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 |
---|---|---|---|---|---|
1992/12/30 | 465 | 465 | 452 | 452 | 65,000 |
1992/12/29 | 450 | 465 | 447 | 465 | 52,000 |
1992/12/28 | 439 | 439 | 430 | 430 | 2,000 |
1992/12/25 | 439 | 439 | 435 | 439 | 10,000 |
1992/12/24 | 432 | 434 | 432 | 434 | 15,000 |
1992/12/22 | 437 | 437 | 437 | 437 | 3,000 |
1992/12/21 | 437 | 437 | 437 | 437 | 11,000 |
1992/12/18 | 445 | 445 | 422 | 437 | 40,000 |
1992/12/17 | 450 | 455 | 440 | 445 | 47,000 |
1992/12/16 | 453 | 453 | 450 | 450 | 6,000 |
1992/12/15 | 450 | 450 | 449 | 449 | 26,000 |
1992/12/14 | 465 | 465 | 455 | 455 | 7,000 |
1992/12/11 | 465 | 470 | 465 | 470 | 15,000 |
1992/12/10 | 475 | 475 | 475 | 475 | 20,000 |
1992/12/09 | 472 | 475 | 470 | 475 | 18,000 |
1992/12/08 | 472 | 475 | 470 | 472 | 40,000 |
1992/12/07 | 478 | 478 | 468 | 470 | 22,000 |
1992/12/04 | 472 | 475 | 470 | 472 | 42,000 |
1992/12/03 | 471 | 476 | 470 | 475 | 51,000 |
1992/12/02 | 467 | 468 | 466 | 466 | 54,000 |
1992/12/01 | 465 | 465 | 457 | 460 | 36,000 |
1992/11/30 | 461 | 466 | 461 | 465 | 30,000 |
1992/11/27 | 437 | 438 | 432 | 438 | 9,000 |
1992/11/26 | 422 | 432 | 422 | 432 | 4,000 |
1992/11/25 | 435 | 438 | 432 | 432 | 12,000 |
1992/11/24 | 432 | 432 | 432 | 432 | 2,000 |
1992/11/20 | 415 | 422 | 415 | 422 | 16,000 |
1992/11/19 | 421 | 421 | 415 | 415 | 14,000 |
1992/11/18 | 390 | 410 | 388 | 410 | 17,000 |
1992/11/17 | 385 | 385 | 385 | 385 | 20,000 |
1992/11/16 | 385 | 385 | 385 | 385 | 11,000 |
1992/11/13 | 404 | 404 | 400 | 400 | 18,000 |
1992/11/12 | 410 | 410 | 404 | 404 | 2,000 |
1992/11/11 | 410 | 411 | 410 | 411 | 12,000 |
1992/11/10 | 411 | 411 | 411 | 411 | 11,000 |
1992/11/09 | 425 | 425 | 420 | 420 | 27,000 |
1992/11/06 | 425 | 425 | 420 | 420 | 14,000 |
1992/11/05 | 420 | 421 | 420 | 421 | 24,000 |
1992/11/04 | 422 | 430 | 420 | 430 | 22,000 |
1992/11/02 | 426 | 426 | 422 | 426 | 15,000 |
1992/10/30 | 460 | 460 | 441 | 441 | 14,000 |
1992/10/29 | 472 | 473 | 465 | 465 | 9,000 |
1992/10/28 | 485 | 485 | 475 | 475 | 10,000 |
1992/10/27 | 487 | 487 | 486 | 486 | 2,000 |
1992/10/26 | 488 | 488 | 488 | 488 | 13,000 |
1992/10/23 | 492 | 492 | 492 | 492 | 9,000 |
1992/10/22 | 492 | 492 | 492 | 492 | 2,000 |
1992/10/21 | 485 | 495 | 485 | 492 | 77,000 |
1992/10/20 | 456 | 480 | 456 | 480 | 34,000 |
1992/10/19 | 465 | 465 | 465 | 465 | 4,000 |
1992/10/16 | 461 | 470 | 461 | 470 | 13,000 |
1992/10/15 | 465 | 465 | 460 | 460 | 4,000 |
1992/10/14 | 460 | 468 | 460 | 465 | 9,000 |
1992/10/13 | 460 | 460 | 460 | 460 | 4,000 |
1992/10/12 | 460 | 460 | 459 | 460 | 10,000 |
1992/10/09 | 450 | 450 | 450 | 450 | 3,000 |
1992/10/08 | 460 | 460 | 445 | 459 | 6,000 |
1992/10/07 | 445 | 475 | 445 | 475 | 18,000 |
1992/10/06 | 444 | 445 | 440 | 445 | 3,000 |
1992/10/05 | 450 | 450 | 445 | 445 | 2,000 |
1992/10/02 | 443 | 450 | 443 | 450 | 11,000 |
1992/10/01 | 450 | 450 | 440 | 450 | 18,000 |
1992/09/30 | 450 | 460 | 450 | 455 | 12,000 |
1992/09/29 | 470 | 470 | 460 | 460 | 17,000 |
1992/09/28 | 485 | 485 | 470 | 480 | 8,000 |
1992/09/25 | 478 | 485 | 474 | 485 | 37,000 |
1992/09/24 | 471 | 480 | 470 | 475 | 16,000 |
1992/09/22 | 474 | 480 | 470 | 480 | 24,000 |
1992/09/21 | 460 | 480 | 460 | 480 | 30,000 |
1992/09/18 | 464 | 465 | 460 | 461 | 14,000 |
1992/09/17 | 466 | 469 | 466 | 469 | 8,000 |
1992/09/16 | 486 | 486 | 476 | 476 | 8,000 |
1992/09/14 | 491 | 491 | 491 | 491 | 1,000 |
1992/09/11 | 498 | 498 | 475 | 476 | 23,000 |
1992/09/10 | 499 | 499 | 499 | 499 | 38,000 |
1992/09/09 | 470 | 470 | 460 | 460 | 20,000 |
1992/09/08 | 470 | 475 | 460 | 475 | 57,000 |
1992/09/07 | 484 | 484 | 470 | 470 | 87,000 |
1992/09/04 | 507 | 507 | 485 | 485 | 55,000 |
1992/09/03 | 508 | 508 | 498 | 508 | 15,000 |
1992/09/02 | 505 | 509 | 505 | 505 | 17,000 |
1992/09/01 | 529 | 529 | 505 | 520 | 60,000 |
1992/08/31 | 525 | 534 | 505 | 519 | 44,000 |
1992/08/28 | 499 | 540 | 494 | 535 | 64,000 |
1992/08/27 | 470 | 500 | 470 | 500 | 34,000 |
1992/08/26 | 449 | 450 | 449 | 450 | 20,000 |
1992/08/25 | 455 | 456 | 450 | 450 | 18,000 |
1992/08/24 | 459 | 465 | 450 | 450 | 48,000 |
1992/08/21 | 433 | 433 | 433 | 433 | 19,000 |
1992/08/19 | 400 | 400 | 400 | 400 | 30,000 |
1992/08/18 | 417 | 417 | 400 | 400 | 8,000 |
1992/08/14 | 373 | 373 | 373 | 373 | 13,000 |
1992/08/13 | 375 | 380 | 370 | 373 | 17,000 |
1992/08/12 | 394 | 394 | 370 | 370 | 15,000 |
1992/08/11 | 425 | 425 | 399 | 399 | 23,000 |
1992/08/10 | 448 | 448 | 424 | 424 | 14,000 |
1992/08/07 | 478 | 478 | 443 | 443 | 41,000 |
1992/08/06 | 515 | 515 | 478 | 478 | 34,000 |
1992/08/05 | 487 | 506 | 487 | 500 | 9,000 |
1992/08/04 | 490 | 490 | 487 | 487 | 13,000 |
1992/08/03 | 491 | 492 | 490 | 490 | 22,000 |
1992/07/31 | 491 | 500 | 490 | 500 | 73,000 |
1992/07/30 | 492 | 500 | 481 | 481 | 48,000 |
1992/07/29 | 528 | 536 | 491 | 491 | 94,000 |
1992/07/28 | 525 | 537 | 521 | 537 | 36,000 |
1992/07/27 | 577 | 577 | 522 | 530 | 34,000 |
1992/07/24 | 580 | 580 | 551 | 560 | 127,000 |
1992/07/23 | 540 | 580 | 530 | 579 | 256,000 |
1992/07/22 | 550 | 580 | 542 | 548 | 373,000 |
1992/07/21 | 539 | 544 | 534 | 544 | 64,000 |
1992/07/20 | 533 | 549 | 531 | 549 | 34,000 |
1992/07/17 | 527 | 561 | 527 | 561 | 244,000 |
1992/07/16 | 531 | 535 | 520 | 535 | 41,000 |
1992/07/15 | 520 | 530 | 520 | 530 | 12,000 |
1992/07/14 | 545 | 545 | 525 | 525 | 14,000 |
1992/07/13 | 535 | 545 | 530 | 545 | 15,000 |
1992/07/10 | 540 | 540 | 536 | 536 | 23,000 |
1992/07/09 | 541 | 545 | 539 | 540 | 20,000 |
1992/07/08 | 530 | 540 | 525 | 540 | 36,000 |
1992/07/07 | 560 | 560 | 530 | 530 | 41,000 |
1992/07/06 | 567 | 568 | 559 | 565 | 70,000 |
1992/07/03 | 560 | 568 | 555 | 557 | 56,000 |
1992/07/02 | 569 | 580 | 549 | 568 | 192,000 |
1992/07/01 | 532 | 570 | 528 | 570 | 285,000 |
1992/06/30 | 500 | 529 | 500 | 529 | 78,000 |
1992/06/29 | 510 | 513 | 500 | 500 | 37,000 |
1992/06/26 | 480 | 517 | 480 | 515 | 84,000 |
1992/06/25 | 495 | 495 | 470 | 470 | 22,000 |
1992/06/24 | 500 | 509 | 495 | 495 | 72,000 |
1992/06/23 | 500 | 509 | 500 | 502 | 16,000 |
1992/06/22 | 510 | 510 | 490 | 499 | 20,000 |
1992/06/19 | 493 | 510 | 493 | 498 | 23,000 |
1992/06/18 | 493 | 493 | 491 | 492 | 26,000 |
1992/06/17 | 505 | 510 | 493 | 493 | 68,000 |
1992/06/16 | 500 | 510 | 491 | 510 | 84,000 |
1992/06/15 | 510 | 515 | 491 | 500 | 119,000 |
1992/06/12 | 486 | 525 | 485 | 519 | 153,000 |
1992/06/11 | 476 | 480 | 476 | 476 | 12,000 |
1992/06/10 | 470 | 485 | 470 | 475 | 17,000 |
1992/06/09 | 461 | 470 | 461 | 470 | 19,000 |
1992/06/08 | 469 | 469 | 469 | 469 | 5,000 |
1992/06/05 | 453 | 453 | 443 | 445 | 66,000 |
1992/06/04 | 471 | 471 | 459 | 460 | 26,000 |
1992/06/03 | 473 | 473 | 471 | 471 | 12,000 |
1992/06/02 | 480 | 482 | 478 | 481 | 7,000 |
1992/06/01 | 480 | 486 | 480 | 480 | 21,000 |
1992/05/29 | 487 | 487 | 480 | 487 | 17,000 |
1992/05/27 | 499 | 500 | 482 | 482 | 14,000 |
1992/05/26 | 499 | 499 | 499 | 499 | 1,000 |
1992/05/25 | 501 | 501 | 499 | 499 | 5,000 |
1992/05/22 | 490 | 500 | 488 | 500 | 9,000 |
1992/05/21 | 500 | 509 | 500 | 500 | 13,000 |
1992/05/20 | 501 | 514 | 501 | 514 | 18,000 |
1992/05/19 | 502 | 520 | 502 | 520 | 14,000 |
1992/05/18 | 491 | 499 | 491 | 499 | 12,000 |
1992/05/15 | 500 | 501 | 499 | 499 | 29,000 |
1992/05/14 | 513 | 515 | 506 | 506 | 27,000 |
1992/05/13 | 513 | 513 | 502 | 510 | 13,000 |
1992/05/12 | 529 | 529 | 512 | 512 | 21,000 |
1992/05/11 | 476 | 510 | 476 | 508 | 16,000 |
1992/05/08 | 480 | 481 | 471 | 475 | 26,000 |
1992/05/07 | 447 | 470 | 438 | 470 | 15,000 |
1992/05/06 | 438 | 438 | 437 | 437 | 3,000 |
1992/05/01 | 433 | 435 | 433 | 435 | 5,000 |
1992/04/30 | 436 | 436 | 432 | 432 | 14,000 |
1992/04/28 | 432 | 433 | 432 | 432 | 5,000 |
1992/04/27 | 431 | 435 | 430 | 431 | 14,000 |
1992/04/24 | 440 | 440 | 431 | 431 | 12,000 |
1992/04/23 | 433 | 433 | 430 | 431 | 13,000 |
1992/04/20 | 475 | 475 | 475 | 475 | 2,000 |
1992/04/17 | 470 | 470 | 460 | 470 | 22,000 |
1992/04/16 | 456 | 457 | 456 | 457 | 14,000 |
1992/04/15 | 441 | 441 | 441 | 441 | 5,000 |
1992/04/14 | 440 | 440 | 440 | 440 | 1,000 |
1992/04/13 | 453 | 453 | 440 | 440 | 14,000 |
1992/04/10 | 420 | 436 | 420 | 433 | 16,000 |
1992/04/07 | 470 | 470 | 450 | 450 | 10,000 |
1992/04/06 | 450 | 465 | 450 | 465 | 4,000 |
1992/04/03 | 460 | 465 | 450 | 450 | 38,000 |
1992/04/01 | 506 | 506 | 490 | 490 | 33,000 |
1992/03/31 | 506 | 506 | 506 | 506 | 10,000 |
1992/03/30 | 515 | 516 | 504 | 504 | 14,000 |
1992/03/27 | 515 | 515 | 515 | 515 | 12,000 |
1992/03/26 | 528 | 528 | 528 | 528 | 2,000 |
1992/03/25 | 545 | 545 | 520 | 530 | 16,000 |
1992/03/24 | 541 | 545 | 535 | 545 | 17,000 |
1992/03/23 | 531 | 541 | 531 | 540 | 6,000 |
1992/03/19 | 515 | 534 | 515 | 530 | 18,000 |
1992/03/18 | 520 | 522 | 515 | 515 | 24,000 |
1992/03/17 | 551 | 551 | 520 | 520 | 17,000 |
1992/03/16 | 560 | 560 | 555 | 555 | 4,000 |
1992/03/13 | 550 | 560 | 550 | 560 | 17,000 |
1992/03/12 | 570 | 570 | 555 | 560 | 31,000 |
1992/03/11 | 580 | 580 | 570 | 570 | 46,000 |
1992/03/10 | 582 | 585 | 580 | 580 | 18,000 |
1992/03/09 | 605 | 605 | 592 | 592 | 20,000 |
1992/03/06 | 595 | 609 | 592 | 600 | 61,000 |
1992/03/05 | 609 | 609 | 600 | 600 | 40,000 |
1992/03/04 | 610 | 610 | 600 | 609 | 67,000 |
1992/03/03 | 617 | 620 | 603 | 620 | 46,000 |
1992/03/02 | 634 | 634 | 617 | 617 | 23,000 |
1992/02/28 | 623 | 629 | 621 | 621 | 53,000 |
1992/02/27 | 625 | 625 | 623 | 624 | 48,000 |
1992/02/26 | 602 | 629 | 592 | 629 | 32,000 |
1992/02/25 | 599 | 600 | 591 | 592 | 46,000 |
1992/02/24 | 590 | 591 | 590 | 591 | 29,000 |
1992/02/21 | 595 | 595 | 580 | 586 | 25,000 |
1992/02/20 | 586 | 594 | 585 | 585 | 13,000 |
1992/02/19 | 595 | 595 | 585 | 585 | 8,000 |
1992/02/18 | 590 | 590 | 585 | 585 | 4,000 |
1992/02/17 | 585 | 585 | 580 | 580 | 15,000 |
1992/02/14 | 600 | 600 | 585 | 585 | 11,000 |
1992/02/13 | 600 | 605 | 595 | 600 | 10,000 |
1992/02/12 | 602 | 602 | 602 | 602 | 2,000 |
1992/02/10 | 601 | 602 | 585 | 585 | 42,000 |
1992/02/07 | 605 | 614 | 605 | 610 | 44,000 |
1992/02/06 | 600 | 608 | 600 | 608 | 7,000 |
1992/02/05 | 600 | 610 | 600 | 606 | 10,000 |
1992/02/04 | 615 | 615 | 603 | 603 | 22,000 |
1992/02/03 | 613 | 615 | 611 | 615 | 13,000 |
1992/01/31 | 591 | 616 | 591 | 596 | 52,000 |
1992/01/30 | 595 | 595 | 580 | 580 | 20,000 |
1992/01/29 | 595 | 596 | 595 | 595 | 6,000 |
1992/01/28 | 590 | 600 | 590 | 590 | 4,000 |
1992/01/27 | 590 | 590 | 590 | 590 | 11,000 |
1992/01/24 | 614 | 622 | 614 | 621 | 18,000 |
1992/01/23 | 595 | 611 | 590 | 611 | 31,000 |
1992/01/22 | 584 | 595 | 568 | 595 | 25,000 |
1992/01/21 | 595 | 595 | 580 | 585 | 34,000 |
1992/01/20 | 610 | 611 | 590 | 592 | 63,000 |
1992/01/17 | 630 | 630 | 610 | 610 | 17,000 |
1992/01/16 | 654 | 655 | 639 | 639 | 36,000 |
1992/01/13 | 678 | 678 | 655 | 655 | 18,000 |
1992/01/10 | 661 | 681 | 656 | 679 | 41,000 |
1992/01/09 | 650 | 652 | 646 | 651 | 26,000 |
1992/01/08 | 676 | 676 | 640 | 642 | 61,000 |
1992/01/07 | 675 | 680 | 675 | 675 | 19,000 |
1992/01/06 | 660 | 662 | 650 | 650 | 42,000 |