7122 近畿車輛(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 260 | 260 | 260 | 260 | 3,000 | 2,452.83 |
| 1984-12-27 | 257 | 260 | 257 | 260 | 6,000 | 2,452.83 |
| 1984-12-26 | 250 | 260 | 248 | 252 | 63,000 | 2,377.36 |
| 1984-12-25 | 255 | 255 | 253 | 253 | 43,000 | 2,386.79 |
| 1984-12-24 | 261 | 265 | 255 | 255 | 78,000 | 2,405.66 |
| 1984-12-22 | 260 | 260 | 260 | 260 | 49,000 | 2,452.83 |
| 1984-12-21 | 269 | 270 | 265 | 265 | 41,000 | 2,500 |
| 1984-12-20 | 265 | 268 | 260 | 268 | 23,000 | 2,528.30 |
| 1984-12-19 | 259 | 268 | 255 | 255 | 67,000 | 2,405.66 |
| 1984-12-18 | 260 | 270 | 260 | 264 | 85,000 | 2,490.57 |
| 1984-12-17 | 265 | 265 | 255 | 265 | 37,000 | 2,500 |
| 1984-12-15 | 262 | 262 | 260 | 260 | 11,000 | 2,452.83 |
| 1984-12-14 | 256 | 260 | 252 | 257 | 39,000 | 2,424.53 |
| 1984-12-13 | 263 | 265 | 250 | 250 | 92,000 | 2,358.49 |
| 1984-12-12 | 270 | 270 | 265 | 265 | 29,000 | 2,500 |
| 1984-12-11 | 270 | 270 | 258 | 260 | 50,000 | 2,452.83 |
| 1984-12-10 | 265 | 265 | 265 | 265 | 22,000 | 2,500 |
| 1984-12-07 | 270 | 270 | 270 | 270 | 21,000 | 2,547.17 |
| 1984-12-06 | 265 | 270 | 265 | 270 | 45,000 | 2,547.17 |
| 1984-12-05 | 275 | 285 | 272 | 284 | 44,000 | 2,679.25 |
| 1984-12-04 | 275 | 275 | 270 | 270 | 34,000 | 2,547.17 |
| 1984-12-03 | 294 | 294 | 270 | 270 | 84,000 | 2,547.17 |
| 1984-12-01 | 280 | 280 | 280 | 280 | 93,000 | 2,641.51 |
| 1984-11-30 | 295 | 300 | 285 | 300 | 174,000 | 2,830.19 |
| 1984-11-29 | 305 | 305 | 275 | 290 | 226,000 | 2,735.85 |
| 1984-11-28 | 308 | 308 | 300 | 300 | 741,000 | 2,830.19 |
| 1984-11-27 | 285 | 310 | 280 | 304 | 1,169,000 | 2,867.92 |
| 1984-11-26 | 279 | 286 | 270 | 280 | 104,000 | 2,641.51 |
| 1984-11-24 | 280 | 280 | 270 | 279 | 57,000 | 2,632.08 |
| 1984-11-22 | 270 | 280 | 267 | 280 | 103,000 | 2,641.51 |
| 1984-11-21 | 275 | 275 | 266 | 269 | 127,000 | 2,537.74 |
| 1984-11-20 | 265 | 274 | 265 | 267 | 132,000 | 2,518.87 |
| 1984-11-19 | 285 | 289 | 273 | 280 | 169,000 | 2,641.51 |
| 1984-11-17 | 295 | 295 | 285 | 287 | 313,000 | 2,707.55 |
| 1984-11-16 | 285 | 295 | 279 | 295 | 1,197,000 | 2,783.02 |
| 1984-11-15 | 245 | 270 | 245 | 270 | 467,000 | 2,547.17 |
| 1984-11-14 | 260 | 260 | 249 | 250 | 276,000 | 2,358.49 |
| 1984-11-13 | 246 | 260 | 244 | 260 | 578,000 | 2,452.83 |
| 1984-11-09 | 210 | 220 | 205 | 220 | 165,000 | 2,075.47 |
| 1984-11-08 | 210 | 210 | 210 | 210 | 11,000 | 1,981.13 |
| 1984-11-06 | 210 | 210 | 210 | 210 | 5,000 | 1,981.13 |
| 1984-11-05 | 210 | 211 | 210 | 210 | 17,000 | 1,981.13 |
| 1984-11-01 | 212 | 212 | 210 | 210 | 7,000 | 1,981.13 |
| 1984-10-30 | 210 | 210 | 210 | 210 | 17,000 | 1,981.13 |
| 1984-10-29 | 207 | 210 | 207 | 209 | 6,000 | 1,971.70 |
| 1984-10-27 | 209 | 210 | 205 | 210 | 23,000 | 1,981.13 |
| 1984-10-26 | 210 | 210 | 210 | 210 | 4,000 | 1,981.13 |
| 1984-10-25 | 210 | 210 | 207 | 207 | 13,000 | 1,952.83 |
| 1984-10-24 | 210 | 210 | 209 | 209 | 12,000 | 1,971.70 |
| 1984-10-23 | 205 | 205 | 205 | 205 | 5,000 | 1,933.96 |
| 1984-10-22 | 210 | 210 | 210 | 210 | 1,000 | 1,981.13 |
| 1984-10-20 | 210 | 210 | 210 | 210 | 2,000 | 1,981.13 |
| 1984-10-19 | 210 | 212 | 210 | 212 | 40,000 | 2,000 |
| 1984-10-17 | 209 | 210 | 209 | 210 | 11,000 | 1,981.13 |
| 1984-10-16 | 209 | 210 | 205 | 210 | 9,000 | 1,981.13 |
| 1984-10-15 | 209 | 209 | 205 | 205 | 8,000 | 1,933.96 |
| 1984-10-12 | 209 | 209 | 209 | 209 | 3,000 | 1,971.70 |
| 1984-10-11 | 209 | 210 | 209 | 210 | 3,000 | 1,981.13 |
| 1984-10-09 | 210 | 210 | 210 | 210 | 7,000 | 1,981.13 |
| 1984-10-08 | 210 | 211 | 210 | 210 | 14,000 | 1,981.13 |
| 1984-10-05 | 211 | 211 | 211 | 211 | 2,000 | 1,990.57 |
| 1984-10-04 | 211 | 211 | 211 | 211 | 2,000 | 1,990.57 |
| 1984-10-03 | 211 | 211 | 211 | 211 | 5,000 | 1,990.57 |
| 1984-10-02 | 210 | 210 | 210 | 210 | 2,000 | 1,981.13 |
| 1984-09-29 | 210 | 210 | 210 | 210 | 2,000 | 1,981.13 |
| 1984-09-28 | 210 | 210 | 209 | 210 | 9,000 | 1,981.13 |
| 1984-09-27 | 205 | 205 | 205 | 205 | 10,000 | 1,933.96 |
| 1984-09-26 | 215 | 215 | 215 | 215 | 5,000 | 2,028.30 |
| 1984-09-25 | 220 | 225 | 220 | 220 | 84,000 | 2,075.47 |
| 1984-09-22 | 222 | 222 | 220 | 220 | 15,000 | 2,075.47 |
| 1984-09-21 | 222 | 222 | 222 | 222 | 2,000 | 2,094.34 |
| 1984-09-20 | 225 | 225 | 222 | 222 | 17,000 | 2,094.34 |
| 1984-09-19 | 223 | 223 | 222 | 222 | 13,000 | 2,094.34 |
| 1984-09-18 | 221 | 222 | 221 | 222 | 16,000 | 2,094.34 |
| 1984-09-17 | 222 | 222 | 221 | 221 | 8,000 | 2,084.91 |
| 1984-09-14 | 220 | 220 | 220 | 220 | 7,000 | 2,075.47 |
| 1984-09-13 | 228 | 228 | 220 | 220 | 31,000 | 2,075.47 |
| 1984-09-12 | 234 | 235 | 226 | 228 | 16,000 | 2,150.94 |
| 1984-09-11 | 236 | 236 | 230 | 235 | 28,000 | 2,216.98 |
| 1984-09-10 | 235 | 235 | 235 | 235 | 2,000 | 2,216.98 |
| 1984-09-07 | 230 | 230 | 225 | 225 | 38,000 | 2,122.64 |
| 1984-09-06 | 235 | 240 | 230 | 230 | 41,000 | 2,169.81 |
| 1984-09-05 | 249 | 250 | 235 | 235 | 112,000 | 2,216.98 |
| 1984-09-04 | 231 | 251 | 231 | 250 | 340,000 | 2,358.49 |
| 1984-09-03 | 235 | 235 | 222 | 222 | 67,000 | 2,094.34 |
| 1984-09-01 | 230 | 235 | 230 | 235 | 137,000 | 2,216.98 |
| 1984-08-31 | 215 | 220 | 214 | 220 | 38,000 | 2,075.47 |
| 1984-08-30 | 214 | 214 | 213 | 213 | 13,000 | 2,009.43 |
| 1984-08-29 | 212 | 214 | 212 | 214 | 11,000 | 2,018.87 |
| 1984-08-28 | 210 | 212 | 210 | 212 | 5,000 | 2,000 |
| 1984-08-27 | 212 | 212 | 208 | 208 | 9,000 | 1,962.26 |
| 1984-08-25 | 206 | 212 | 206 | 212 | 6,000 | 2,000 |
| 1984-08-23 | 204 | 204 | 201 | 201 | 8,000 | 1,896.23 |
| 1984-08-22 | 207 | 207 | 206 | 206 | 6,000 | 1,943.40 |
| 1984-08-21 | 206 | 206 | 206 | 206 | 6,000 | 1,943.40 |
| 1984-08-20 | 206 | 208 | 206 | 206 | 10,000 | 1,943.40 |
| 1984-08-18 | 211 | 211 | 210 | 210 | 5,000 | 1,981.13 |
| 1984-08-17 | 214 | 214 | 212 | 212 | 5,000 | 2,000 |
| 1984-08-16 | 214 | 214 | 214 | 214 | 10,000 | 2,018.87 |
| 1984-08-15 | 215 | 215 | 212 | 212 | 13,000 | 2,000 |
| 1984-08-14 | 212 | 212 | 212 | 212 | 8,000 | 2,000 |
| 1984-08-13 | 215 | 215 | 211 | 211 | 16,000 | 1,990.57 |
| 1984-08-10 | 217 | 218 | 215 | 215 | 22,000 | 2,028.30 |
| 1984-08-09 | 210 | 217 | 210 | 217 | 26,000 | 2,047.17 |
| 1984-08-08 | 202 | 205 | 200 | 205 | 7,000 | 1,933.96 |
| 1984-08-07 | 205 | 205 | 202 | 205 | 3,000 | 1,933.96 |
| 1984-08-06 | 206 | 206 | 205 | 205 | 14,000 | 1,933.96 |
| 1984-08-01 | 206 | 206 | 206 | 206 | 12,000 | 1,943.40 |
| 1984-07-31 | 207 | 207 | 206 | 206 | 3,000 | 1,943.40 |
| 1984-07-30 | 210 | 210 | 209 | 209 | 10,000 | 1,971.70 |
| 1984-07-28 | 206 | 206 | 205 | 205 | 9,000 | 1,933.96 |
| 1984-07-27 | 206 | 206 | 206 | 206 | 14,000 | 1,943.40 |
| 1984-07-26 | 205 | 206 | 202 | 202 | 6,000 | 1,905.66 |
| 1984-07-25 | 206 | 206 | 206 | 206 | 20,000 | 1,943.40 |
| 1984-07-24 | 206 | 206 | 206 | 206 | 7,000 | 1,943.40 |
| 1984-07-20 | 206 | 206 | 206 | 206 | 7,000 | 1,943.40 |
| 1984-07-19 | 206 | 206 | 206 | 206 | 6,000 | 1,943.40 |
| 1984-07-17 | 206 | 206 | 206 | 206 | 11,000 | 1,943.40 |
| 1984-07-16 | 206 | 206 | 206 | 206 | 8,000 | 1,943.40 |
| 1984-07-13 | 206 | 206 | 206 | 206 | 13,000 | 1,943.40 |
| 1984-07-11 | 210 | 210 | 207 | 207 | 8,000 | 1,952.83 |
| 1984-07-10 | 214 | 214 | 214 | 214 | 6,000 | 2,018.87 |
| 1984-07-09 | 210 | 215 | 210 | 215 | 4,000 | 2,028.30 |
| 1984-07-07 | 207 | 209 | 205 | 205 | 12,000 | 1,933.96 |
| 1984-07-06 | 210 | 210 | 209 | 209 | 7,000 | 1,971.70 |
| 1984-07-05 | 211 | 211 | 210 | 210 | 17,000 | 1,981.13 |
| 1984-07-04 | 211 | 214 | 211 | 211 | 22,000 | 1,990.57 |
| 1984-07-03 | 210 | 215 | 207 | 215 | 32,000 | 2,028.30 |
| 1984-07-02 | 211 | 211 | 211 | 211 | 16,000 | 1,990.57 |
| 1984-06-30 | 215 | 215 | 211 | 211 | 17,000 | 1,990.57 |
| 1984-06-29 | 211 | 215 | 210 | 210 | 54,000 | 1,981.13 |
| 1984-06-28 | 210 | 211 | 209 | 211 | 25,000 | 1,990.57 |
| 1984-06-27 | 210 | 210 | 210 | 210 | 13,000 | 1,981.13 |
| 1984-06-26 | 209 | 210 | 207 | 210 | 51,000 | 1,981.13 |
| 1984-06-25 | 208 | 209 | 208 | 209 | 18,000 | 1,971.70 |
| 1984-06-23 | 209 | 209 | 209 | 209 | 5,000 | 1,971.70 |
| 1984-06-21 | 208 | 209 | 205 | 205 | 16,000 | 1,933.96 |
| 1984-06-20 | 208 | 208 | 207 | 208 | 27,000 | 1,962.26 |
| 1984-06-19 | 209 | 209 | 200 | 205 | 47,000 | 1,933.96 |
| 1984-06-18 | 199 | 210 | 199 | 210 | 33,000 | 1,981.13 |
| 1984-06-16 | 198 | 198 | 197 | 198 | 23,000 | 1,867.92 |
| 1984-06-15 | 198 | 198 | 198 | 198 | 32,000 | 1,867.92 |
| 1984-06-14 | 195 | 199 | 195 | 199 | 19,000 | 1,877.36 |
| 1984-06-13 | 195 | 195 | 194 | 194 | 7,000 | 1,830.19 |
| 1984-06-12 | 195 | 195 | 195 | 195 | 1,000 | 1,839.62 |
| 1984-06-11 | 195 | 195 | 195 | 195 | 7,000 | 1,839.62 |
| 1984-06-08 | 191 | 191 | 191 | 191 | 2,000 | 1,801.89 |
| 1984-06-07 | 191 | 191 | 191 | 191 | 2,000 | 1,801.89 |
| 1984-06-06 | 190 | 190 | 190 | 190 | 2,000 | 1,792.45 |
| 1984-06-04 | 191 | 191 | 191 | 191 | 6,000 | 1,801.89 |
| 1984-06-01 | 190 | 195 | 190 | 195 | 10,000 | 1,839.62 |
| 1984-05-31 | 191 | 191 | 190 | 190 | 2,000 | 1,792.45 |
| 1984-05-30 | 190 | 190 | 190 | 190 | 4,000 | 1,792.45 |
| 1984-05-29 | 190 | 190 | 190 | 190 | 10,000 | 1,792.45 |
| 1984-05-28 | 196 | 196 | 196 | 196 | 1,000 | 1,849.06 |
| 1984-05-26 | 197 | 197 | 197 | 197 | 10,000 | 1,858.49 |
| 1984-05-25 | 196 | 196 | 195 | 195 | 4,000 | 1,839.62 |
| 1984-05-23 | 197 | 197 | 196 | 197 | 11,000 | 1,858.49 |
| 1984-05-22 | 199 | 199 | 197 | 197 | 12,000 | 1,858.49 |
| 1984-05-21 | 200 | 200 | 199 | 199 | 10,000 | 1,877.36 |
| 1984-05-19 | 194 | 195 | 194 | 195 | 23,000 | 1,839.62 |
| 1984-05-18 | 194 | 194 | 194 | 194 | 3,000 | 1,830.19 |
| 1984-05-17 | 194 | 194 | 193 | 193 | 3,000 | 1,820.75 |
| 1984-05-16 | 195 | 195 | 195 | 195 | 14,000 | 1,839.62 |
| 1984-05-15 | 197 | 197 | 196 | 196 | 2,000 | 1,849.06 |
| 1984-05-14 | 195 | 196 | 195 | 196 | 12,000 | 1,849.06 |
| 1984-05-11 | 194 | 194 | 194 | 194 | 4,000 | 1,830.19 |
| 1984-05-10 | 193 | 193 | 193 | 193 | 7,000 | 1,820.75 |
| 1984-05-09 | 192 | 195 | 192 | 195 | 14,000 | 1,839.62 |
| 1984-05-07 | 190 | 193 | 190 | 193 | 13,000 | 1,820.75 |
| 1984-05-04 | 194 | 194 | 191 | 191 | 4,000 | 1,801.89 |
| 1984-05-02 | 194 | 194 | 191 | 191 | 4,000 | 1,801.89 |
| 1984-05-01 | 190 | 194 | 186 | 194 | 13,000 | 1,830.19 |
| 1984-04-28 | 190 | 190 | 190 | 190 | 3,000 | 1,792.45 |
| 1984-04-27 | 192 | 194 | 190 | 190 | 7,000 | 1,792.45 |
| 1984-04-26 | 192 | 194 | 190 | 190 | 16,000 | 1,792.45 |
| 1984-04-25 | 193 | 194 | 193 | 194 | 14,000 | 1,830.19 |
| 1984-04-24 | 193 | 193 | 193 | 193 | 4,000 | 1,820.75 |
| 1984-04-23 | 194 | 194 | 193 | 193 | 10,000 | 1,820.75 |
| 1984-04-21 | 195 | 195 | 194 | 194 | 21,000 | 1,830.19 |
| 1984-04-20 | 192 | 195 | 192 | 195 | 4,000 | 1,839.62 |
| 1984-04-19 | 193 | 193 | 192 | 192 | 8,000 | 1,811.32 |
| 1984-04-18 | 191 | 192 | 191 | 192 | 5,000 | 1,811.32 |
| 1984-04-17 | 192 | 192 | 190 | 190 | 16,000 | 1,792.45 |
| 1984-04-16 | 192 | 192 | 192 | 192 | 2,000 | 1,811.32 |
| 1984-04-12 | 192 | 192 | 192 | 192 | 8,000 | 1,811.32 |
| 1984-04-11 | 192 | 192 | 192 | 192 | 5,000 | 1,811.32 |
| 1984-04-10 | 190 | 191 | 188 | 191 | 6,000 | 1,801.89 |
| 1984-04-09 | 191 | 191 | 190 | 190 | 11,000 | 1,792.45 |
| 1984-04-06 | 190 | 190 | 190 | 190 | 31,000 | 1,792.45 |
| 1984-04-05 | 190 | 190 | 190 | 190 | 2,000 | 1,792.45 |
| 1984-04-04 | 191 | 191 | 190 | 190 | 6,000 | 1,792.45 |
| 1984-04-03 | 186 | 190 | 186 | 190 | 10,000 | 1,792.45 |
| 1984-04-02 | 185 | 188 | 185 | 188 | 9,000 | 1,773.58 |
| 1984-03-31 | 188 | 188 | 185 | 185 | 11,000 | 1,745.28 |
| 1984-03-30 | 191 | 191 | 188 | 188 | 16,000 | 1,773.58 |
| 1984-03-29 | 190 | 190 | 190 | 190 | 12,000 | 1,792.45 |
| 1984-03-27 | 200 | 200 | 200 | 200 | 3,000 | 1,886.79 |
| 1984-03-26 | 191 | 200 | 191 | 200 | 9,000 | 1,886.79 |
| 1984-03-22 | 190 | 190 | 190 | 190 | 9,000 | 1,792.45 |
| 1984-03-19 | 190 | 190 | 190 | 190 | 5,000 | 1,792.45 |
| 1984-03-17 | 190 | 190 | 190 | 190 | 9,000 | 1,792.45 |
| 1984-03-15 | 190 | 190 | 190 | 190 | 6,000 | 1,792.45 |
| 1984-03-14 | 191 | 191 | 191 | 191 | 1,000 | 1,801.89 |
| 1984-03-12 | 191 | 191 | 190 | 190 | 3,000 | 1,792.45 |
| 1984-03-07 | 191 | 191 | 190 | 190 | 5,000 | 1,792.45 |
| 1984-03-06 | 195 | 200 | 190 | 190 | 20,000 | 1,792.45 |
| 1984-03-05 | 200 | 200 | 200 | 200 | 2,000 | 1,886.79 |
| 1984-03-03 | 200 | 200 | 200 | 200 | 3,000 | 1,886.79 |
| 1984-03-02 | 200 | 200 | 200 | 200 | 12,000 | 1,886.79 |
| 1984-02-28 | 200 | 200 | 200 | 200 | 18,000 | 1,886.79 |
| 1984-02-27 | 200 | 200 | 200 | 200 | 5,000 | 1,886.79 |
| 1984-02-25 | 200 | 200 | 200 | 200 | 12,000 | 1,886.79 |
| 1984-02-24 | 190 | 190 | 190 | 190 | 5,000 | 1,792.45 |
| 1984-02-23 | 200 | 200 | 200 | 200 | 10,000 | 1,886.79 |
| 1984-02-22 | 190 | 198 | 190 | 198 | 19,000 | 1,867.92 |
| 1984-02-21 | 190 | 190 | 190 | 190 | 11,000 | 1,792.45 |
| 1984-02-16 | 199 | 200 | 199 | 200 | 18,000 | 1,886.79 |
| 1984-02-15 | 199 | 200 | 199 | 200 | 7,000 | 1,886.79 |
| 1984-02-09 | 202 | 202 | 201 | 201 | 4,000 | 1,896.23 |
| 1984-02-08 | 202 | 202 | 200 | 200 | 8,000 | 1,886.79 |
| 1984-02-07 | 200 | 202 | 200 | 202 | 7,000 | 1,905.66 |
| 1984-02-06 | 200 | 200 | 200 | 200 | 3,000 | 1,886.79 |
| 1984-02-01 | 200 | 200 | 200 | 200 | 5,000 | 1,886.79 |
| 1984-01-31 | 207 | 207 | 205 | 205 | 14,000 | 1,933.96 |
| 1984-01-30 | 208 | 208 | 208 | 208 | 7,000 | 1,962.26 |
| 1984-01-28 | 210 | 210 | 210 | 210 | 11,000 | 1,981.13 |
| 1984-01-27 | 214 | 214 | 208 | 210 | 21,000 | 1,981.13 |
| 1984-01-26 | 208 | 215 | 208 | 210 | 34,000 | 1,981.13 |
| 1984-01-25 | 205 | 207 | 205 | 207 | 43,000 | 1,952.83 |
| 1984-01-24 | 207 | 207 | 205 | 205 | 22,000 | 1,933.96 |
| 1984-01-23 | 206 | 208 | 206 | 207 | 22,000 | 1,952.83 |
| 1984-01-21 | 207 | 207 | 207 | 207 | 20,000 | 1,952.83 |
| 1984-01-20 | 207 | 207 | 207 | 207 | 18,000 | 1,952.83 |
| 1984-01-19 | 200 | 208 | 200 | 207 | 15,000 | 1,952.83 |
| 1984-01-18 | 200 | 202 | 198 | 200 | 19,000 | 1,886.79 |
| 1984-01-17 | 195 | 198 | 194 | 198 | 38,000 | 1,867.92 |
| 1984-01-13 | 192 | 195 | 192 | 195 | 10,000 | 1,839.62 |
| 1984-01-11 | 194 | 195 | 190 | 195 | 9,000 | 1,839.62 |
| 1984-01-10 | 194 | 195 | 194 | 195 | 11,000 | 1,839.62 |
| 1984-01-09 | 194 | 195 | 193 | 195 | 13,000 | 1,839.62 |
| 1984-01-07 | 193 | 193 | 191 | 193 | 27,000 | 1,820.75 |
| 1984-01-06 | 186 | 193 | 185 | 193 | 31,000 | 1,820.75 |
| 1984-01-05 | 185 | 185 | 185 | 185 | 11,000 | 1,745.28 |
| 1984-01-04 | 184 | 184 | 184 | 184 | 9,000 | 1,735.85 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株
