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 |
|---|---|---|---|---|---|
| 1991/12/30 | 656 | 666 | 656 | 660 | 27,000 |
| 1991/12/27 | 680 | 680 | 666 | 666 | 23,000 |
| 1991/12/26 | 685 | 686 | 655 | 680 | 23,000 |
| 1991/12/25 | 685 | 685 | 676 | 682 | 16,000 |
| 1991/12/24 | 693 | 693 | 655 | 675 | 74,000 |
| 1991/12/20 | 700 | 709 | 670 | 670 | 49,000 |
| 1991/12/19 | 711 | 711 | 696 | 710 | 36,000 |
| 1991/12/18 | 724 | 734 | 715 | 729 | 46,000 |
| 1991/12/17 | 775 | 775 | 730 | 735 | 172,000 |
| 1991/12/16 | 740 | 780 | 730 | 775 | 251,000 |
| 1991/12/13 | 745 | 751 | 720 | 745 | 143,000 |
| 1991/12/12 | 739 | 750 | 720 | 750 | 159,000 |
| 1991/12/11 | 720 | 724 | 682 | 724 | 110,000 |
| 1991/12/10 | 718 | 730 | 718 | 728 | 119,000 |
| 1991/12/09 | 832 | 832 | 770 | 778 | 247,000 |
| 1991/12/06 | 810 | 852 | 805 | 820 | 833,000 |
| 1991/12/05 | 800 | 800 | 751 | 800 | 366,000 |
| 1991/12/04 | 776 | 825 | 770 | 785 | 1,151,000 |
| 1991/12/03 | 692 | 751 | 682 | 746 | 456,000 |
| 1991/12/02 | 684 | 698 | 665 | 682 | 137,000 |
| 1991/11/29 | 658 | 710 | 650 | 674 | 348,000 |
| 1991/11/28 | 640 | 658 | 640 | 658 | 99,000 |
| 1991/11/27 | 620 | 660 | 620 | 660 | 176,000 |
| 1991/11/26 | 612 | 628 | 610 | 628 | 29,000 |
| 1991/11/25 | 630 | 630 | 612 | 612 | 13,000 |
| 1991/11/22 | 620 | 631 | 616 | 630 | 85,000 |
| 1991/11/21 | 615 | 615 | 615 | 615 | 9,000 |
| 1991/11/20 | 615 | 630 | 615 | 615 | 27,000 |
| 1991/11/19 | 625 | 625 | 615 | 616 | 9,000 |
| 1991/11/18 | 615 | 616 | 605 | 615 | 14,000 |
| 1991/11/15 | 645 | 645 | 635 | 635 | 39,000 |
| 1991/11/14 | 620 | 650 | 620 | 650 | 57,000 |
| 1991/11/13 | 635 | 636 | 630 | 630 | 39,000 |
| 1991/11/12 | 621 | 630 | 621 | 630 | 18,000 |
| 1991/11/11 | 635 | 635 | 629 | 630 | 14,000 |
| 1991/11/08 | 630 | 630 | 630 | 630 | 20,000 |
| 1991/11/07 | 637 | 637 | 630 | 630 | 7,000 |
| 1991/11/06 | 634 | 634 | 630 | 634 | 10,000 |
| 1991/11/05 | 637 | 637 | 635 | 635 | 19,000 |
| 1991/11/01 | 630 | 637 | 625 | 635 | 18,000 |
| 1991/10/31 | 630 | 630 | 620 | 630 | 11,000 |
| 1991/10/30 | 637 | 637 | 630 | 630 | 25,000 |
| 1991/10/29 | 630 | 640 | 630 | 631 | 28,000 |
| 1991/10/28 | 632 | 632 | 626 | 626 | 18,000 |
| 1991/10/25 | 625 | 625 | 610 | 625 | 47,000 |
| 1991/10/24 | 610 | 620 | 610 | 620 | 34,000 |
| 1991/10/23 | 640 | 640 | 611 | 611 | 19,000 |
| 1991/10/22 | 617 | 630 | 616 | 630 | 16,000 |
| 1991/10/21 | 616 | 616 | 610 | 610 | 14,000 |
| 1991/10/18 | 610 | 612 | 600 | 605 | 40,000 |
| 1991/10/17 | 606 | 622 | 606 | 610 | 14,000 |
| 1991/10/16 | 625 | 625 | 600 | 600 | 13,000 |
| 1991/10/11 | 621 | 622 | 621 | 622 | 5,000 |
| 1991/10/09 | 645 | 650 | 641 | 641 | 10,000 |
| 1991/10/08 | 649 | 649 | 645 | 645 | 6,000 |
| 1991/10/07 | 659 | 659 | 641 | 641 | 12,000 |
| 1991/10/04 | 669 | 683 | 659 | 659 | 11,000 |
| 1991/10/03 | 655 | 669 | 655 | 669 | 22,000 |
| 1991/10/02 | 659 | 661 | 656 | 656 | 12,000 |
| 1991/10/01 | 655 | 660 | 655 | 659 | 15,000 |
| 1991/09/30 | 645 | 645 | 644 | 644 | 2,000 |
| 1991/09/27 | 660 | 660 | 644 | 645 | 14,000 |
| 1991/09/26 | 654 | 660 | 654 | 660 | 14,000 |
| 1991/09/25 | 614 | 614 | 614 | 614 | 18,000 |
| 1991/09/25 | 1 -> 1.06 分割 | ||||
| 1991/09/24 | 625 | 635 | 615 | 615 | 58,000 |
| 1991/09/20 | 647 | 650 | 640 | 650 | 45,000 |
| 1991/09/19 | 640 | 650 | 640 | 640 | 48,000 |
| 1991/09/18 | 628 | 640 | 628 | 640 | 85,000 |
| 1991/09/17 | 622 | 640 | 622 | 628 | 69,000 |
| 1991/09/13 | 620 | 630 | 620 | 623 | 54,000 |
| 1991/09/12 | 625 | 630 | 621 | 630 | 38,000 |
| 1991/09/11 | 630 | 635 | 625 | 625 | 23,000 |
| 1991/09/10 | 639 | 639 | 630 | 630 | 13,000 |
| 1991/09/09 | 630 | 640 | 630 | 640 | 10,000 |
| 1991/09/06 | 630 | 630 | 610 | 630 | 14,000 |
| 1991/09/05 | 630 | 630 | 630 | 630 | 7,000 |
| 1991/09/03 | 621 | 654 | 621 | 654 | 18,000 |
| 1991/09/02 | 619 | 620 | 619 | 620 | 3,000 |
| 1991/08/30 | 600 | 618 | 600 | 618 | 7,000 |
| 1991/08/29 | 610 | 610 | 600 | 600 | 12,000 |
| 1991/08/28 | 610 | 610 | 610 | 610 | 10,000 |
| 1991/08/27 | 630 | 630 | 600 | 600 | 8,000 |
| 1991/08/26 | 631 | 636 | 630 | 632 | 10,000 |
| 1991/08/23 | 633 | 633 | 630 | 630 | 8,000 |
| 1991/08/22 | 630 | 630 | 626 | 626 | 10,000 |
| 1991/08/21 | 620 | 620 | 620 | 620 | 15,000 |
| 1991/08/19 | 669 | 669 | 669 | 669 | 2,000 |
| 1991/08/16 | 683 | 683 | 670 | 670 | 4,000 |
| 1991/08/15 | 688 | 688 | 688 | 688 | 1,000 |
| 1991/08/14 | 660 | 680 | 660 | 680 | 4,000 |
| 1991/08/13 | 670 | 670 | 670 | 670 | 5,000 |
| 1991/08/12 | 660 | 660 | 660 | 660 | 1,000 |
| 1991/08/09 | 660 | 665 | 650 | 650 | 8,000 |
| 1991/08/08 | 663 | 663 | 643 | 660 | 21,000 |
| 1991/08/07 | 680 | 680 | 665 | 665 | 13,000 |
| 1991/08/05 | 695 | 695 | 680 | 680 | 6,000 |
| 1991/08/02 | 690 | 695 | 685 | 693 | 15,000 |
| 1991/08/01 | 700 | 700 | 699 | 699 | 8,000 |
| 1991/07/31 | 710 | 710 | 710 | 710 | 3,000 |
| 1991/07/30 | 696 | 710 | 696 | 710 | 3,000 |
| 1991/07/29 | 700 | 700 | 700 | 700 | 7,000 |
| 1991/07/26 | 688 | 705 | 688 | 700 | 21,000 |
| 1991/07/25 | 690 | 700 | 690 | 698 | 18,000 |
| 1991/07/24 | 695 | 700 | 681 | 690 | 15,000 |
| 1991/07/23 | 702 | 702 | 695 | 695 | 6,000 |
| 1991/07/22 | 705 | 710 | 702 | 708 | 7,000 |
| 1991/07/19 | 710 | 712 | 706 | 706 | 16,000 |
| 1991/07/18 | 731 | 731 | 702 | 702 | 19,000 |
| 1991/07/17 | 757 | 757 | 731 | 731 | 10,000 |
| 1991/07/16 | 757 | 757 | 757 | 757 | 3,000 |
| 1991/07/15 | 730 | 731 | 730 | 731 | 6,000 |
| 1991/07/12 | 702 | 710 | 702 | 710 | 3,000 |
| 1991/07/11 | 710 | 715 | 700 | 700 | 21,000 |
| 1991/07/10 | 704 | 705 | 700 | 705 | 34,000 |
| 1991/07/09 | 707 | 707 | 697 | 707 | 8,000 |
| 1991/07/08 | 754 | 754 | 744 | 744 | 6,000 |
| 1991/07/05 | 765 | 765 | 755 | 764 | 19,000 |
| 1991/07/04 | 785 | 790 | 773 | 773 | 25,000 |
| 1991/07/03 | 795 | 795 | 795 | 795 | 11,000 |
| 1991/07/02 | 800 | 810 | 800 | 801 | 21,000 |
| 1991/07/01 | 800 | 810 | 790 | 810 | 47,000 |
| 1991/06/28 | 796 | 800 | 780 | 780 | 13,000 |
| 1991/06/27 | 785 | 790 | 785 | 790 | 16,000 |
| 1991/06/26 | 800 | 809 | 791 | 809 | 34,000 |
| 1991/06/25 | 795 | 800 | 789 | 791 | 63,000 |
| 1991/06/24 | 791 | 800 | 791 | 800 | 49,000 |
| 1991/06/21 | 795 | 795 | 790 | 790 | 9,000 |
| 1991/06/20 | 780 | 781 | 780 | 781 | 3,000 |
| 1991/06/19 | 800 | 800 | 790 | 798 | 16,000 |
| 1991/06/18 | 790 | 810 | 790 | 810 | 23,000 |
| 1991/06/17 | 790 | 810 | 790 | 810 | 28,000 |
| 1991/06/14 | 780 | 799 | 780 | 799 | 101,000 |
| 1991/06/13 | 789 | 789 | 780 | 780 | 9,000 |
| 1991/06/12 | 750 | 789 | 750 | 780 | 35,000 |
| 1991/06/11 | 750 | 750 | 750 | 750 | 5,000 |
| 1991/06/10 | 764 | 764 | 764 | 764 | 8,000 |
| 1991/06/07 | 780 | 784 | 765 | 784 | 17,000 |
| 1991/06/06 | 797 | 797 | 784 | 784 | 8,000 |
| 1991/06/05 | 797 | 798 | 797 | 798 | 11,000 |
| 1991/06/04 | 800 | 800 | 800 | 800 | 1,000 |
| 1991/06/03 | 815 | 815 | 805 | 805 | 5,000 |
| 1991/05/31 | 815 | 815 | 815 | 815 | 10,000 |
| 1991/05/30 | 804 | 820 | 804 | 820 | 52,000 |
| 1991/05/29 | 797 | 810 | 797 | 810 | 14,000 |
| 1991/05/28 | 805 | 805 | 802 | 802 | 9,000 |
| 1991/05/27 | 819 | 819 | 805 | 805 | 6,000 |
| 1991/05/24 | 831 | 835 | 820 | 820 | 17,000 |
| 1991/05/23 | 815 | 830 | 815 | 830 | 19,000 |
| 1991/05/22 | 810 | 811 | 805 | 811 | 49,000 |
| 1991/05/21 | 801 | 810 | 801 | 810 | 63,000 |
| 1991/05/20 | 855 | 860 | 810 | 815 | 61,000 |
| 1991/05/17 | 845 | 860 | 845 | 860 | 23,000 |
| 1991/05/16 | 850 | 859 | 850 | 851 | 75,000 |
| 1991/05/15 | 869 | 869 | 855 | 860 | 86,000 |
| 1991/05/14 | 871 | 881 | 870 | 880 | 129,000 |
| 1991/05/13 | 890 | 890 | 880 | 881 | 60,000 |
| 1991/05/10 | 910 | 915 | 895 | 906 | 212,000 |
| 1991/05/09 | 879 | 920 | 879 | 915 | 422,000 |
| 1991/05/08 | 860 | 900 | 855 | 890 | 85,000 |
| 1991/05/07 | 864 | 865 | 850 | 864 | 25,000 |
| 1991/05/02 | 841 | 870 | 841 | 870 | 53,000 |
| 1991/05/01 | 835 | 850 | 835 | 840 | 27,000 |
| 1991/04/30 | 819 | 830 | 819 | 830 | 21,000 |
| 1991/04/26 | 800 | 820 | 800 | 818 | 55,000 |
| 1991/04/25 | 799 | 810 | 795 | 800 | 60,000 |
| 1991/04/24 | 798 | 801 | 798 | 800 | 44,000 |
| 1991/04/23 | 800 | 817 | 797 | 800 | 58,000 |
| 1991/04/22 | 832 | 832 | 820 | 820 | 36,000 |
| 1991/04/19 | 870 | 870 | 850 | 850 | 39,000 |
| 1991/04/18 | 880 | 881 | 869 | 869 | 28,000 |
| 1991/04/17 | 891 | 895 | 884 | 890 | 41,000 |
| 1991/04/16 | 892 | 900 | 889 | 889 | 23,000 |
| 1991/04/15 | 910 | 910 | 890 | 890 | 16,000 |
| 1991/04/12 | 910 | 920 | 900 | 910 | 165,000 |
| 1991/04/11 | 880 | 895 | 871 | 890 | 87,000 |
| 1991/04/10 | 870 | 875 | 860 | 870 | 93,000 |
| 1991/04/09 | 860 | 880 | 855 | 880 | 68,000 |
| 1991/04/08 | 861 | 861 | 851 | 859 | 31,000 |
| 1991/04/05 | 855 | 865 | 845 | 845 | 41,000 |
| 1991/04/04 | 810 | 870 | 810 | 865 | 97,000 |
| 1991/04/03 | 820 | 820 | 797 | 800 | 134,000 |
| 1991/04/02 | 820 | 830 | 810 | 810 | 26,000 |
| 1991/04/01 | 810 | 830 | 810 | 825 | 23,000 |
| 1991/03/29 | 820 | 830 | 817 | 817 | 32,000 |
| 1991/03/28 | 810 | 840 | 809 | 840 | 75,000 |
| 1991/03/27 | 840 | 840 | 830 | 830 | 64,000 |
| 1991/03/26 | 833 | 848 | 830 | 830 | 47,000 |
| 1991/03/25 | 805 | 828 | 805 | 815 | 141,000 |
| 1991/03/22 | 800 | 810 | 798 | 800 | 112,000 |
| 1991/03/20 | 815 | 815 | 800 | 810 | 36,000 |
| 1991/03/19 | 802 | 815 | 798 | 815 | 75,000 |
| 1991/03/18 | 820 | 821 | 800 | 801 | 83,000 |
| 1991/03/15 | 805 | 815 | 790 | 810 | 89,000 |
| 1991/03/14 | 801 | 830 | 801 | 815 | 180,000 |
| 1991/03/13 | 769 | 814 | 765 | 810 | 220,000 |
| 1991/03/12 | 740 | 764 | 740 | 763 | 62,000 |
| 1991/03/11 | 740 | 750 | 740 | 750 | 106,000 |
| 1991/03/08 | 705 | 715 | 704 | 710 | 45,000 |
| 1991/03/07 | 695 | 698 | 690 | 695 | 25,000 |
| 1991/03/06 | 675 | 699 | 675 | 699 | 39,000 |
| 1991/03/05 | 685 | 685 | 680 | 680 | 4,000 |
| 1991/03/04 | 690 | 690 | 685 | 685 | 10,000 |
| 1991/03/01 | 696 | 699 | 690 | 690 | 27,000 |
| 1991/02/28 | 666 | 700 | 666 | 695 | 18,000 |
| 1991/02/27 | 689 | 690 | 660 | 665 | 38,000 |
| 1991/02/26 | 690 | 691 | 685 | 690 | 35,000 |
| 1991/02/25 | 699 | 700 | 675 | 699 | 25,000 |
| 1991/02/22 | 685 | 700 | 685 | 699 | 34,000 |
| 1991/02/21 | 684 | 684 | 665 | 680 | 25,000 |
| 1991/02/20 | 671 | 689 | 671 | 686 | 39,000 |
| 1991/02/19 | 700 | 709 | 670 | 670 | 39,000 |
| 1991/02/18 | 700 | 710 | 690 | 699 | 54,000 |
| 1991/02/15 | 652 | 670 | 652 | 670 | 38,000 |
| 1991/02/14 | 629 | 650 | 629 | 650 | 41,000 |
| 1991/02/13 | 620 | 623 | 610 | 616 | 54,000 |
| 1991/02/12 | 625 | 625 | 610 | 610 | 24,000 |
| 1991/02/08 | 600 | 600 | 590 | 595 | 4,000 |
| 1991/02/07 | 620 | 620 | 610 | 610 | 2,000 |
| 1991/02/06 | 620 | 620 | 620 | 620 | 10,000 |
| 1991/02/05 | 590 | 610 | 590 | 610 | 8,000 |
| 1991/02/04 | 590 | 590 | 580 | 580 | 10,000 |
| 1991/02/01 | 585 | 585 | 560 | 570 | 11,000 |
| 1991/01/31 | 569 | 575 | 569 | 570 | 22,000 |
| 1991/01/30 | 579 | 579 | 560 | 570 | 16,000 |
| 1991/01/29 | 580 | 580 | 580 | 580 | 20,000 |
| 1991/01/28 | 580 | 580 | 580 | 580 | 12,000 |
| 1991/01/25 | 570 | 585 | 570 | 570 | 17,000 |
| 1991/01/24 | 570 | 570 | 570 | 570 | 6,000 |
| 1991/01/23 | 610 | 610 | 580 | 580 | 13,000 |
| 1991/01/22 | 606 | 615 | 605 | 615 | 23,000 |
| 1991/01/21 | 611 | 615 | 605 | 605 | 23,000 |
| 1991/01/18 | 606 | 620 | 605 | 607 | 38,000 |
| 1991/01/17 | 600 | 610 | 599 | 605 | 43,000 |
| 1991/01/16 | 601 | 610 | 600 | 610 | 21,000 |
| 1991/01/14 | 610 | 610 | 605 | 605 | 15,000 |
| 1991/01/11 | 640 | 640 | 605 | 610 | 37,000 |
| 1991/01/10 | 635 | 635 | 629 | 630 | 46,000 |
| 1991/01/09 | 625 | 635 | 625 | 625 | 19,000 |
| 1991/01/08 | 640 | 640 | 615 | 615 | 53,000 |
| 1991/01/07 | 635 | 640 | 630 | 640 | 40,000 |