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 |
---|---|---|---|---|---|
1998/12/30 | 165 | 168 | 165 | 168 | 22,000 |
1998/12/29 | 168 | 168 | 165 | 168 | 28,000 |
1998/12/28 | 168 | 170 | 168 | 168 | 21,000 |
1998/12/25 | 170 | 170 | 170 | 170 | 13,000 |
1998/12/24 | 170 | 175 | 170 | 170 | 13,000 |
1998/12/22 | 176 | 180 | 175 | 180 | 35,000 |
1998/12/21 | 180 | 180 | 179 | 179 | 9,000 |
1998/12/18 | 189 | 189 | 185 | 185 | 7,000 |
1998/12/17 | 177 | 177 | 175 | 175 | 56,000 |
1998/12/16 | 177 | 177 | 177 | 177 | 5,000 |
1998/12/15 | 175 | 175 | 175 | 175 | 11,000 |
1998/12/14 | 180 | 180 | 175 | 175 | 7,000 |
1998/12/11 | 184 | 184 | 175 | 176 | 22,000 |
1998/12/10 | 181 | 184 | 180 | 184 | 8,000 |
1998/12/09 | 185 | 185 | 180 | 180 | 12,000 |
1998/12/08 | 187 | 187 | 185 | 185 | 17,000 |
1998/12/07 | 186 | 187 | 185 | 186 | 26,000 |
1998/12/04 | 195 | 195 | 186 | 186 | 29,000 |
1998/12/03 | 195 | 195 | 190 | 190 | 10,000 |
1998/12/02 | 192 | 192 | 190 | 190 | 49,000 |
1998/12/01 | 197 | 197 | 188 | 192 | 24,000 |
1998/11/30 | 198 | 200 | 198 | 199 | 25,000 |
1998/11/27 | 198 | 198 | 192 | 193 | 28,000 |
1998/11/26 | 181 | 198 | 181 | 198 | 61,000 |
1998/11/25 | 184 | 184 | 180 | 181 | 13,000 |
1998/11/24 | 175 | 184 | 175 | 184 | 14,000 |
1998/11/20 | 185 | 187 | 185 | 185 | 21,000 |
1998/11/19 | 175 | 176 | 175 | 176 | 44,000 |
1998/11/18 | 170 | 174 | 170 | 174 | 15,000 |
1998/11/17 | 175 | 175 | 175 | 175 | 17,000 |
1998/11/16 | 167 | 167 | 167 | 167 | 5,000 |
1998/11/13 | 170 | 175 | 166 | 172 | 11,000 |
1998/11/12 | 170 | 170 | 165 | 165 | 6,000 |
1998/11/11 | 170 | 172 | 170 | 170 | 5,000 |
1998/11/10 | 165 | 165 | 165 | 165 | 3,000 |
1998/11/09 | 170 | 170 | 165 | 165 | 10,000 |
1998/11/06 | 166 | 167 | 165 | 167 | 14,000 |
1998/11/05 | 174 | 174 | 167 | 168 | 13,000 |
1998/11/04 | 170 | 175 | 170 | 175 | 10,000 |
1998/11/02 | 165 | 170 | 165 | 165 | 6,000 |
1998/10/30 | 169 | 170 | 168 | 168 | 10,000 |
1998/10/29 | 169 | 170 | 169 | 170 | 10,000 |
1998/10/28 | 171 | 171 | 168 | 169 | 22,000 |
1998/10/27 | 167 | 170 | 167 | 169 | 17,000 |
1998/10/26 | 170 | 170 | 167 | 167 | 35,000 |
1998/10/23 | 170 | 170 | 165 | 166 | 16,000 |
1998/10/22 | 175 | 175 | 170 | 170 | 27,000 |
1998/10/21 | 170 | 170 | 169 | 169 | 48,000 |
1998/10/20 | 170 | 170 | 165 | 170 | 17,000 |
1998/10/19 | 170 | 170 | 165 | 170 | 21,000 |
1998/10/16 | 175 | 175 | 160 | 170 | 32,000 |
1998/10/15 | 170 | 170 | 159 | 165 | 28,000 |
1998/10/14 | 180 | 180 | 168 | 169 | 78,000 |
1998/10/13 | 180 | 185 | 170 | 185 | 24,000 |
1998/10/12 | 165 | 194 | 165 | 180 | 18,000 |
1998/10/09 | 170 | 175 | 168 | 175 | 14,000 |
1998/10/08 | 184 | 184 | 170 | 170 | 5,000 |
1998/10/07 | 164 | 174 | 164 | 170 | 17,000 |
1998/10/06 | 154 | 174 | 154 | 164 | 12,000 |
1998/10/05 | 160 | 160 | 150 | 154 | 29,000 |
1998/10/02 | 169 | 169 | 155 | 160 | 30,000 |
1998/10/01 | 175 | 175 | 169 | 169 | 36,000 |
1998/09/30 | 180 | 180 | 175 | 175 | 50,000 |
1998/09/29 | 170 | 178 | 170 | 175 | 19,000 |
1998/09/28 | 175 | 175 | 170 | 170 | 11,000 |
1998/09/25 | 173 | 173 | 165 | 170 | 53,000 |
1998/09/24 | 170 | 176 | 170 | 175 | 23,000 |
1998/09/22 | 169 | 170 | 169 | 170 | 13,000 |
1998/09/21 | 180 | 180 | 168 | 168 | 66,000 |
1998/09/18 | 185 | 185 | 180 | 185 | 29,000 |
1998/09/17 | 182 | 184 | 175 | 175 | 96,000 |
1998/09/16 | 185 | 185 | 182 | 182 | 56,000 |
1998/09/14 | 190 | 190 | 185 | 185 | 23,000 |
1998/09/11 | 199 | 199 | 194 | 194 | 58,000 |
1998/09/10 | 200 | 203 | 200 | 200 | 4,000 |
1998/09/09 | 205 | 205 | 203 | 203 | 17,000 |
1998/09/08 | 201 | 206 | 201 | 204 | 23,000 |
1998/09/07 | 193 | 202 | 191 | 197 | 55,000 |
1998/09/04 | 197 | 210 | 191 | 198 | 59,000 |
1998/09/03 | 201 | 206 | 201 | 205 | 46,000 |
1998/09/02 | 203 | 209 | 203 | 205 | 25,000 |
1998/09/01 | 200 | 204 | 195 | 203 | 24,000 |
1998/08/31 | 200 | 210 | 200 | 210 | 45,000 |
1998/08/28 | 196 | 210 | 193 | 210 | 35,000 |
1998/08/27 | 198 | 200 | 196 | 198 | 48,000 |
1998/08/26 | 200 | 205 | 198 | 200 | 44,000 |
1998/08/25 | 210 | 211 | 200 | 200 | 46,000 |
1998/08/24 | 196 | 219 | 196 | 202 | 41,000 |
1998/08/21 | 219 | 219 | 210 | 210 | 39,000 |
1998/08/20 | 206 | 210 | 206 | 210 | 25,000 |
1998/08/19 | 210 | 210 | 200 | 205 | 24,000 |
1998/08/18 | 199 | 205 | 199 | 205 | 33,000 |
1998/08/17 | 202 | 202 | 197 | 198 | 37,000 |
1998/08/14 | 191 | 202 | 191 | 202 | 28,000 |
1998/08/13 | 186 | 201 | 186 | 201 | 38,000 |
1998/08/12 | 186 | 190 | 186 | 186 | 36,000 |
1998/08/11 | 190 | 195 | 181 | 186 | 50,000 |
1998/08/10 | 203 | 203 | 193 | 195 | 44,000 |
1998/08/07 | 205 | 207 | 205 | 205 | 10,000 |
1998/08/06 | 209 | 210 | 205 | 205 | 23,000 |
1998/08/05 | 208 | 208 | 206 | 206 | 14,000 |
1998/08/04 | 208 | 210 | 208 | 210 | 31,000 |
1998/08/03 | 207 | 208 | 205 | 208 | 7,000 |
1998/07/31 | 218 | 218 | 205 | 217 | 19,000 |
1998/07/30 | 215 | 217 | 215 | 216 | 30,000 |
1998/07/29 | 210 | 210 | 207 | 210 | 6,000 |
1998/07/28 | 205 | 205 | 203 | 203 | 5,000 |
1998/07/27 | 210 | 215 | 205 | 205 | 24,000 |
1998/07/24 | 211 | 215 | 211 | 215 | 45,000 |
1998/07/23 | 215 | 220 | 215 | 220 | 12,000 |
1998/07/22 | 223 | 223 | 215 | 220 | 23,000 |
1998/07/21 | 224 | 225 | 220 | 220 | 11,000 |
1998/07/17 | 227 | 227 | 220 | 225 | 22,000 |
1998/07/16 | 221 | 221 | 215 | 220 | 11,000 |
1998/07/15 | 222 | 223 | 222 | 222 | 16,000 |
1998/07/14 | 220 | 221 | 216 | 220 | 36,000 |
1998/07/13 | 200 | 215 | 200 | 215 | 73,000 |
1998/07/10 | 222 | 224 | 215 | 215 | 24,000 |
1998/07/09 | 234 | 234 | 220 | 222 | 46,000 |
1998/07/08 | 239 | 240 | 230 | 238 | 74,000 |
1998/07/07 | 263 | 265 | 246 | 249 | 126,000 |
1998/07/06 | 252 | 272 | 252 | 258 | 340,000 |
1998/07/03 | 240 | 259 | 240 | 247 | 394,000 |
1998/07/02 | 225 | 260 | 221 | 225 | 317,000 |
1998/07/01 | 218 | 220 | 211 | 220 | 69,000 |
1998/06/30 | 201 | 220 | 201 | 218 | 160,000 |
1998/06/29 | 180 | 192 | 180 | 192 | 9,000 |
1998/06/26 | 175 | 189 | 175 | 189 | 7,000 |
1998/06/25 | 190 | 190 | 180 | 180 | 14,000 |
1998/06/24 | 189 | 189 | 180 | 180 | 17,000 |
1998/06/23 | 185 | 190 | 185 | 190 | 24,000 |
1998/06/22 | 180 | 182 | 180 | 182 | 4,000 |
1998/06/19 | 171 | 177 | 171 | 175 | 27,000 |
1998/06/18 | 190 | 193 | 185 | 189 | 85,000 |
1998/06/17 | 173 | 187 | 173 | 186 | 26,000 |
1998/06/16 | 171 | 172 | 171 | 171 | 17,000 |
1998/06/15 | 172 | 172 | 171 | 171 | 11,000 |
1998/06/12 | 172 | 172 | 171 | 172 | 61,000 |
1998/06/11 | 172 | 174 | 172 | 172 | 31,000 |
1998/06/10 | 179 | 180 | 173 | 173 | 28,000 |
1998/06/09 | 183 | 185 | 180 | 182 | 30,000 |
1998/06/08 | 176 | 187 | 176 | 185 | 50,000 |
1998/06/05 | 173 | 174 | 173 | 174 | 26,000 |
1998/06/04 | 171 | 173 | 171 | 172 | 15,000 |
1998/06/03 | 175 | 177 | 171 | 171 | 80,000 |
1998/06/02 | 185 | 186 | 176 | 176 | 74,000 |
1998/06/01 | 183 | 193 | 183 | 185 | 10,000 |
1998/05/29 | 185 | 185 | 183 | 183 | 5,000 |
1998/05/28 | 183 | 183 | 183 | 183 | 3,000 |
1998/05/27 | 179 | 183 | 179 | 183 | 10,000 |
1998/05/26 | 183 | 187 | 180 | 180 | 11,000 |
1998/05/25 | 185 | 185 | 178 | 185 | 11,000 |
1998/05/22 | 172 | 183 | 172 | 183 | 28,000 |
1998/05/21 | 181 | 189 | 181 | 189 | 8,000 |
1998/05/20 | 172 | 175 | 171 | 171 | 54,000 |
1998/05/19 | 172 | 172 | 172 | 172 | 4,000 |
1998/05/18 | 171 | 171 | 169 | 169 | 21,000 |
1998/05/15 | 171 | 172 | 170 | 171 | 15,000 |
1998/05/14 | 171 | 171 | 170 | 170 | 12,000 |
1998/05/13 | 172 | 172 | 170 | 170 | 7,000 |
1998/05/12 | 170 | 175 | 170 | 172 | 12,000 |
1998/05/11 | 171 | 174 | 170 | 170 | 58,000 |
1998/05/08 | 176 | 176 | 170 | 171 | 36,000 |
1998/05/07 | 180 | 181 | 170 | 176 | 39,000 |
1998/05/06 | 182 | 182 | 182 | 182 | 7,000 |
1998/05/01 | 196 | 196 | 187 | 187 | 8,000 |
1998/04/30 | 193 | 194 | 183 | 186 | 7,000 |
1998/04/28 | 182 | 183 | 182 | 183 | 6,000 |
1998/04/27 | 191 | 191 | 190 | 190 | 12,000 |
1998/04/24 | 190 | 190 | 190 | 190 | 1,000 |
1998/04/23 | 182 | 190 | 182 | 190 | 4,000 |
1998/04/22 | 186 | 190 | 184 | 190 | 13,000 |
1998/04/21 | 188 | 189 | 188 | 189 | 8,000 |
1998/04/20 | 190 | 190 | 188 | 188 | 26,000 |
1998/04/17 | 185 | 192 | 185 | 185 | 20,000 |
1998/04/16 | 200 | 200 | 195 | 195 | 25,000 |
1998/04/15 | 195 | 200 | 195 | 199 | 29,000 |
1998/04/14 | 200 | 200 | 200 | 200 | 6,000 |
1998/04/13 | 200 | 200 | 200 | 200 | 8,000 |
1998/04/10 | 200 | 210 | 195 | 200 | 34,000 |
1998/04/09 | 208 | 208 | 197 | 206 | 20,000 |
1998/04/08 | 195 | 210 | 195 | 210 | 30,000 |
1998/04/07 | 182 | 187 | 181 | 185 | 60,000 |
1998/04/06 | 177 | 182 | 177 | 182 | 41,000 |
1998/04/03 | 171 | 187 | 171 | 177 | 19,000 |
1998/04/02 | 191 | 191 | 170 | 170 | 62,000 |
1998/04/01 | 200 | 200 | 191 | 191 | 44,000 |
1998/03/31 | 209 | 209 | 200 | 200 | 12,000 |
1998/03/30 | 212 | 212 | 210 | 211 | 7,000 |
1998/03/27 | 215 | 215 | 212 | 212 | 31,000 |
1998/03/26 | 210 | 220 | 205 | 217 | 41,000 |
1998/03/25 | 220 | 220 | 220 | 220 | 21,000 |
1998/03/24 | 225 | 225 | 220 | 220 | 6,000 |
1998/03/23 | 229 | 229 | 221 | 229 | 15,000 |
1998/03/20 | 227 | 229 | 221 | 221 | 18,000 |
1998/03/19 | 226 | 229 | 226 | 226 | 7,000 |
1998/03/18 | 230 | 230 | 226 | 226 | 22,000 |
1998/03/17 | 239 | 239 | 225 | 230 | 28,000 |
1998/03/16 | 225 | 225 | 225 | 225 | 18,000 |
1998/03/13 | 221 | 240 | 221 | 239 | 28,000 |
1998/03/12 | 232 | 235 | 229 | 230 | 13,000 |
1998/03/11 | 230 | 235 | 227 | 235 | 15,000 |
1998/03/10 | 235 | 235 | 234 | 235 | 18,000 |
1998/03/09 | 237 | 237 | 233 | 233 | 26,000 |
1998/03/06 | 227 | 230 | 227 | 230 | 101,000 |
1998/03/05 | 239 | 239 | 230 | 230 | 54,000 |
1998/03/04 | 244 | 244 | 233 | 240 | 64,000 |
1998/03/03 | 241 | 241 | 230 | 239 | 68,000 |
1998/03/02 | 243 | 249 | 240 | 240 | 40,000 |
1998/02/27 | 225 | 248 | 225 | 248 | 17,000 |
1998/02/26 | 214 | 230 | 214 | 230 | 11,000 |
1998/02/25 | 220 | 220 | 215 | 216 | 27,000 |
1998/02/24 | 218 | 218 | 215 | 215 | 14,000 |
1998/02/23 | 225 | 225 | 217 | 217 | 5,000 |
1998/02/20 | 230 | 230 | 217 | 222 | 16,000 |
1998/02/19 | 226 | 226 | 222 | 226 | 11,000 |
1998/02/18 | 230 | 230 | 226 | 226 | 5,000 |
1998/02/17 | 235 | 235 | 220 | 230 | 28,000 |
1998/02/16 | 241 | 241 | 223 | 235 | 15,000 |
1998/02/13 | 260 | 260 | 237 | 250 | 67,000 |
1998/02/12 | 250 | 260 | 245 | 260 | 157,000 |
1998/02/10 | 225 | 240 | 224 | 240 | 62,000 |
1998/02/09 | 220 | 225 | 208 | 224 | 24,000 |
1998/02/06 | 217 | 227 | 215 | 221 | 63,000 |
1998/02/05 | 203 | 211 | 203 | 210 | 36,000 |
1998/02/04 | 212 | 212 | 202 | 203 | 13,000 |
1998/02/03 | 206 | 210 | 202 | 206 | 77,000 |
1998/02/02 | 197 | 206 | 197 | 202 | 17,000 |
1998/01/30 | 205 | 205 | 197 | 202 | 60,000 |
1998/01/29 | 237 | 237 | 214 | 214 | 75,000 |
1998/01/28 | 220 | 240 | 220 | 237 | 73,000 |
1998/01/27 | 217 | 220 | 214 | 214 | 95,000 |
1998/01/26 | 194 | 225 | 194 | 212 | 112,000 |
1998/01/23 | 175 | 194 | 175 | 194 | 51,000 |
1998/01/22 | 181 | 183 | 175 | 175 | 62,000 |
1998/01/21 | 175 | 188 | 170 | 183 | 112,000 |
1998/01/20 | 154 | 162 | 154 | 160 | 175,000 |
1998/01/19 | 154 | 156 | 140 | 154 | 481,000 |
1998/01/16 | 152 | 159 | 152 | 156 | 75,000 |
1998/01/14 | 156 | 156 | 151 | 154 | 37,000 |
1998/01/13 | 149 | 160 | 145 | 157 | 37,000 |
1998/01/12 | 151 | 151 | 150 | 150 | 41,000 |
1998/01/09 | 160 | 160 | 150 | 150 | 37,000 |
1998/01/08 | 150 | 160 | 150 | 156 | 48,000 |
1998/01/07 | 150 | 150 | 150 | 150 | 45,000 |
1998/01/06 | 150 | 150 | 150 | 150 | 13,000 |
1998/01/05 | 147 | 147 | 147 | 147 | 1,000 |