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 |
|---|---|---|---|---|---|
| 1996/12/30 | 462 | 467 | 462 | 462 | 20,000 |
| 1996/12/27 | 461 | 465 | 460 | 462 | 64,000 |
| 1996/12/26 | 470 | 471 | 465 | 466 | 60,000 |
| 1996/12/25 | 472 | 472 | 461 | 465 | 41,000 |
| 1996/12/24 | 493 | 493 | 467 | 467 | 42,000 |
| 1996/12/20 | 492 | 495 | 487 | 488 | 137,000 |
| 1996/12/19 | 501 | 508 | 492 | 492 | 158,000 |
| 1996/12/18 | 511 | 514 | 500 | 500 | 73,000 |
| 1996/12/17 | 513 | 519 | 511 | 511 | 50,000 |
| 1996/12/16 | 531 | 531 | 511 | 512 | 26,000 |
| 1996/12/13 | 511 | 514 | 511 | 512 | 75,000 |
| 1996/12/12 | 516 | 525 | 515 | 520 | 37,000 |
| 1996/12/11 | 526 | 526 | 515 | 515 | 84,000 |
| 1996/12/10 | 545 | 545 | 526 | 527 | 26,000 |
| 1996/12/09 | 538 | 538 | 535 | 536 | 39,000 |
| 1996/12/06 | 537 | 540 | 523 | 523 | 171,000 |
| 1996/12/05 | 545 | 549 | 536 | 544 | 549,000 |
| 1996/12/04 | 570 | 571 | 552 | 563 | 886,000 |
| 1996/12/03 | 516 | 516 | 500 | 500 | 117,000 |
| 1996/12/02 | 517 | 520 | 516 | 516 | 27,000 |
| 1996/11/29 | 516 | 525 | 516 | 517 | 104,000 |
| 1996/11/28 | 528 | 531 | 525 | 525 | 92,000 |
| 1996/11/27 | 546 | 546 | 526 | 527 | 121,000 |
| 1996/11/26 | 554 | 554 | 537 | 537 | 39,000 |
| 1996/11/25 | 550 | 553 | 540 | 540 | 138,000 |
| 1996/11/22 | 532 | 546 | 531 | 540 | 288,000 |
| 1996/11/21 | 550 | 550 | 532 | 535 | 354,000 |
| 1996/11/20 | 556 | 556 | 548 | 551 | 146,000 |
| 1996/11/19 | 559 | 560 | 556 | 556 | 125,000 |
| 1996/11/18 | 551 | 566 | 551 | 559 | 65,000 |
| 1996/11/15 | 570 | 570 | 542 | 545 | 491,000 |
| 1996/11/14 | 584 | 585 | 560 | 568 | 138,000 |
| 1996/11/13 | 600 | 620 | 590 | 590 | 255,000 |
| 1996/11/12 | 566 | 594 | 560 | 592 | 226,000 |
| 1996/11/11 | 565 | 566 | 565 | 565 | 45,000 |
| 1996/11/08 | 561 | 566 | 555 | 565 | 34,000 |
| 1996/11/07 | 581 | 591 | 552 | 552 | 68,000 |
| 1996/11/06 | 550 | 581 | 548 | 581 | 269,000 |
| 1996/11/05 | 550 | 551 | 540 | 540 | 54,000 |
| 1996/11/01 | 550 | 559 | 542 | 551 | 66,000 |
| 1996/10/31 | 549 | 551 | 545 | 551 | 39,000 |
| 1996/10/30 | 548 | 551 | 547 | 551 | 23,000 |
| 1996/10/29 | 544 | 560 | 543 | 558 | 23,000 |
| 1996/10/28 | 541 | 545 | 541 | 543 | 36,000 |
| 1996/10/25 | 544 | 549 | 542 | 543 | 39,000 |
| 1996/10/24 | 542 | 553 | 542 | 553 | 39,000 |
| 1996/10/23 | 550 | 550 | 540 | 541 | 100,000 |
| 1996/10/22 | 565 | 565 | 558 | 558 | 70,000 |
| 1996/10/21 | 580 | 580 | 565 | 565 | 10,000 |
| 1996/10/18 | 567 | 580 | 560 | 570 | 100,000 |
| 1996/10/17 | 570 | 570 | 550 | 550 | 19,000 |
| 1996/10/16 | 569 | 570 | 560 | 560 | 36,000 |
| 1996/10/15 | 548 | 569 | 548 | 569 | 30,000 |
| 1996/10/14 | 551 | 554 | 545 | 546 | 55,000 |
| 1996/10/11 | 550 | 550 | 540 | 544 | 55,000 |
| 1996/10/09 | 545 | 545 | 540 | 543 | 65,000 |
| 1996/10/08 | 560 | 560 | 545 | 545 | 99,000 |
| 1996/10/07 | 554 | 560 | 553 | 553 | 55,000 |
| 1996/10/04 | 556 | 568 | 550 | 564 | 87,000 |
| 1996/10/03 | 589 | 589 | 565 | 566 | 66,000 |
| 1996/10/02 | 599 | 599 | 570 | 570 | 47,000 |
| 1996/10/01 | 580 | 585 | 578 | 580 | 61,000 |
| 1996/09/30 | 590 | 591 | 590 | 590 | 19,000 |
| 1996/09/27 | 591 | 611 | 590 | 591 | 29,000 |
| 1996/09/26 | 620 | 620 | 591 | 592 | 32,000 |
| 1996/09/25 | 612 | 621 | 608 | 610 | 43,000 |
| 1996/09/24 | 620 | 620 | 612 | 615 | 34,000 |
| 1996/09/20 | 590 | 624 | 590 | 620 | 59,000 |
| 1996/09/19 | 605 | 605 | 585 | 598 | 24,000 |
| 1996/09/18 | 594 | 602 | 594 | 600 | 29,000 |
| 1996/09/17 | 621 | 633 | 615 | 624 | 95,000 |
| 1996/09/13 | 575 | 611 | 575 | 611 | 63,000 |
| 1996/09/12 | 585 | 590 | 580 | 585 | 68,000 |
| 1996/09/11 | 580 | 585 | 576 | 585 | 29,000 |
| 1996/09/10 | 575 | 580 | 575 | 575 | 14,000 |
| 1996/09/09 | 575 | 582 | 570 | 579 | 29,000 |
| 1996/09/06 | 577 | 585 | 575 | 582 | 21,000 |
| 1996/09/05 | 579 | 585 | 578 | 585 | 20,000 |
| 1996/09/04 | 576 | 580 | 575 | 575 | 26,000 |
| 1996/09/03 | 586 | 586 | 572 | 586 | 24,000 |
| 1996/09/02 | 580 | 582 | 578 | 581 | 41,000 |
| 1996/08/30 | 572 | 586 | 572 | 586 | 29,000 |
| 1996/08/29 | 600 | 600 | 570 | 597 | 48,000 |
| 1996/08/28 | 604 | 614 | 590 | 590 | 52,000 |
| 1996/08/27 | 611 | 612 | 601 | 601 | 27,000 |
| 1996/08/26 | 616 | 616 | 597 | 613 | 30,000 |
| 1996/08/23 | 616 | 616 | 601 | 610 | 49,000 |
| 1996/08/22 | 625 | 625 | 610 | 610 | 69,000 |
| 1996/08/21 | 607 | 625 | 600 | 625 | 82,000 |
| 1996/08/20 | 596 | 600 | 596 | 597 | 71,000 |
| 1996/08/19 | 580 | 615 | 580 | 608 | 50,000 |
| 1996/08/16 | 580 | 584 | 575 | 584 | 29,000 |
| 1996/08/15 | 590 | 590 | 580 | 584 | 46,000 |
| 1996/08/14 | 588 | 588 | 571 | 588 | 27,000 |
| 1996/08/13 | 550 | 580 | 550 | 570 | 96,000 |
| 1996/08/12 | 566 | 566 | 550 | 550 | 134,000 |
| 1996/08/09 | 585 | 585 | 542 | 546 | 206,000 |
| 1996/08/08 | 570 | 590 | 570 | 570 | 217,000 |
| 1996/08/07 | 615 | 615 | 591 | 600 | 94,000 |
| 1996/08/06 | 615 | 615 | 600 | 609 | 159,000 |
| 1996/08/05 | 630 | 636 | 605 | 605 | 48,000 |
| 1996/08/02 | 636 | 638 | 620 | 620 | 64,000 |
| 1996/08/01 | 620 | 626 | 601 | 626 | 116,000 |
| 1996/07/31 | 640 | 640 | 605 | 618 | 164,000 |
| 1996/07/30 | 650 | 660 | 648 | 648 | 110,000 |
| 1996/07/29 | 697 | 697 | 667 | 680 | 34,000 |
| 1996/07/26 | 677 | 687 | 660 | 687 | 59,000 |
| 1996/07/25 | 675 | 675 | 665 | 667 | 109,000 |
| 1996/07/24 | 684 | 685 | 671 | 671 | 41,000 |
| 1996/07/23 | 675 | 685 | 671 | 685 | 42,000 |
| 1996/07/22 | 706 | 707 | 675 | 685 | 70,000 |
| 1996/07/19 | 719 | 729 | 706 | 707 | 201,000 |
| 1996/07/18 | 690 | 740 | 690 | 729 | 387,000 |
| 1996/07/17 | 665 | 680 | 665 | 680 | 54,000 |
| 1996/07/16 | 650 | 664 | 650 | 661 | 47,000 |
| 1996/07/15 | 671 | 671 | 665 | 670 | 49,000 |
| 1996/07/12 | 678 | 685 | 670 | 670 | 70,000 |
| 1996/07/11 | 689 | 689 | 677 | 680 | 25,000 |
| 1996/07/10 | 697 | 697 | 678 | 678 | 39,000 |
| 1996/07/09 | 676 | 690 | 675 | 677 | 88,000 |
| 1996/07/08 | 690 | 690 | 680 | 681 | 42,000 |
| 1996/07/05 | 698 | 698 | 694 | 694 | 66,000 |
| 1996/07/04 | 701 | 701 | 698 | 698 | 60,000 |
| 1996/07/03 | 699 | 702 | 693 | 702 | 37,000 |
| 1996/07/02 | 720 | 720 | 696 | 709 | 96,000 |
| 1996/07/01 | 700 | 700 | 693 | 700 | 44,000 |
| 1996/06/28 | 710 | 720 | 705 | 710 | 192,000 |
| 1996/06/27 | 720 | 729 | 715 | 715 | 45,000 |
| 1996/06/26 | 735 | 739 | 723 | 723 | 94,000 |
| 1996/06/25 | 720 | 746 | 716 | 723 | 147,000 |
| 1996/06/24 | 705 | 705 | 692 | 700 | 115,000 |
| 1996/06/21 | 700 | 701 | 687 | 695 | 228,000 |
| 1996/06/20 | 706 | 706 | 690 | 700 | 179,000 |
| 1996/06/19 | 718 | 727 | 713 | 716 | 57,000 |
| 1996/06/18 | 734 | 748 | 708 | 748 | 125,000 |
| 1996/06/17 | 740 | 748 | 738 | 738 | 125,000 |
| 1996/06/14 | 740 | 740 | 722 | 740 | 128,000 |
| 1996/06/13 | 748 | 748 | 726 | 740 | 213,000 |
| 1996/06/12 | 670 | 725 | 670 | 725 | 250,000 |
| 1996/06/11 | 672 | 675 | 660 | 667 | 172,000 |
| 1996/06/10 | 673 | 685 | 670 | 675 | 116,000 |
| 1996/06/07 | 700 | 705 | 663 | 670 | 213,000 |
| 1996/06/06 | 714 | 720 | 706 | 707 | 235,000 |
| 1996/06/05 | 745 | 745 | 700 | 707 | 209,000 |
| 1996/06/04 | 696 | 740 | 696 | 735 | 436,000 |
| 1996/06/03 | 752 | 760 | 690 | 690 | 1,046,000 |
| 1996/05/31 | 802 | 805 | 760 | 772 | 1,049,000 |
| 1996/05/30 | 818 | 823 | 800 | 819 | 608,000 |
| 1996/05/29 | 839 | 849 | 825 | 833 | 423,000 |
| 1996/05/28 | 819 | 829 | 800 | 829 | 829,000 |
| 1996/05/27 | 855 | 869 | 816 | 839 | 595,000 |
| 1996/05/24 | 846 | 900 | 840 | 845 | 1,426,000 |
| 1996/05/23 | 892 | 892 | 846 | 852 | 751,000 |
| 1996/05/22 | 906 | 920 | 875 | 885 | 3,278,000 |
| 1996/05/21 | 841 | 906 | 834 | 897 | 4,408,000 |
| 1996/05/20 | 868 | 885 | 830 | 845 | 1,880,000 |
| 1996/05/17 | 840 | 883 | 830 | 873 | 4,319,000 |
| 1996/05/16 | 845 | 868 | 820 | 836 | 6,796,000 |
| 1996/05/15 | 770 | 820 | 762 | 820 | 5,106,000 |
| 1996/05/14 | 732 | 770 | 721 | 769 | 639,000 |
| 1996/05/13 | 726 | 743 | 726 | 730 | 82,000 |
| 1996/05/10 | 717 | 731 | 717 | 725 | 91,000 |
| 1996/05/09 | 725 | 748 | 711 | 717 | 256,000 |
| 1996/05/08 | 736 | 736 | 730 | 730 | 43,000 |
| 1996/05/07 | 739 | 748 | 730 | 748 | 87,000 |
| 1996/05/02 | 730 | 756 | 729 | 749 | 343,000 |
| 1996/05/01 | 725 | 734 | 720 | 725 | 97,000 |
| 1996/04/30 | 709 | 729 | 707 | 722 | 96,000 |
| 1996/04/26 | 735 | 735 | 706 | 718 | 169,000 |
| 1996/04/25 | 751 | 760 | 731 | 731 | 281,000 |
| 1996/04/24 | 750 | 772 | 750 | 770 | 418,000 |
| 1996/04/23 | 805 | 810 | 750 | 758 | 1,454,000 |
| 1996/04/22 | 726 | 799 | 726 | 797 | 1,217,000 |
| 1996/04/19 | 745 | 745 | 722 | 736 | 465,000 |
| 1996/04/18 | 730 | 749 | 710 | 746 | 1,614,000 |
| 1996/04/17 | 687 | 721 | 681 | 719 | 399,000 |
| 1996/04/16 | 721 | 721 | 696 | 697 | 169,000 |
| 1996/04/15 | 684 | 740 | 683 | 721 | 453,000 |
| 1996/04/12 | 707 | 710 | 680 | 680 | 313,000 |
| 1996/04/11 | 709 | 714 | 698 | 706 | 319,000 |
| 1996/04/10 | 708 | 743 | 707 | 709 | 1,481,000 |
| 1996/04/09 | 690 | 708 | 690 | 700 | 1,441,000 |
| 1996/04/08 | 678 | 698 | 675 | 680 | 1,561,000 |
| 1996/04/05 | 670 | 680 | 645 | 658 | 1,397,000 |
| 1996/04/04 | 615 | 676 | 613 | 650 | 1,270,000 |
| 1996/04/03 | 606 | 614 | 603 | 614 | 128,000 |
| 1996/04/02 | 610 | 610 | 595 | 607 | 74,000 |
| 1996/04/01 | 598 | 608 | 590 | 601 | 73,000 |
| 1996/03/29 | 582 | 590 | 582 | 588 | 21,000 |
| 1996/03/28 | 580 | 587 | 580 | 580 | 37,000 |
| 1996/03/27 | 580 | 580 | 571 | 575 | 56,000 |
| 1996/03/26 | 562 | 580 | 562 | 570 | 23,000 |
| 1996/03/25 | 568 | 587 | 560 | 560 | 26,000 |
| 1996/03/22 | 560 | 566 | 560 | 566 | 5,000 |
| 1996/03/21 | 579 | 579 | 570 | 579 | 20,000 |
| 1996/03/19 | 562 | 579 | 562 | 579 | 57,000 |
| 1996/03/18 | 563 | 570 | 563 | 570 | 13,000 |
| 1996/03/15 | 556 | 571 | 555 | 561 | 21,000 |
| 1996/03/14 | 556 | 562 | 556 | 562 | 51,000 |
| 1996/03/13 | 557 | 557 | 552 | 556 | 40,000 |
| 1996/03/12 | 559 | 560 | 550 | 550 | 43,000 |
| 1996/03/11 | 559 | 560 | 557 | 557 | 33,000 |
| 1996/03/08 | 551 | 562 | 551 | 562 | 60,000 |
| 1996/03/07 | 569 | 569 | 543 | 560 | 79,000 |
| 1996/03/06 | 560 | 563 | 550 | 562 | 72,000 |
| 1996/03/05 | 560 | 560 | 555 | 560 | 10,000 |
| 1996/03/04 | 562 | 570 | 550 | 559 | 46,000 |
| 1996/03/01 | 551 | 570 | 550 | 550 | 25,000 |
| 1996/02/29 | 551 | 555 | 550 | 550 | 34,000 |
| 1996/02/28 | 568 | 569 | 560 | 561 | 35,000 |
| 1996/02/27 | 580 | 580 | 570 | 570 | 53,000 |
| 1996/02/26 | 570 | 578 | 570 | 570 | 47,000 |
| 1996/02/23 | 570 | 582 | 556 | 573 | 80,000 |
| 1996/02/22 | 550 | 571 | 550 | 551 | 83,000 |
| 1996/02/21 | 570 | 570 | 540 | 540 | 143,000 |
| 1996/02/20 | 573 | 573 | 555 | 565 | 50,000 |
| 1996/02/19 | 560 | 573 | 560 | 573 | 43,000 |
| 1996/02/16 | 592 | 592 | 560 | 570 | 113,000 |
| 1996/02/15 | 608 | 608 | 590 | 590 | 64,000 |
| 1996/02/14 | 595 | 610 | 590 | 609 | 147,000 |
| 1996/02/13 | 599 | 600 | 599 | 599 | 57,000 |
| 1996/02/09 | 596 | 600 | 590 | 599 | 22,000 |
| 1996/02/08 | 620 | 620 | 600 | 600 | 139,000 |
| 1996/02/07 | 614 | 620 | 605 | 620 | 196,000 |
| 1996/02/06 | 596 | 610 | 596 | 605 | 97,000 |
| 1996/02/05 | 610 | 615 | 596 | 596 | 68,000 |
| 1996/02/02 | 603 | 620 | 600 | 600 | 304,000 |
| 1996/02/01 | 585 | 596 | 585 | 593 | 114,000 |
| 1996/01/31 | 600 | 600 | 590 | 590 | 91,000 |
| 1996/01/30 | 613 | 617 | 592 | 600 | 195,000 |
| 1996/01/29 | 624 | 624 | 601 | 610 | 199,000 |
| 1996/01/26 | 605 | 620 | 595 | 615 | 803,000 |
| 1996/01/25 | 574 | 610 | 574 | 595 | 293,000 |
| 1996/01/24 | 580 | 580 | 573 | 574 | 84,000 |
| 1996/01/23 | 559 | 572 | 555 | 572 | 72,000 |
| 1996/01/22 | 561 | 561 | 551 | 552 | 65,000 |
| 1996/01/19 | 562 | 562 | 550 | 551 | 141,000 |
| 1996/01/18 | 575 | 577 | 560 | 563 | 85,000 |
| 1996/01/17 | 583 | 583 | 570 | 577 | 82,000 |
| 1996/01/16 | 571 | 575 | 570 | 573 | 85,000 |
| 1996/01/12 | 565 | 575 | 553 | 555 | 762,000 |
| 1996/01/11 | 587 | 588 | 568 | 575 | 169,000 |
| 1996/01/10 | 575 | 599 | 568 | 577 | 692,000 |
| 1996/01/09 | 546 | 575 | 546 | 573 | 299,000 |
| 1996/01/08 | 549 | 549 | 545 | 545 | 53,000 |
| 1996/01/05 | 549 | 549 | 540 | 540 | 138,000 |
| 1996/01/04 | 540 | 555 | 540 | 542 | 47,000 |