7122 近畿車輛(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 181 | 184 | 181 | 184 | 12,000 | 1,735.85 |
| 1983-12-24 | 180 | 180 | 180 | 180 | 6,000 | 1,698.11 |
| 1983-12-23 | 178 | 180 | 178 | 180 | 12,000 | 1,698.11 |
| 1983-12-22 | 180 | 180 | 178 | 178 | 15,000 | 1,679.25 |
| 1983-12-21 | 180 | 180 | 180 | 180 | 16,000 | 1,698.11 |
| 1983-12-20 | 180 | 180 | 180 | 180 | 1,000 | 1,698.11 |
| 1983-12-19 | 180 | 180 | 177 | 179 | 6,000 | 1,688.68 |
| 1983-12-17 | 176 | 176 | 176 | 176 | 3,000 | 1,660.38 |
| 1983-12-16 | 176 | 181 | 176 | 181 | 6,000 | 1,707.55 |
| 1983-12-15 | 181 | 181 | 181 | 181 | 6,000 | 1,707.55 |
| 1983-12-14 | 181 | 181 | 181 | 181 | 15,000 | 1,707.55 |
| 1983-12-13 | 180 | 181 | 180 | 181 | 31,000 | 1,707.55 |
| 1983-12-09 | 180 | 180 | 180 | 180 | 15,000 | 1,698.11 |
| 1983-12-08 | 178 | 179 | 178 | 179 | 2,000 | 1,688.68 |
| 1983-12-06 | 176 | 176 | 176 | 176 | 22,000 | 1,660.38 |
| 1983-12-05 | 175 | 175 | 175 | 175 | 7,000 | 1,650.94 |
| 1983-12-02 | 179 | 179 | 179 | 179 | 1,000 | 1,688.68 |
| 1983-12-01 | 179 | 180 | 178 | 178 | 18,000 | 1,679.25 |
| 1983-11-29 | 179 | 179 | 179 | 179 | 4,000 | 1,688.68 |
| 1983-11-28 | 179 | 180 | 179 | 180 | 16,000 | 1,698.11 |
| 1983-11-25 | 180 | 180 | 180 | 180 | 11,000 | 1,698.11 |
| 1983-11-24 | 180 | 180 | 178 | 178 | 5,000 | 1,679.25 |
| 1983-11-21 | 178 | 178 | 178 | 178 | 10,000 | 1,679.25 |
| 1983-11-18 | 180 | 180 | 176 | 176 | 4,000 | 1,660.38 |
| 1983-11-17 | 176 | 180 | 176 | 180 | 4,000 | 1,698.11 |
| 1983-11-16 | 175 | 175 | 175 | 175 | 2,000 | 1,650.94 |
| 1983-11-15 | 179 | 179 | 178 | 178 | 7,000 | 1,679.25 |
| 1983-11-11 | 179 | 179 | 179 | 179 | 1,000 | 1,688.68 |
| 1983-11-10 | 180 | 180 | 180 | 180 | 2,000 | 1,698.11 |
| 1983-11-09 | 181 | 181 | 180 | 180 | 15,000 | 1,698.11 |
| 1983-11-08 | 181 | 181 | 181 | 181 | 2,000 | 1,707.55 |
| 1983-11-07 | 181 | 181 | 181 | 181 | 10,000 | 1,707.55 |
| 1983-11-04 | 181 | 181 | 180 | 180 | 10,000 | 1,698.11 |
| 1983-11-02 | 182 | 182 | 181 | 181 | 19,000 | 1,707.55 |
| 1983-11-01 | 181 | 181 | 181 | 181 | 5,000 | 1,707.55 |
| 1983-10-31 | 181 | 181 | 181 | 181 | 4,000 | 1,707.55 |
| 1983-10-29 | 180 | 182 | 180 | 180 | 11,000 | 1,698.11 |
| 1983-10-28 | 182 | 182 | 182 | 182 | 1,000 | 1,716.98 |
| 1983-10-27 | 184 | 184 | 180 | 180 | 11,000 | 1,698.11 |
| 1983-10-26 | 180 | 180 | 180 | 180 | 5,000 | 1,698.11 |
| 1983-10-25 | 175 | 180 | 175 | 180 | 17,000 | 1,698.11 |
| 1983-10-24 | 180 | 180 | 180 | 180 | 3,000 | 1,698.11 |
| 1983-10-22 | 180 | 180 | 180 | 180 | 2,000 | 1,698.11 |
| 1983-10-21 | 175 | 180 | 175 | 180 | 6,000 | 1,698.11 |
| 1983-10-20 | 180 | 180 | 180 | 180 | 9,000 | 1,698.11 |
| 1983-10-15 | 180 | 185 | 180 | 185 | 10,000 | 1,745.28 |
| 1983-10-14 | 179 | 180 | 175 | 180 | 15,000 | 1,698.11 |
| 1983-10-12 | 181 | 181 | 181 | 181 | 1,000 | 1,707.55 |
| 1983-10-11 | 180 | 180 | 180 | 180 | 6,000 | 1,698.11 |
| 1983-10-07 | 180 | 180 | 180 | 180 | 5,000 | 1,698.11 |
| 1983-10-06 | 181 | 181 | 180 | 180 | 5,000 | 1,698.11 |
| 1983-10-05 | 180 | 180 | 180 | 180 | 5,000 | 1,698.11 |
| 1983-10-04 | 180 | 180 | 180 | 180 | 17,000 | 1,698.11 |
| 1983-09-30 | 185 | 185 | 185 | 185 | 17,000 | 1,745.28 |
| 1983-09-29 | 180 | 180 | 180 | 180 | 2,000 | 1,698.11 |
| 1983-09-28 | 180 | 180 | 180 | 180 | 6,000 | 1,698.11 |
| 1983-09-24 | 185 | 185 | 185 | 185 | 6,000 | 1,745.28 |
| 1983-09-22 | 180 | 185 | 180 | 185 | 15,000 | 1,745.28 |
| 1983-09-21 | 180 | 180 | 180 | 180 | 3,000 | 1,698.11 |
| 1983-09-19 | 176 | 176 | 176 | 176 | 2,000 | 1,660.38 |
| 1983-09-17 | 176 | 176 | 176 | 176 | 2,000 | 1,660.38 |
| 1983-09-16 | 180 | 180 | 176 | 176 | 5,000 | 1,660.38 |
| 1983-09-14 | 176 | 176 | 176 | 176 | 4,000 | 1,660.38 |
| 1983-09-12 | 173 | 173 | 173 | 173 | 10,000 | 1,632.08 |
| 1983-09-09 | 180 | 180 | 180 | 180 | 5,000 | 1,698.11 |
| 1983-09-08 | 185 | 185 | 180 | 180 | 21,000 | 1,698.11 |
| 1983-09-07 | 177 | 180 | 177 | 180 | 8,000 | 1,698.11 |
| 1983-09-06 | 180 | 180 | 179 | 179 | 23,000 | 1,688.68 |
| 1983-09-05 | 180 | 181 | 180 | 180 | 12,000 | 1,698.11 |
| 1983-09-03 | 179 | 179 | 179 | 179 | 1,000 | 1,688.68 |
| 1983-09-02 | 180 | 180 | 178 | 180 | 7,000 | 1,698.11 |
| 1983-09-01 | 180 | 180 | 179 | 179 | 14,000 | 1,688.68 |
| 1983-08-31 | 180 | 180 | 179 | 179 | 12,000 | 1,688.68 |
| 1983-08-30 | 178 | 178 | 178 | 178 | 4,000 | 1,679.25 |
| 1983-08-29 | 176 | 176 | 176 | 176 | 2,000 | 1,660.38 |
| 1983-08-27 | 176 | 176 | 176 | 176 | 6,000 | 1,660.38 |
| 1983-08-26 | 178 | 178 | 178 | 178 | 5,000 | 1,679.25 |
| 1983-08-23 | 180 | 180 | 176 | 176 | 11,000 | 1,660.38 |
| 1983-08-19 | 178 | 178 | 178 | 178 | 1,000 | 1,679.25 |
| 1983-08-18 | 178 | 178 | 178 | 178 | 3,000 | 1,679.25 |
| 1983-08-17 | 176 | 176 | 176 | 176 | 4,000 | 1,660.38 |
| 1983-08-15 | 176 | 177 | 176 | 177 | 4,000 | 1,669.81 |
| 1983-08-12 | 177 | 177 | 177 | 177 | 1,000 | 1,669.81 |
| 1983-08-11 | 177 | 177 | 175 | 175 | 6,000 | 1,650.94 |
| 1983-08-10 | 177 | 177 | 177 | 177 | 7,000 | 1,669.81 |
| 1983-08-08 | 182 | 182 | 182 | 182 | 1,000 | 1,716.98 |
| 1983-08-06 | 178 | 178 | 177 | 177 | 5,000 | 1,669.81 |
| 1983-08-03 | 180 | 180 | 177 | 177 | 7,000 | 1,669.81 |
| 1983-08-02 | 180 | 180 | 180 | 180 | 6,000 | 1,698.11 |
| 1983-08-01 | 180 | 182 | 180 | 182 | 8,000 | 1,716.98 |
| 1983-07-29 | 180 | 180 | 180 | 180 | 14,000 | 1,698.11 |
| 1983-07-28 | 180 | 182 | 180 | 182 | 11,000 | 1,716.98 |
| 1983-07-27 | 182 | 182 | 182 | 182 | 1,000 | 1,716.98 |
| 1983-07-26 | 180 | 182 | 180 | 182 | 12,000 | 1,716.98 |
| 1983-07-25 | 183 | 185 | 180 | 180 | 12,000 | 1,698.11 |
| 1983-07-23 | 182 | 182 | 182 | 182 | 1,000 | 1,716.98 |
| 1983-07-22 | 182 | 182 | 182 | 182 | 6,000 | 1,716.98 |
| 1983-07-21 | 182 | 182 | 182 | 182 | 10,000 | 1,716.98 |
| 1983-07-20 | 183 | 183 | 182 | 182 | 3,000 | 1,716.98 |
| 1983-07-19 | 183 | 183 | 183 | 183 | 1,000 | 1,726.42 |
| 1983-07-18 | 182 | 182 | 182 | 182 | 3,000 | 1,716.98 |
| 1983-07-15 | 182 | 182 | 182 | 182 | 3,000 | 1,716.98 |
| 1983-07-14 | 180 | 180 | 180 | 180 | 15,000 | 1,698.11 |
| 1983-07-13 | 180 | 185 | 180 | 185 | 17,000 | 1,745.28 |
| 1983-07-12 | 176 | 180 | 175 | 180 | 6,000 | 1,698.11 |
| 1983-07-11 | 176 | 178 | 176 | 177 | 3,000 | 1,669.81 |
| 1983-07-09 | 175 | 175 | 175 | 175 | 5,000 | 1,650.94 |
| 1983-07-08 | 175 | 175 | 175 | 175 | 8,000 | 1,650.94 |
| 1983-07-07 | 175 | 175 | 175 | 175 | 9,000 | 1,650.94 |
| 1983-07-06 | 175 | 176 | 175 | 175 | 9,000 | 1,650.94 |
| 1983-07-05 | 176 | 180 | 176 | 178 | 3,000 | 1,679.25 |
| 1983-07-04 | 175 | 175 | 174 | 174 | 7,000 | 1,641.51 |
| 1983-07-01 | 175 | 176 | 175 | 175 | 16,000 | 1,650.94 |
| 1983-06-30 | 176 | 176 | 176 | 176 | 12,000 | 1,660.38 |
| 1983-06-28 | 176 | 176 | 176 | 176 | 6,000 | 1,660.38 |
| 1983-06-27 | 176 | 176 | 176 | 176 | 5,000 | 1,660.38 |
| 1983-06-24 | 176 | 176 | 176 | 176 | 2,000 | 1,660.38 |
| 1983-06-23 | 176 | 176 | 176 | 176 | 3,000 | 1,660.38 |
| 1983-06-21 | 176 | 176 | 175 | 175 | 9,000 | 1,650.94 |
| 1983-06-20 | 175 | 175 | 175 | 175 | 9,000 | 1,650.94 |
| 1983-06-16 | 180 | 180 | 175 | 175 | 9,000 | 1,650.94 |
| 1983-06-15 | 180 | 180 | 179 | 179 | 7,000 | 1,688.68 |
| 1983-06-14 | 180 | 180 | 180 | 180 | 7,000 | 1,698.11 |
| 1983-06-10 | 180 | 180 | 180 | 180 | 7,000 | 1,698.11 |
| 1983-06-07 | 180 | 180 | 180 | 180 | 16,000 | 1,698.11 |
| 1983-06-06 | 183 | 183 | 183 | 183 | 2,000 | 1,726.42 |
| 1983-06-04 | 184 | 184 | 179 | 179 | 3,000 | 1,688.68 |
| 1983-06-03 | 182 | 184 | 181 | 184 | 6,000 | 1,735.85 |
| 1983-06-02 | 181 | 181 | 181 | 181 | 2,000 | 1,707.55 |
| 1983-06-01 | 182 | 183 | 182 | 182 | 8,000 | 1,716.98 |
| 1983-05-31 | 180 | 180 | 176 | 179 | 11,000 | 1,688.68 |
| 1983-05-30 | 181 | 181 | 181 | 181 | 4,000 | 1,707.55 |
| 1983-05-26 | 185 | 185 | 185 | 185 | 13,000 | 1,745.28 |
| 1983-05-25 | 181 | 182 | 180 | 180 | 15,000 | 1,698.11 |
| 1983-05-24 | 182 | 182 | 181 | 181 | 6,000 | 1,707.55 |
| 1983-05-23 | 184 | 185 | 181 | 184 | 14,000 | 1,735.85 |
| 1983-05-20 | 184 | 185 | 184 | 185 | 7,000 | 1,745.28 |
| 1983-05-19 | 183 | 185 | 183 | 184 | 9,000 | 1,735.85 |
| 1983-05-17 | 188 | 188 | 183 | 183 | 5,000 | 1,726.42 |
| 1983-05-16 | 183 | 183 | 183 | 183 | 12,000 | 1,726.42 |
| 1983-05-14 | 185 | 188 | 185 | 188 | 13,000 | 1,773.58 |
| 1983-05-13 | 186 | 190 | 185 | 190 | 26,000 | 1,792.45 |
| 1983-05-12 | 183 | 192 | 183 | 185 | 32,000 | 1,745.28 |
| 1983-05-11 | 180 | 185 | 180 | 185 | 12,000 | 1,745.28 |
| 1983-05-10 | 184 | 185 | 180 | 180 | 31,000 | 1,698.11 |
| 1983-05-09 | 184 | 185 | 184 | 185 | 22,000 | 1,745.28 |
| 1983-05-07 | 185 | 185 | 184 | 184 | 29,000 | 1,735.85 |
| 1983-05-06 | 189 | 189 | 187 | 187 | 22,000 | 1,764.15 |
| 1983-05-04 | 187 | 190 | 187 | 190 | 23,000 | 1,792.45 |
| 1983-05-02 | 188 | 188 | 188 | 188 | 1,000 | 1,773.58 |
| 1983-04-30 | 192 | 192 | 187 | 187 | 2,000 | 1,764.15 |
| 1983-04-28 | 186 | 187 | 186 | 186 | 16,000 | 1,754.72 |
| 1983-04-27 | 185 | 185 | 185 | 185 | 9,000 | 1,745.28 |
| 1983-04-26 | 183 | 185 | 183 | 185 | 7,000 | 1,745.28 |
| 1983-04-25 | 180 | 182 | 180 | 181 | 24,000 | 1,707.55 |
| 1983-04-23 | 180 | 180 | 180 | 180 | 12,000 | 1,698.11 |
| 1983-04-22 | 180 | 180 | 180 | 180 | 12,000 | 1,698.11 |
| 1983-04-20 | 182 | 182 | 182 | 182 | 1,000 | 1,716.98 |
| 1983-04-19 | 182 | 183 | 182 | 183 | 15,000 | 1,726.42 |
| 1983-04-18 | 180 | 183 | 180 | 183 | 21,000 | 1,726.42 |
| 1983-04-15 | 180 | 182 | 180 | 182 | 14,000 | 1,716.98 |
| 1983-04-14 | 182 | 182 | 182 | 182 | 3,000 | 1,716.98 |
| 1983-04-13 | 182 | 185 | 182 | 182 | 6,000 | 1,716.98 |
| 1983-04-12 | 184 | 184 | 182 | 182 | 2,000 | 1,716.98 |
| 1983-04-11 | 185 | 185 | 185 | 185 | 1,000 | 1,745.28 |
| 1983-04-09 | 184 | 188 | 184 | 188 | 6,000 | 1,773.58 |
| 1983-04-08 | 186 | 186 | 185 | 185 | 13,000 | 1,745.28 |
| 1983-04-07 | 186 | 188 | 186 | 188 | 11,000 | 1,773.58 |
| 1983-04-06 | 186 | 188 | 186 | 188 | 14,000 | 1,773.58 |
| 1983-04-05 | 184 | 190 | 183 | 190 | 29,000 | 1,792.45 |
| 1983-04-04 | 180 | 185 | 180 | 185 | 27,000 | 1,745.28 |
| 1983-04-02 | 175 | 176 | 175 | 175 | 27,000 | 1,650.94 |
| 1983-03-31 | 175 | 175 | 175 | 175 | 2,000 | 1,650.94 |
| 1983-03-30 | 173 | 175 | 172 | 172 | 6,000 | 1,622.64 |
| 1983-03-29 | 175 | 175 | 173 | 173 | 9,000 | 1,632.08 |
| 1983-03-26 | 176 | 176 | 175 | 175 | 7,000 | 1,650.94 |
| 1983-03-25 | 174 | 175 | 173 | 175 | 12,000 | 1,650.94 |
| 1983-03-24 | 173 | 173 | 173 | 173 | 3,000 | 1,632.08 |
| 1983-03-23 | 174 | 174 | 173 | 173 | 11,000 | 1,632.08 |
| 1983-03-22 | 173 | 174 | 173 | 174 | 8,000 | 1,641.51 |
| 1983-03-17 | 173 | 173 | 173 | 173 | 3,000 | 1,632.08 |
| 1983-03-16 | 172 | 172 | 172 | 172 | 1,000 | 1,622.64 |
| 1983-03-15 | 172 | 175 | 172 | 175 | 7,000 | 1,650.94 |
| 1983-03-14 | 173 | 173 | 173 | 173 | 2,000 | 1,632.08 |
| 1983-03-12 | 173 | 173 | 173 | 173 | 2,000 | 1,632.08 |
| 1983-03-11 | 172 | 172 | 171 | 172 | 8,000 | 1,622.64 |
| 1983-03-10 | 172 | 172 | 172 | 172 | 6,000 | 1,622.64 |
| 1983-03-09 | 172 | 173 | 172 | 173 | 4,000 | 1,632.08 |
| 1983-03-08 | 172 | 172 | 172 | 172 | 2,000 | 1,622.64 |
| 1983-03-07 | 173 | 173 | 173 | 173 | 2,000 | 1,632.08 |
| 1983-03-05 | 173 | 173 | 173 | 173 | 10,000 | 1,632.08 |
| 1983-03-04 | 174 | 174 | 174 | 174 | 11,000 | 1,641.51 |
| 1983-03-03 | 175 | 175 | 173 | 173 | 17,000 | 1,632.08 |
| 1983-03-02 | 175 | 176 | 175 | 175 | 23,000 | 1,650.94 |
| 1983-03-01 | 175 | 175 | 175 | 175 | 12,000 | 1,650.94 |
| 1983-02-26 | 175 | 175 | 173 | 173 | 4,000 | 1,632.08 |
| 1983-02-22 | 176 | 176 | 176 | 176 | 3,000 | 1,660.38 |
| 1983-02-21 | 176 | 177 | 176 | 177 | 5,000 | 1,669.81 |
| 1983-02-18 | 173 | 173 | 173 | 173 | 14,000 | 1,632.08 |
| 1983-02-17 | 175 | 177 | 175 | 175 | 17,000 | 1,650.94 |
| 1983-02-16 | 174 | 174 | 173 | 173 | 7,000 | 1,632.08 |
| 1983-02-15 | 170 | 170 | 170 | 170 | 15,000 | 1,603.77 |
| 1983-02-14 | 173 | 173 | 170 | 170 | 24,000 | 1,603.77 |
| 1983-02-12 | 175 | 175 | 175 | 175 | 10,000 | 1,650.94 |
| 1983-02-10 | 180 | 180 | 180 | 180 | 5,000 | 1,698.11 |
| 1983-02-09 | 179 | 179 | 179 | 179 | 1,000 | 1,688.68 |
| 1983-02-08 | 178 | 178 | 178 | 178 | 1,000 | 1,679.25 |
| 1983-02-07 | 176 | 176 | 176 | 176 | 3,000 | 1,660.38 |
| 1983-02-05 | 175 | 175 | 175 | 175 | 1,000 | 1,650.94 |
| 1983-02-04 | 174 | 174 | 173 | 173 | 33,000 | 1,632.08 |
| 1983-02-03 | 175 | 175 | 175 | 175 | 5,000 | 1,650.94 |
| 1983-02-02 | 175 | 180 | 175 | 175 | 9,000 | 1,650.94 |
| 1983-02-01 | 175 | 175 | 173 | 173 | 5,000 | 1,632.08 |
| 1983-01-31 | 173 | 174 | 173 | 174 | 4,000 | 1,641.51 |
| 1983-01-29 | 173 | 173 | 173 | 173 | 12,000 | 1,632.08 |
| 1983-01-28 | 172 | 172 | 172 | 172 | 1,000 | 1,622.64 |
| 1983-01-27 | 172 | 173 | 172 | 173 | 5,000 | 1,632.08 |
| 1983-01-24 | 172 | 174 | 172 | 174 | 4,000 | 1,641.51 |
| 1983-01-22 | 172 | 172 | 172 | 172 | 5,000 | 1,622.64 |
| 1983-01-20 | 172 | 172 | 171 | 171 | 7,000 | 1,613.21 |
| 1983-01-19 | 172 | 172 | 172 | 172 | 9,000 | 1,622.64 |
| 1983-01-18 | 172 | 172 | 172 | 172 | 15,000 | 1,622.64 |
| 1983-01-17 | 172 | 172 | 172 | 172 | 2,000 | 1,622.64 |
| 1983-01-14 | 171 | 172 | 171 | 172 | 6,000 | 1,622.64 |
| 1983-01-11 | 171 | 171 | 171 | 171 | 3,000 | 1,613.21 |
| 1983-01-10 | 171 | 171 | 171 | 171 | 6,000 | 1,613.21 |
| 1983-01-08 | 171 | 171 | 170 | 170 | 29,000 | 1,603.77 |
| 1983-01-07 | 171 | 171 | 171 | 171 | 9,000 | 1,613.21 |
| 1983-01-06 | 171 | 171 | 171 | 171 | 2,000 | 1,613.21 |
| 1983-01-05 | 173 | 173 | 172 | 173 | 14,000 | 1,632.08 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株
