/09/03 | 742 | 763 | 742 | 755 | 12,000 |
| 1990/08/31 | 713 | 741 | 710 | 740 | 41,000 |
| 1990/08/30 | 698 | 710 | 695 | 710 | 53,000 |
| 1990/08/29 | 709 | 709 | 695 | 699 | 38,000 |
| 1990/08/28 | 711 | 720 | 709 | 710 | 50,000 |
| 1990/08/27 | 718 | 718 | 710 | 710 | 8,000 |
| 1990/08/24 | 700 | 700 | 699 | 699 | 62,000 |
| 1990/08/21 | 790 | 800 | 790 | 790 | 27,000 |
| 1990/08/20 | 785 | 800 | 785 | 800 | 16,000 |
| 1990/08/17 | 827 | 827 | 805 | 805 | 23,000 |
| 1990/08/16 | 831 | 831 | 810 | 828 | 31,000 |
| 1990/08/15 | 800 | 806 | 800 | 805 | 13,000 |
| 1990/08/14 | 810 | 810 | 810 | 810 | 10,000 |
| 1990/08/10 | 850 | 850 | 840 | 840 | 16,000 |
| 1990/08/09 | 869 | 870 | 860 | 860 | 21,000 |
| 1990/08/08 | 890 | 890 | 869 | 878 | 17,000 |
| 1990/08/07 | 890 | 890 | 890 | 890 | 67,000 |
| 1990/08/02 | 965 | 965 | 960 | 960 | 9,000 |
| 1990/08/01 | 970 | 970 | 965 | 965 | 35,000 |
| 1990/07/31 | 999 | 999 | 970 | 989 | 19,000 |
| 1990/07/30 | 990 | 990 | 970 | 970 | 26,000 |
| 1990/07/27 | 1,000 | 1,000 | 980 | 981 | 20,000 |
| 1990/07/25 | 1,010 | 1,050 | 1,010 | 1,050 | 17,000 |
| 1990/07/24 | 1,010 | 1,070 | 1,010 | 1,070 | 59,000 |
| 1990/07/23 | 1,010 | 1,030 | 1,000 | 1,030 | 25,000 |
| 1990/07/20 | 1,040 | 1,040 | 1,010 | 1,010 | 14,000 |
| 1990/07/19 | 1,010 | 1,030 | 1,000 | 1,030 | 23,000 |
| 1990/07/18 | 1,010 | 1,030 | 1,000 | 1,010 | 30,000 |
| 1990/07/17 | 1,010 | 1,020 | 1,000 | 1,010 | 67,000 |
| 1990/07/16 | 1,010 | 1,030 | 1,000 | 1,030 | 44,000 |
| 1990/07/13 | 1,010 | 1,020 | 1,010 | 1,010 | 39,000 |
| 1990/07/12 | 1,030 | 1,030 | 1,030 | 1,030 | 9,000 |
| 1990/07/11 | 1,050 | 1,060 | 1,030 | 1,030 | 20,000 |
| 1990/07/10 | 1,080 | 1,080 | 1,030 | 1,070 | 40,000 |
| 1990/07/09 | 1,040 | 1,040 | 1,010 | 1,020 | 27,000 |
| 1990/07/06 | 1,060 | 1,080 | 1,020 | 1,020 | 89,000 |
| 1990/07/05 | 1,010 | 1,030 | 1,010 | 1,020 | 25,000 |
| 1990/07/04 | 1,040 | 1,040 | 1,000 | 1,000 | 59,000 |
| 1990/07/03 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 |
| 1990/07/02 | 1,000 | 1,050 | 1,000 | 1,050 | 37,000 |
| 1990/06/29 | 1,050 | 1,060 | 1,010 | 1,020 | 87,000 |
| 1990/06/28 | 1,030 | 1,040 | 1,010 | 1,010 | 74,000 |
| 1990/06/27 | 1,030 | 1,030 | 996 | 996 | 68,000 |
| 1990/06/26 | 1,060 | 1,060 | 986 | 986 | 87,000 |
| 1990/06/25 | 1,040 | 1,040 | 1,010 | 1,020 | 73,000 |
| 1990/06/22 | 1,010 | 1,010 | 1,000 | 1,000 | 54,000 |
| 1990/06/21 | 1,000 | 1,030 | 1,000 | 1,000 | 43,000 |
| 1990/06/20 | 1,000 | 1,010 | 990 | 990 | 40,000 |
| 1990/06/19 | 1,010 | 1,010 | 980 | 980 | 60,000 |
| 1990/06/18 | 1,020 | 1,020 | 1,000 | 1,000 | 88,000 |
| 1990/06/15 | 1,040 | 1,040 | 1,010 | 1,010 | 35,000 |
| 1990/06/14 | 1,040 | 1,040 | 1,000 | 1,010 | 80,000 |
| 1990/06/13 | 1,050 | 1,050 | 1,030 | 1,030 | 62,000 |
| 1990/06/12 | 1,060 | 1,060 | 1,030 | 1,030 | 62,000 |
| 1990/06/11 | 1,050 | 1,050 | 1,040 | 1,040 | 35,000 |
| 1990/06/08 | 1,060 | 1,060 | 1,030 | 1,030 | 38,000 |
| 1990/06/07 | 1,030 | 1,050 | 1,010 | 1,050 | 74,000 |
| 1990/06/06 | 1,050 | 1,050 | 1,010 | 1,030 | 44,000 |
| 1990/06/05 | 1,060 | 1,060 | 1,050 | 1,050 | 22,000 |
| 1990/06/04 | 1,070 | 1,070 | 1,060 | 1,060 | 51,000 |
| 1990/06/01 | 1,060 | 1,080 | 1,060 | 1,080 | 27,000 |
| 1990/05/31 | 1,060 | 1,070 | 1,050 | 1,070 | 65,000 |
| 1990/05/30 | 1,060 | 1,060 | 1,030 | 1,040 | 30,000 |
| 1990/05/29 | 1,040 | 1,070 | 1,030 | 1,030 | 29,000 |
| 1990/05/28 | 1,080 | 1,080 | 1,030 | 1,030 | 44,000 |
| 1990/05/25 | 1,060 | 1,060 | 1,030 | 1,060 | 70,000 |
| 1990/05/24 | 1,080 | 1,080 | 1,000 | 1,000 | 122,000 |
| 1990/05/23 | 1,050 | 1,060 | 1,040 | 1,060 | 30,000 |
| 1990/05/22 | 1,040 | 1,050 | 1,010 | 1,010 | 67,000 |
| 1990/05/21 | 1,020 | 1,040 | 1,000 | 1,020 | 41,000 |
| 1990/05/18 | 1,070 | 1,080 | 1,000 | 1,000 | 79,000 |
| 1990/05/17 | 1,070 | 1,070 | 1,050 | 1,070 | 56,000 |
| 1990/05/16 | 1,000 | 1,050 | 1,000 | 1,050 | 158,000 |
| 1990/05/15 | 992 | 1,020 | 990 | 1,000 | 42,000 |
| 1990/05/14 | 980 | 1,000 | 980 | 982 | 63,000 |
| 1990/05/11 | 970 | 980 | 952 | 980 | 43,000 |
| 1990/05/10 | 979 | 980 | 960 | 960 | 26,000 |
| 1990/05/09 | 970 | 980 | 970 | 980 | 49,000 |
| 1990/05/08 | 940 | 948 | 930 | 945 | 45,000 |
| 1990/05/07 | 910 | 944 | 910 | 930 | 26,000 |
| 1990/05/02 | 890 | 891 | 885 | 890 | 21,000 |
| 1990/05/01 | 860 | 860 | 860 | 860 | 13,000 |
| 1990/04/27 | 858 | 860 | 852 | 860 | 23,000 |
| 1990/04/26 | 849 | 859 | 849 | 859 | 26,000 |
| 1990/04/25 | 849 | 849 | 842 | 849 | 13,000 |
| 1990/04/24 | 850 | 850 | 839 | 849 | 20,000 |
| 1990/04/23 | 860 | 860 | 850 | 850 | 23,000 |
| 1990/04/20 | 865 | 883 | 860 | 860 | 43,000 |
| 1990/04/19 | 850 | 871 | 850 | 859 | 65,000 |
| 1990/04/18 | 845 | 850 | 845 | 845 | 5,000 |
| 1990/04/17 | 832 | 845 | 832 | 845 | 22,000 |
| 1990/04/16 | 846 | 850 | 835 | 850 | 24,000 |
| 1990/04/12 | 881 | 891 | 850 | 850 | 57,000 |
| 1990/04/11 | 858 | 868 | 858 | 868 | 70,000 |
| 1990/04/10 | 871 | 871 | 855 | 868 | 104,000 |
| 1990/04/09 | 830 | 851 | 830 | 851 | 43,000 |
| 1990/04/06 | 829 | 832 | 819 | 830 | 53,000 |
| 1990/04/04 | 925 | 925 | 924 | 924 | 2,000 |
| 1990/04/03 | 925 | 925 | 925 | 925 | 17,000 |
| 1990/04/02 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 |
| 1990/03/30 | 1,060 | 1,060 | 1,050 | 1,050 | 32,000 |
| 1990/03/29 | 1,080 | 1,080 | 1,060 | 1,060 | 29,000 |
| 1990/03/28 | 1,070 | 1,070 | 1,060 | 1,060 | 21,000 |
| 1990/03/27 | 1,030 | 1,060 | 1,010 | 1,060 | 145,000 |
| 1990/03/26 | 984 | 1,050 | 984 | 1,050 | 143,000 |
| 1990/03/23 | 1,030 | 1,030 | 999 | 999 | 52,000 |
| 1990/03/20 | 1,150 | 1,150 | 1,100 | 1,110 | 26,000 |
| 1990/03/19 | 1,200 | 1,200 | 1,130 | 1,140 | 25,000 |
| 1990/03/16 | 1,170 | 1,190 | 1,170 | 1,180 | 10,000 |
| 1990/03/15 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 |
| 1990/03/14 | 1,180 | 1,190 | 1,150 | 1,150 | 17,000 |
| 1990/03/13 | 1,210 | 1,210 | 1,150 | 1,190 | 47,000 |
| 1990/03/12 | 1,250 | 1,250 | 1,200 | 1,200 | 42,000 |
| 1990/03/09 | 1,200 | 1,250 | 1,200 | 1,250 | 76,000 |
| 1990/03/08 | 1,150 | 1,170 | 1,150 | 1,170 | 23,000 |
| 1990/03/07 | 1,170 | 1,170 | 1,150 | 1,150 | 36,000 |
| 1990/03/06 | 1,190 | 1,210 | 1,190 | 1,190 | 68,000 |
| 1990/03/05 | 1,190 | 1,200 | 1,150 | 1,150 | 71,000 |
| 1990/03/02 | 1,200 | 1,210 | 1,200 | 1,210 | 20,000 |
| 1990/03/01 | 1,240 | 1,250 | 1,230 | 1,230 | 17,000 |
| 1990/02/28 | 1,260 | 1,280 | 1,260 | 1,280 | 66,000 |
| 1990/02/27 | 1,180 | 1,220 | 1,150 | 1,220 | 83,000 |
| 1990/02/26 | 1,250 | 1,250 | 1,140 | 1,150 | 103,000 |
| 1990/02/23 | 1,290 | 1,290 | 1,220 | 1,250 | 129,000 |
| 1990/02/22 | 1,260 | 1,300 | 1,250 | 1,270 | 215,000 |
| 1990/02/21 | 1,270 | 1,270 | 1,250 | 1,260 | 97,000 |
| 1990/02/20 | 1,250 | 1,260 | 1,220 | 1,250 | 139,000 |
| 1990/02/19 | 1,280 | 1,280 | 1,250 | 1,250 | 49,000 |
| 1990/02/16 | 1,270 | 1,280 | 1,250 | 1,260 | 51,000 |
| 1990/02/15 | 1,230 | 1,260 | 1,230 | 1,250 | 97,000 |
| 1990/02/14 | 1,230 | 1,230 | 1,230 | 1,230 | 11,000 |
| 1990/02/13 | 1,260 | 1,260 | 1,230 | 1,230 | 74,000 |
| 1990/02/09 | 1,270 | 1,270 | 1,260 | 1,260 | 15,000 |
| 1990/02/08 | 1,280 | 1,280 | 1,250 | 1,260 | 20,000 |
| 1990/02/07 | 1,290 | 1,290 | 1,280 | 1,280 | 17,000 |
| 1990/02/06 | 1,270 | 1,300 | 1,270 | 1,290 | 52,000 |
| 1990/02/05 | 1,240 | 1,250 | 1,240 | 1,250 | 59,000 |
| 1990/02/02 | 1,210 | 1,240 | 1,210 | 1,240 | 42,000 |
| 1990/02/01 | 1,240 | 1,240 | 1,200 | 1,200 | 32,000 |
| 1990/01/31 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 1990/01/30 | 1,280 | 1,290 | 1,280 | 1,290 | 12,000 |
| 1990/01/29 | 1,290 | 1,290 | 1,280 | 1,290 | 15,000 |
| 1990/01/26 | 1,290 | 1,300 | 1,290 | 1,300 | 75,000 |
| 1990/01/25 | 1,270 | 1,270 | 1,270 | 1,270 | 58,000 |
| 1990/01/24 | 1,290 | 1,290 | 1,250 | 1,270 | 66,000 |
| 1990/01/23 | 1,250 | 1,300 | 1,250 | 1,300 | 93,000 |
| 1990/01/22 | 1,270 | 1,270 | 1,210 | 1,240 | 17,000 |
| 1990/01/19 | 1,230 | 1,230 | 1,200 | 1,210 | 9,000 |
| 1990/01/18 | 1,250 | 1,250 | 1,250 | 1,250 | 13,000 |
| 1990/01/17 | 1,270 | 1,300 | 1,270 | 1,270 | 82,000 |
| 1990/01/16 | 1,280 | 1,310 | 1,270 | 1,270 | 92,000 |
| 1990/01/12 | 1,280 | 1,300 | 1,270 | 1,300 | 37,000 |
| 1990/01/11 | 1,300 | 1,300 | 1,280 | 1,280 | 46,000 |
| 1990/01/10 | 1,280 | 1,280 | 1,280 | 1,280 | 52,000 |
| 1990/01/09 | 1,300 | 1,300 | 1,260 | 1,260 | 13,000 |
| 1990/01/08 | 1,300 | 1,320 | 1,300 | 1,300 | 10,000 |
| 1990/01/05 | 1,330 | 1,350 | 1,280 | 1,300 | 63,000 |
| 1990/01/04 | 1,330 | 1,340 | 1,310 | 1,330 | 59,000 |