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 |
---|---|---|---|---|---|
1995/12/29 | 540 | 544 | 537 | 544 | 30,000 |
1995/12/28 | 550 | 550 | 535 | 545 | 184,000 |
1995/12/27 | 531 | 549 | 531 | 540 | 65,000 |
1995/12/26 | 530 | 532 | 530 | 531 | 72,000 |
1995/12/25 | 536 | 536 | 530 | 530 | 65,000 |
1995/12/22 | 550 | 550 | 530 | 530 | 68,000 |
1995/12/21 | 540 | 548 | 540 | 540 | 40,000 |
1995/12/20 | 550 | 558 | 539 | 555 | 46,000 |
1995/12/19 | 540 | 550 | 539 | 540 | 37,000 |
1995/12/18 | 551 | 551 | 536 | 541 | 21,000 |
1995/12/15 | 558 | 558 | 536 | 550 | 114,000 |
1995/12/14 | 564 | 564 | 555 | 559 | 105,000 |
1995/12/13 | 559 | 559 | 549 | 559 | 50,000 |
1995/12/12 | 557 | 559 | 547 | 559 | 58,000 |
1995/12/11 | 560 | 560 | 541 | 547 | 26,000 |
1995/12/08 | 535 | 554 | 535 | 550 | 69,000 |
1995/12/07 | 559 | 565 | 536 | 565 | 50,000 |
1995/12/06 | 550 | 550 | 535 | 550 | 44,000 |
1995/12/05 | 550 | 550 | 530 | 545 | 30,000 |
1995/12/04 | 575 | 576 | 545 | 550 | 31,000 |
1995/12/01 | 560 | 580 | 560 | 569 | 272,000 |
1995/11/30 | 540 | 552 | 535 | 551 | 151,000 |
1995/11/29 | 529 | 530 | 525 | 525 | 88,000 |
1995/11/28 | 530 | 530 | 520 | 520 | 29,000 |
1995/11/27 | 523 | 528 | 515 | 520 | 53,000 |
1995/11/24 | 517 | 522 | 516 | 522 | 35,000 |
1995/11/22 | 522 | 529 | 521 | 521 | 59,000 |
1995/11/21 | 526 | 526 | 522 | 526 | 55,000 |
1995/11/20 | 520 | 526 | 517 | 526 | 34,000 |
1995/11/17 | 516 | 530 | 516 | 520 | 14,000 |
1995/11/16 | 516 | 520 | 516 | 516 | 20,000 |
1995/11/15 | 533 | 533 | 515 | 515 | 19,000 |
1995/11/14 | 536 | 536 | 535 | 535 | 68,000 |
1995/11/13 | 539 | 539 | 535 | 536 | 29,000 |
1995/11/10 | 528 | 549 | 528 | 540 | 40,000 |
1995/11/09 | 520 | 528 | 515 | 521 | 28,000 |
1995/11/08 | 517 | 528 | 515 | 516 | 45,000 |
1995/11/07 | 520 | 520 | 510 | 516 | 16,000 |
1995/11/06 | 507 | 528 | 506 | 520 | 27,000 |
1995/11/02 | 506 | 514 | 506 | 506 | 30,000 |
1995/11/01 | 505 | 506 | 505 | 506 | 34,000 |
1995/10/31 | 507 | 507 | 505 | 505 | 42,000 |
1995/10/30 | 505 | 512 | 505 | 507 | 36,000 |
1995/10/27 | 505 | 510 | 502 | 510 | 64,000 |
1995/10/26 | 504 | 509 | 504 | 506 | 13,000 |
1995/10/25 | 510 | 510 | 504 | 505 | 37,000 |
1995/10/24 | 516 | 516 | 502 | 510 | 111,000 |
1995/10/23 | 521 | 522 | 520 | 520 | 52,000 |
1995/10/20 | 520 | 522 | 520 | 520 | 53,000 |
1995/10/19 | 521 | 525 | 520 | 525 | 56,000 |
1995/10/18 | 522 | 524 | 520 | 520 | 81,000 |
1995/10/17 | 522 | 526 | 521 | 522 | 54,000 |
1995/10/16 | 525 | 526 | 521 | 522 | 50,000 |
1995/10/13 | 526 | 526 | 522 | 524 | 37,000 |
1995/10/12 | 526 | 529 | 525 | 525 | 14,000 |
1995/10/11 | 526 | 530 | 525 | 530 | 29,000 |
1995/10/09 | 540 | 540 | 526 | 526 | 29,000 |
1995/10/06 | 527 | 531 | 526 | 530 | 22,000 |
1995/10/05 | 525 | 528 | 523 | 525 | 35,000 |
1995/10/04 | 528 | 534 | 523 | 534 | 44,000 |
1995/10/03 | 523 | 526 | 521 | 523 | 67,000 |
1995/10/02 | 526 | 534 | 525 | 526 | 31,000 |
1995/09/29 | 529 | 536 | 527 | 536 | 47,000 |
1995/09/28 | 536 | 540 | 526 | 530 | 42,000 |
1995/09/27 | 524 | 538 | 523 | 536 | 90,000 |
1995/09/26 | 524 | 527 | 523 | 524 | 51,000 |
1995/09/25 | 524 | 527 | 524 | 524 | 84,000 |
1995/09/22 | 524 | 531 | 524 | 527 | 98,000 |
1995/09/21 | 531 | 533 | 531 | 532 | 85,000 |
1995/09/20 | 536 | 540 | 531 | 535 | 72,000 |
1995/09/19 | 535 | 541 | 535 | 536 | 60,000 |
1995/09/18 | 548 | 548 | 540 | 541 | 48,000 |
1995/09/14 | 538 | 549 | 538 | 543 | 55,000 |
1995/09/13 | 551 | 558 | 542 | 558 | 47,000 |
1995/09/12 | 560 | 563 | 551 | 558 | 95,000 |
1995/09/11 | 541 | 555 | 541 | 550 | 108,000 |
1995/09/08 | 536 | 553 | 536 | 541 | 137,000 |
1995/09/07 | 531 | 539 | 527 | 539 | 115,000 |
1995/09/06 | 541 | 550 | 531 | 531 | 180,000 |
1995/09/05 | 540 | 543 | 540 | 541 | 117,000 |
1995/09/04 | 562 | 562 | 541 | 542 | 192,000 |
1995/09/01 | 550 | 553 | 545 | 552 | 315,000 |
1995/08/31 | 574 | 580 | 551 | 560 | 165,000 |
1995/08/30 | 572 | 588 | 567 | 567 | 161,000 |
1995/08/29 | 577 | 581 | 568 | 571 | 81,000 |
1995/08/28 | 576 | 593 | 565 | 581 | 46,000 |
1995/08/25 | 598 | 598 | 566 | 574 | 74,000 |
1995/08/24 | 578 | 600 | 570 | 600 | 113,000 |
1995/08/23 | 592 | 602 | 562 | 583 | 274,000 |
1995/08/22 | 645 | 646 | 602 | 602 | 645,000 |
1995/08/21 | 610 | 641 | 605 | 625 | 1,014,000 |
1995/08/18 | 615 | 621 | 602 | 602 | 543,000 |
1995/08/17 | 588 | 617 | 588 | 605 | 487,000 |
1995/08/16 | 594 | 595 | 580 | 581 | 215,000 |
1995/08/15 | 560 | 579 | 560 | 574 | 120,000 |
1995/08/14 | 567 | 580 | 560 | 560 | 165,000 |
1995/08/11 | 551 | 582 | 550 | 570 | 155,000 |
1995/08/10 | 560 | 560 | 549 | 549 | 58,000 |
1995/08/09 | 548 | 555 | 546 | 550 | 91,000 |
1995/08/08 | 558 | 559 | 550 | 552 | 143,000 |
1995/08/07 | 569 | 569 | 551 | 564 | 71,000 |
1995/08/04 | 550 | 551 | 547 | 549 | 87,000 |
1995/08/03 | 561 | 564 | 547 | 550 | 134,000 |
1995/08/02 | 549 | 560 | 547 | 547 | 83,000 |
1995/08/01 | 561 | 568 | 546 | 548 | 92,000 |
1995/07/31 | 555 | 569 | 544 | 569 | 112,000 |
1995/07/28 | 541 | 554 | 541 | 554 | 259,000 |
1995/07/27 | 555 | 564 | 548 | 560 | 239,000 |
1995/07/26 | 552 | 565 | 543 | 560 | 217,000 |
1995/07/25 | 575 | 575 | 543 | 546 | 402,000 |
1995/07/24 | 564 | 588 | 563 | 572 | 211,000 |
1995/07/21 | 596 | 609 | 565 | 565 | 562,000 |
1995/07/20 | 606 | 620 | 599 | 600 | 326,000 |
1995/07/19 | 633 | 649 | 618 | 625 | 946,000 |
1995/07/18 | 612 | 643 | 601 | 623 | 565,000 |
1995/07/17 | 612 | 625 | 610 | 620 | 373,000 |
1995/07/14 | 632 | 640 | 611 | 622 | 1,026,000 |
1995/07/13 | 630 | 665 | 626 | 641 | 5,644,000 |
1995/07/12 | 590 | 620 | 581 | 620 | 1,884,000 |
1995/07/11 | 560 | 585 | 552 | 585 | 372,000 |
1995/07/10 | 576 | 579 | 551 | 558 | 391,000 |
1995/07/07 | 600 | 607 | 562 | 571 | 2,055,000 |
1995/07/06 | 580 | 599 | 565 | 594 | 1,334,000 |
1995/07/05 | 565 | 577 | 557 | 577 | 1,721,000 |
1995/07/04 | 538 | 570 | 532 | 555 | 1,528,000 |
1995/07/03 | 543 | 548 | 527 | 540 | 385,000 |
1995/06/30 | 527 | 555 | 521 | 540 | 720,000 |
1995/06/29 | 539 | 550 | 526 | 528 | 745,000 |
1995/06/28 | 533 | 555 | 528 | 532 | 1,169,000 |
1995/06/27 | 525 | 540 | 523 | 535 | 646,000 |
1995/06/26 | 542 | 549 | 528 | 530 | 471,000 |
1995/06/23 | 550 | 554 | 541 | 541 | 575,000 |
1995/06/22 | 561 | 562 | 541 | 549 | 761,000 |
1995/06/21 | 564 | 581 | 550 | 551 | 2,071,000 |
1995/06/20 | 541 | 555 | 523 | 554 | 2,394,000 |
1995/06/19 | 580 | 584 | 550 | 551 | 2,465,000 |
1995/06/16 | 591 | 631 | 571 | 580 | 8,012,000 |
1995/06/15 | 545 | 571 | 525 | 571 | 4,731,000 |
1995/06/14 | 425 | 500 | 422 | 500 | 932,000 |
1995/06/13 | 418 | 429 | 412 | 420 | 427,000 |
1995/06/12 | 439 | 441 | 411 | 420 | 319,000 |
1995/06/09 | 431 | 458 | 422 | 439 | 435,000 |
1995/06/08 | 440 | 450 | 426 | 436 | 527,000 |
1995/06/07 | 392 | 465 | 390 | 438 | 784,000 |
1995/06/06 | 380 | 391 | 380 | 391 | 57,000 |
1995/06/05 | 362 | 370 | 361 | 370 | 35,000 |
1995/06/02 | 362 | 366 | 362 | 363 | 4,000 |
1995/06/01 | 358 | 360 | 358 | 360 | 16,000 |
1995/05/31 | 368 | 373 | 368 | 373 | 10,000 |
1995/05/30 | 378 | 380 | 378 | 378 | 30,000 |
1995/05/29 | 371 | 375 | 370 | 375 | 9,000 |
1995/05/26 | 370 | 375 | 370 | 370 | 38,000 |
1995/05/25 | 375 | 375 | 360 | 360 | 15,000 |
1995/05/24 | 388 | 389 | 376 | 376 | 26,000 |
1995/05/23 | 370 | 388 | 370 | 388 | 8,000 |
1995/05/22 | 395 | 395 | 380 | 380 | 20,000 |
1995/05/19 | 390 | 390 | 385 | 385 | 11,000 |
1995/05/18 | 400 | 400 | 390 | 390 | 5,000 |
1995/05/17 | 384 | 390 | 384 | 390 | 12,000 |
1995/05/16 | 390 | 390 | 383 | 384 | 10,000 |
1995/05/15 | 390 | 391 | 390 | 391 | 4,000 |
1995/05/12 | 388 | 393 | 388 | 389 | 46,000 |
1995/05/11 | 401 | 401 | 390 | 390 | 38,000 |
1995/05/10 | 405 | 405 | 403 | 403 | 15,000 |
1995/05/09 | 415 | 415 | 407 | 407 | 17,000 |
1995/05/08 | 410 | 419 | 410 | 419 | 4,000 |
1995/05/02 | 405 | 410 | 405 | 406 | 22,000 |
1995/05/01 | 410 | 410 | 400 | 409 | 13,000 |
1995/04/28 | 415 | 415 | 412 | 415 | 6,000 |
1995/04/27 | 419 | 420 | 416 | 416 | 17,000 |
1995/04/26 | 419 | 419 | 416 | 419 | 12,000 |
1995/04/25 | 420 | 425 | 419 | 425 | 36,000 |
1995/04/24 | 411 | 423 | 411 | 423 | 19,000 |
1995/04/21 | 400 | 415 | 400 | 415 | 47,000 |
1995/04/20 | 396 | 400 | 396 | 400 | 31,000 |
1995/04/19 | 400 | 400 | 395 | 395 | 30,000 |
1995/04/18 | 404 | 405 | 404 | 404 | 8,000 |
1995/04/17 | 401 | 404 | 401 | 404 | 5,000 |
1995/04/14 | 408 | 409 | 400 | 400 | 44,000 |
1995/04/13 | 405 | 410 | 405 | 410 | 6,000 |
1995/04/12 | 403 | 403 | 403 | 403 | 1,000 |
1995/04/11 | 402 | 402 | 402 | 402 | 1,000 |
1995/04/07 | 400 | 405 | 400 | 400 | 19,000 |
1995/04/06 | 401 | 405 | 400 | 400 | 7,000 |
1995/04/05 | 405 | 410 | 400 | 400 | 8,000 |
1995/04/04 | 401 | 410 | 400 | 410 | 16,000 |
1995/04/03 | 420 | 420 | 400 | 400 | 10,000 |
1995/03/31 | 430 | 430 | 420 | 420 | 10,000 |
1995/03/30 | 415 | 415 | 414 | 415 | 14,000 |
1995/03/29 | 419 | 420 | 405 | 405 | 21,000 |
1995/03/28 | 402 | 403 | 402 | 403 | 2,000 |
1995/03/27 | 395 | 400 | 390 | 400 | 30,000 |
1995/03/24 | 400 | 400 | 385 | 396 | 27,000 |
1995/03/22 | 415 | 415 | 415 | 415 | 15,000 |
1995/03/20 | 415 | 420 | 415 | 420 | 10,000 |
1995/03/17 | 425 | 425 | 415 | 415 | 18,000 |
1995/03/16 | 432 | 432 | 420 | 420 | 48,000 |
1995/03/15 | 432 | 436 | 432 | 435 | 4,000 |
1995/03/14 | 435 | 436 | 431 | 435 | 15,000 |
1995/03/13 | 449 | 449 | 435 | 435 | 27,000 |
1995/03/10 | 450 | 450 | 450 | 450 | 6,000 |
1995/03/09 | 451 | 453 | 448 | 450 | 44,000 |
1995/03/08 | 445 | 450 | 445 | 448 | 24,000 |
1995/03/07 | 455 | 455 | 450 | 450 | 28,000 |
1995/03/06 | 461 | 465 | 454 | 454 | 24,000 |
1995/03/03 | 466 | 467 | 466 | 466 | 12,000 |
1995/03/02 | 474 | 474 | 470 | 471 | 12,000 |
1995/03/01 | 478 | 480 | 473 | 473 | 18,000 |
1995/02/28 | 470 | 475 | 470 | 475 | 11,000 |
1995/02/27 | 469 | 470 | 454 | 470 | 50,000 |
1995/02/24 | 475 | 475 | 472 | 472 | 8,000 |
1995/02/23 | 470 | 475 | 470 | 470 | 17,000 |
1995/02/22 | 471 | 480 | 470 | 480 | 19,000 |
1995/02/21 | 470 | 470 | 470 | 470 | 15,000 |
1995/02/20 | 480 | 480 | 470 | 470 | 8,000 |
1995/02/17 | 480 | 482 | 475 | 482 | 30,000 |
1995/02/16 | 483 | 483 | 482 | 482 | 16,000 |
1995/02/15 | 488 | 488 | 480 | 484 | 15,000 |
1995/02/14 | 490 | 490 | 488 | 488 | 5,000 |
1995/02/13 | 495 | 495 | 495 | 495 | 3,000 |
1995/02/10 | 491 | 495 | 491 | 495 | 14,000 |
1995/02/09 | 495 | 495 | 491 | 491 | 8,000 |
1995/02/08 | 495 | 500 | 495 | 495 | 23,000 |
1995/02/07 | 511 | 514 | 500 | 500 | 25,000 |
1995/02/06 | 511 | 525 | 511 | 514 | 73,000 |
1995/02/03 | 515 | 528 | 510 | 510 | 1,355,000 |
1995/02/02 | 519 | 520 | 500 | 510 | 51,000 |
1995/02/01 | 489 | 523 | 488 | 523 | 46,000 |
1995/01/31 | 499 | 515 | 485 | 485 | 65,000 |
1995/01/30 | 480 | 510 | 480 | 503 | 39,000 |
1995/01/27 | 492 | 493 | 475 | 476 | 39,000 |
1995/01/26 | 520 | 520 | 502 | 502 | 21,000 |
1995/01/25 | 500 | 505 | 500 | 503 | 64,000 |
1995/01/24 | 480 | 480 | 470 | 480 | 82,000 |
1995/01/23 | 498 | 505 | 475 | 475 | 33,000 |
1995/01/20 | 502 | 502 | 499 | 500 | 42,000 |
1995/01/19 | 516 | 516 | 502 | 502 | 8,000 |
1995/01/18 | 506 | 516 | 506 | 515 | 6,000 |
1995/01/17 | 515 | 515 | 510 | 514 | 11,000 |
1995/01/13 | 505 | 505 | 502 | 505 | 14,000 |
1995/01/12 | 516 | 516 | 509 | 509 | 17,000 |
1995/01/11 | 511 | 511 | 510 | 510 | 10,000 |
1995/01/10 | 512 | 515 | 510 | 510 | 15,000 |
1995/01/09 | 520 | 528 | 512 | 512 | 17,000 |
1995/01/06 | 516 | 516 | 511 | 515 | 24,000 |
1995/01/05 | 530 | 530 | 525 | 526 | 17,000 |
1995/01/04 | 535 | 535 | 531 | 531 | 7,000 |