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 |
---|---|---|---|---|---|
1993/12/30 | 525 | 525 | 523 | 523 | 3,000 |
1993/12/29 | 521 | 530 | 520 | 530 | 23,000 |
1993/12/28 | 520 | 522 | 520 | 520 | 32,000 |
1993/12/27 | 520 | 530 | 520 | 520 | 18,000 |
1993/12/24 | 532 | 532 | 521 | 521 | 69,000 |
1993/12/22 | 520 | 531 | 520 | 531 | 22,000 |
1993/12/21 | 520 | 525 | 520 | 520 | 13,000 |
1993/12/20 | 545 | 545 | 520 | 520 | 79,000 |
1993/12/17 | 545 | 545 | 536 | 540 | 51,000 |
1993/12/16 | 535 | 548 | 531 | 545 | 41,000 |
1993/12/15 | 511 | 520 | 510 | 515 | 27,000 |
1993/12/14 | 520 | 520 | 511 | 511 | 22,000 |
1993/12/13 | 530 | 530 | 515 | 520 | 14,000 |
1993/12/10 | 521 | 530 | 510 | 511 | 55,000 |
1993/12/09 | 510 | 535 | 510 | 531 | 15,000 |
1993/12/08 | 495 | 495 | 485 | 490 | 57,000 |
1993/12/07 | 491 | 500 | 491 | 495 | 26,000 |
1993/12/06 | 500 | 505 | 500 | 501 | 33,000 |
1993/12/03 | 530 | 533 | 520 | 530 | 39,000 |
1993/12/02 | 525 | 550 | 525 | 550 | 109,000 |
1993/12/01 | 476 | 514 | 476 | 505 | 40,000 |
1993/11/30 | 451 | 466 | 451 | 465 | 65,000 |
1993/11/29 | 450 | 454 | 440 | 454 | 102,000 |
1993/11/26 | 491 | 495 | 470 | 470 | 117,000 |
1993/11/25 | 496 | 500 | 480 | 485 | 100,000 |
1993/11/24 | 510 | 510 | 496 | 496 | 89,000 |
1993/11/22 | 510 | 510 | 510 | 510 | 34,000 |
1993/11/19 | 565 | 565 | 550 | 550 | 30,000 |
1993/11/18 | 560 | 570 | 560 | 570 | 9,000 |
1993/11/17 | 580 | 580 | 570 | 570 | 31,000 |
1993/11/16 | 570 | 580 | 570 | 580 | 13,000 |
1993/11/15 | 595 | 595 | 580 | 580 | 14,000 |
1993/11/12 | 575 | 599 | 574 | 585 | 157,000 |
1993/11/11 | 575 | 609 | 575 | 575 | 50,000 |
1993/11/10 | 611 | 611 | 580 | 585 | 37,000 |
1993/11/09 | 625 | 628 | 611 | 620 | 64,000 |
1993/11/08 | 648 | 648 | 618 | 618 | 96,000 |
1993/11/05 | 649 | 650 | 648 | 648 | 107,000 |
1993/11/04 | 678 | 678 | 661 | 661 | 29,000 |
1993/11/02 | 678 | 681 | 678 | 678 | 24,000 |
1993/11/01 | 685 | 685 | 678 | 678 | 32,000 |
1993/10/29 | 681 | 682 | 678 | 678 | 14,000 |
1993/10/28 | 698 | 698 | 678 | 678 | 69,000 |
1993/10/27 | 701 | 702 | 698 | 698 | 84,000 |
1993/10/26 | 738 | 740 | 701 | 701 | 85,000 |
1993/10/25 | 738 | 748 | 738 | 740 | 73,000 |
1993/10/22 | 737 | 742 | 730 | 730 | 26,000 |
1993/10/21 | 737 | 743 | 737 | 737 | 22,000 |
1993/10/20 | 737 | 737 | 736 | 737 | 10,000 |
1993/10/19 | 739 | 740 | 737 | 737 | 19,000 |
1993/10/18 | 750 | 750 | 739 | 739 | 10,000 |
1993/10/15 | 731 | 749 | 730 | 740 | 44,000 |
1993/10/14 | 745 | 745 | 745 | 745 | 9,000 |
1993/10/13 | 750 | 750 | 739 | 740 | 18,000 |
1993/10/12 | 765 | 765 | 750 | 755 | 28,000 |
1993/10/08 | 777 | 777 | 765 | 765 | 31,000 |
1993/10/07 | 762 | 770 | 762 | 768 | 77,000 |
1993/10/06 | 760 | 762 | 754 | 760 | 39,000 |
1993/10/05 | 754 | 760 | 754 | 760 | 22,000 |
1993/10/04 | 750 | 750 | 740 | 740 | 22,000 |
1993/10/01 | 711 | 720 | 711 | 720 | 39,000 |
1993/09/30 | 715 | 715 | 701 | 701 | 81,000 |
1993/09/29 | 734 | 734 | 711 | 720 | 19,000 |
1993/09/28 | 741 | 741 | 715 | 735 | 52,000 |
1993/09/27 | 741 | 741 | 741 | 741 | 15,000 |
1993/09/24 | 733 | 736 | 733 | 735 | 26,000 |
1993/09/22 | 755 | 755 | 741 | 741 | 24,000 |
1993/09/21 | 750 | 758 | 741 | 745 | 10,000 |
1993/09/20 | 769 | 769 | 760 | 760 | 37,000 |
1993/09/17 | 767 | 767 | 760 | 760 | 30,000 |
1993/09/16 | 764 | 771 | 764 | 767 | 44,000 |
1993/09/14 | 778 | 780 | 762 | 762 | 65,000 |
1993/09/13 | 780 | 780 | 778 | 778 | 47,000 |
1993/09/10 | 778 | 780 | 778 | 780 | 57,000 |
1993/09/09 | 781 | 781 | 778 | 778 | 18,000 |
1993/09/08 | 782 | 788 | 780 | 781 | 34,000 |
1993/09/07 | 781 | 795 | 781 | 782 | 44,000 |
1993/09/06 | 780 | 790 | 780 | 790 | 39,000 |
1993/09/03 | 778 | 785 | 778 | 780 | 44,000 |
1993/09/02 | 780 | 780 | 778 | 780 | 23,000 |
1993/09/01 | 779 | 780 | 770 | 780 | 26,000 |
1993/08/31 | 773 | 779 | 768 | 768 | 31,000 |
1993/08/30 | 781 | 781 | 771 | 773 | 18,000 |
1993/08/27 | 785 | 789 | 779 | 779 | 60,000 |
1993/08/26 | 790 | 790 | 778 | 778 | 35,000 |
1993/08/25 | 788 | 790 | 780 | 780 | 40,000 |
1993/08/24 | 775 | 780 | 767 | 780 | 25,000 |
1993/08/23 | 787 | 787 | 767 | 775 | 16,000 |
1993/08/20 | 780 | 790 | 775 | 790 | 32,000 |
1993/08/19 | 790 | 798 | 780 | 780 | 53,000 |
1993/08/18 | 787 | 787 | 786 | 786 | 86,000 |
1993/08/17 | 788 | 788 | 785 | 785 | 26,000 |
1993/08/16 | 792 | 792 | 785 | 790 | 32,000 |
1993/08/13 | 786 | 794 | 786 | 787 | 22,000 |
1993/08/12 | 791 | 797 | 781 | 781 | 59,000 |
1993/08/11 | 771 | 791 | 771 | 781 | 53,000 |
1993/08/10 | 782 | 789 | 770 | 770 | 35,000 |
1993/08/09 | 780 | 789 | 780 | 785 | 26,000 |
1993/08/06 | 781 | 789 | 770 | 780 | 44,000 |
1993/08/05 | 789 | 789 | 775 | 778 | 24,000 |
1993/08/04 | 780 | 790 | 775 | 789 | 33,000 |
1993/08/03 | 780 | 790 | 780 | 780 | 56,000 |
1993/08/02 | 770 | 780 | 765 | 780 | 22,000 |
1993/07/30 | 780 | 791 | 770 | 770 | 70,000 |
1993/07/29 | 760 | 788 | 760 | 780 | 110,000 |
1993/07/28 | 770 | 778 | 762 | 770 | 98,000 |
1993/07/27 | 768 | 780 | 766 | 775 | 65,000 |
1993/07/26 | 763 | 780 | 763 | 778 | 68,000 |
1993/07/23 | 785 | 794 | 770 | 773 | 215,000 |
1993/07/22 | 800 | 819 | 790 | 815 | 779,000 |
1993/07/21 | 775 | 803 | 775 | 800 | 642,000 |
1993/07/20 | 773 | 780 | 773 | 780 | 136,000 |
1993/07/19 | 790 | 790 | 765 | 772 | 66,000 |
1993/07/16 | 782 | 790 | 775 | 790 | 167,000 |
1993/07/15 | 770 | 782 | 770 | 782 | 147,000 |
1993/07/14 | 749 | 769 | 744 | 769 | 155,000 |
1993/07/13 | 731 | 743 | 731 | 743 | 44,000 |
1993/07/12 | 739 | 740 | 735 | 735 | 6,000 |
1993/07/09 | 732 | 740 | 730 | 740 | 40,000 |
1993/07/08 | 727 | 733 | 727 | 731 | 86,000 |
1993/07/07 | 725 | 731 | 725 | 727 | 84,000 |
1993/07/06 | 720 | 735 | 719 | 725 | 47,000 |
1993/07/05 | 725 | 730 | 710 | 715 | 29,000 |
1993/07/02 | 726 | 726 | 715 | 720 | 23,000 |
1993/07/01 | 725 | 730 | 715 | 725 | 40,000 |
1993/06/30 | 730 | 735 | 725 | 725 | 57,000 |
1993/06/29 | 747 | 747 | 733 | 733 | 81,000 |
1993/06/28 | 739 | 750 | 735 | 750 | 261,000 |
1993/06/25 | 707 | 727 | 707 | 725 | 118,000 |
1993/06/24 | 677 | 696 | 677 | 696 | 29,000 |
1993/06/23 | 680 | 690 | 675 | 676 | 45,000 |
1993/06/22 | 655 | 685 | 655 | 680 | 92,000 |
1993/06/21 | 690 | 690 | 641 | 651 | 136,000 |
1993/06/18 | 701 | 724 | 701 | 715 | 45,000 |
1993/06/17 | 720 | 720 | 688 | 692 | 132,000 |
1993/06/16 | 724 | 724 | 697 | 719 | 109,000 |
1993/06/15 | 770 | 770 | 725 | 726 | 211,000 |
1993/06/14 | 785 | 788 | 760 | 760 | 107,000 |
1993/06/11 | 790 | 790 | 780 | 790 | 151,000 |
1993/06/10 | 785 | 795 | 771 | 790 | 48,000 |
1993/06/08 | 794 | 802 | 785 | 790 | 66,000 |
1993/06/07 | 813 | 820 | 800 | 804 | 798,000 |
1993/06/04 | 820 | 820 | 800 | 800 | 200,000 |
1993/06/03 | 808 | 835 | 808 | 825 | 491,000 |
1993/06/02 | 806 | 810 | 805 | 809 | 222,000 |
1993/06/01 | 810 | 812 | 800 | 805 | 271,000 |
1993/05/31 | 808 | 818 | 803 | 805 | 330,000 |
1993/05/28 | 799 | 809 | 785 | 798 | 279,000 |
1993/05/27 | 793 | 819 | 790 | 809 | 1,098,000 |
1993/05/26 | 780 | 790 | 771 | 783 | 411,000 |
1993/05/25 | 776 | 799 | 774 | 790 | 782,000 |
1993/05/24 | 750 | 775 | 750 | 766 | 679,000 |
1993/05/21 | 700 | 755 | 700 | 750 | 450,000 |
1993/05/20 | 704 | 715 | 700 | 713 | 74,000 |
1993/05/19 | 705 | 715 | 703 | 712 | 169,000 |
1993/05/18 | 710 | 715 | 696 | 715 | 188,000 |
1993/05/17 | 720 | 736 | 715 | 715 | 266,000 |
1993/05/14 | 711 | 739 | 711 | 730 | 692,000 |
1993/05/13 | 680 | 714 | 675 | 706 | 449,000 |
1993/05/12 | 674 | 680 | 671 | 680 | 110,000 |
1993/05/11 | 665 | 677 | 665 | 672 | 99,000 |
1993/05/10 | 677 | 678 | 665 | 665 | 77,000 |
1993/05/07 | 651 | 676 | 650 | 670 | 95,000 |
1993/05/06 | 660 | 670 | 660 | 661 | 74,000 |
1993/04/30 | 670 | 670 | 660 | 670 | 55,000 |
1993/04/28 | 651 | 670 | 650 | 666 | 70,000 |
1993/04/27 | 660 | 660 | 640 | 660 | 54,000 |
1993/04/26 | 651 | 651 | 635 | 650 | 40,000 |
1993/04/23 | 645 | 650 | 621 | 650 | 71,000 |
1993/04/22 | 638 | 659 | 638 | 659 | 26,000 |
1993/04/21 | 670 | 670 | 637 | 638 | 64,000 |
1993/04/20 | 642 | 670 | 640 | 655 | 72,000 |
1993/04/19 | 653 | 657 | 636 | 640 | 53,000 |
1993/04/16 | 660 | 660 | 633 | 633 | 49,000 |
1993/04/15 | 640 | 670 | 635 | 670 | 74,000 |
1993/04/14 | 659 | 664 | 650 | 650 | 59,000 |
1993/04/13 | 631 | 667 | 631 | 650 | 92,000 |
1993/04/12 | 645 | 655 | 630 | 630 | 34,000 |
1993/04/09 | 640 | 650 | 635 | 645 | 56,000 |
1993/04/08 | 650 | 660 | 630 | 642 | 73,000 |
1993/04/07 | 641 | 660 | 641 | 657 | 94,000 |
1993/04/06 | 645 | 660 | 637 | 641 | 155,000 |
1993/04/05 | 652 | 679 | 645 | 668 | 239,000 |
1993/04/02 | 689 | 729 | 672 | 672 | 840,000 |
1993/04/01 | 606 | 670 | 600 | 661 | 418,000 |
1993/03/31 | 580 | 625 | 570 | 586 | 246,000 |
1993/03/30 | 596 | 596 | 590 | 591 | 84,000 |
1993/03/29 | 600 | 609 | 590 | 595 | 238,000 |
1993/03/26 | 569 | 584 | 569 | 580 | 294,000 |
1993/03/25 | 565 | 572 | 560 | 570 | 173,000 |
1993/03/24 | 539 | 559 | 536 | 555 | 150,000 |
1993/03/23 | 540 | 553 | 533 | 535 | 76,000 |
1993/03/22 | 540 | 540 | 530 | 540 | 73,000 |
1993/03/19 | 552 | 552 | 540 | 540 | 108,000 |
1993/03/18 | 545 | 560 | 545 | 555 | 79,000 |
1993/03/17 | 550 | 550 | 530 | 537 | 75,000 |
1993/03/16 | 565 | 565 | 550 | 550 | 216,000 |
1993/03/15 | 551 | 565 | 551 | 557 | 312,000 |
1993/03/12 | 525 | 549 | 524 | 540 | 226,000 |
1993/03/11 | 500 | 528 | 500 | 517 | 281,000 |
1993/03/10 | 503 | 510 | 495 | 500 | 44,000 |
1993/03/09 | 467 | 520 | 467 | 513 | 391,000 |
1993/03/08 | 448 | 471 | 448 | 468 | 23,000 |
1993/03/05 | 451 | 460 | 451 | 458 | 15,000 |
1993/03/04 | 460 | 465 | 460 | 460 | 17,000 |
1993/03/03 | 441 | 466 | 441 | 465 | 31,000 |
1993/03/02 | 439 | 440 | 439 | 440 | 2,000 |
1993/03/01 | 440 | 440 | 440 | 440 | 4,000 |
1993/02/26 | 441 | 455 | 441 | 455 | 18,000 |
1993/02/25 | 436 | 450 | 435 | 450 | 41,000 |
1993/02/24 | 436 | 436 | 436 | 436 | 26,000 |
1993/02/23 | 440 | 441 | 436 | 436 | 25,000 |
1993/02/22 | 450 | 450 | 441 | 441 | 14,000 |
1993/02/19 | 460 | 460 | 453 | 454 | 29,000 |
1993/02/18 | 465 | 466 | 460 | 460 | 11,000 |
1993/02/17 | 475 | 475 | 465 | 470 | 34,000 |
1993/02/16 | 480 | 480 | 476 | 480 | 10,000 |
1993/02/15 | 489 | 490 | 485 | 489 | 11,000 |
1993/02/12 | 487 | 487 | 480 | 486 | 19,000 |
1993/02/10 | 485 | 489 | 485 | 487 | 33,000 |
1993/02/09 | 495 | 495 | 490 | 490 | 13,000 |
1993/02/08 | 482 | 499 | 479 | 495 | 64,000 |
1993/02/05 | 480 | 482 | 477 | 477 | 14,000 |
1993/02/04 | 481 | 481 | 476 | 476 | 14,000 |
1993/02/03 | 480 | 482 | 480 | 480 | 19,000 |
1993/02/02 | 475 | 475 | 465 | 465 | 9,000 |
1993/02/01 | 483 | 483 | 478 | 478 | 7,000 |
1993/01/29 | 488 | 488 | 483 | 488 | 42,000 |
1993/01/28 | 460 | 489 | 460 | 489 | 45,000 |
1993/01/27 | 460 | 460 | 450 | 460 | 24,000 |
1993/01/26 | 453 | 460 | 453 | 460 | 12,000 |
1993/01/25 | 465 | 465 | 465 | 465 | 4,000 |
1993/01/22 | 465 | 465 | 455 | 463 | 70,000 |
1993/01/21 | 463 | 465 | 463 | 463 | 17,000 |
1993/01/20 | 461 | 462 | 458 | 461 | 74,000 |
1993/01/19 | 456 | 456 | 456 | 456 | 7,000 |
1993/01/18 | 456 | 456 | 453 | 456 | 21,000 |
1993/01/14 | 467 | 467 | 456 | 460 | 20,000 |
1993/01/13 | 466 | 466 | 458 | 459 | 137,000 |
1993/01/12 | 460 | 462 | 455 | 462 | 62,000 |
1993/01/11 | 469 | 469 | 450 | 455 | 36,000 |
1993/01/08 | 472 | 472 | 463 | 466 | 45,000 |
1993/01/07 | 455 | 480 | 450 | 477 | 126,000 |
1993/01/06 | 450 | 450 | 449 | 450 | 20,000 |
1993/01/05 | 460 | 460 | 450 | 450 | 26,000 |
1993/01/04 | 460 | 460 | 455 | 460 | 36,000 |