1. HOME >
  2. 株価時系列 >
  3. 7122 >
  4. 1984年

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
1984-12-282602602602603,0002,452.83
1984-12-272572602572606,0002,452.83
1984-12-2625026024825263,0002,377.36
1984-12-2525525525325343,0002,386.79
1984-12-2426126525525578,0002,405.66
1984-12-2226026026026049,0002,452.83
1984-12-2126927026526541,0002,500
1984-12-2026526826026823,0002,528.30
1984-12-1925926825525567,0002,405.66
1984-12-1826027026026485,0002,490.57
1984-12-1726526525526537,0002,500
1984-12-1526226226026011,0002,452.83
1984-12-1425626025225739,0002,424.53
1984-12-1326326525025092,0002,358.49
1984-12-1227027026526529,0002,500
1984-12-1127027025826050,0002,452.83
1984-12-1026526526526522,0002,500
1984-12-0727027027027021,0002,547.17
1984-12-0626527026527045,0002,547.17
1984-12-0527528527228444,0002,679.25
1984-12-0427527527027034,0002,547.17
1984-12-0329429427027084,0002,547.17
1984-12-0128028028028093,0002,641.51
1984-11-30295300285300174,0002,830.19
1984-11-29305305275290226,0002,735.85
1984-11-28308308300300741,0002,830.19
1984-11-272853102803041,169,0002,867.92
1984-11-26279286270280104,0002,641.51
1984-11-2428028027027957,0002,632.08
1984-11-22270280267280103,0002,641.51
1984-11-21275275266269127,0002,537.74
1984-11-20265274265267132,0002,518.87
1984-11-19285289273280169,0002,641.51
1984-11-17295295285287313,0002,707.55
1984-11-162852952792951,197,0002,783.02
1984-11-15245270245270467,0002,547.17
1984-11-14260260249250276,0002,358.49
1984-11-13246260244260578,0002,452.83
1984-11-09210220205220165,0002,075.47
1984-11-0821021021021011,0001,981.13
1984-11-062102102102105,0001,981.13
1984-11-0521021121021017,0001,981.13
1984-11-012122122102107,0001,981.13
1984-10-3021021021021017,0001,981.13
1984-10-292072102072096,0001,971.70
1984-10-2720921020521023,0001,981.13
1984-10-262102102102104,0001,981.13
1984-10-2521021020720713,0001,952.83
1984-10-2421021020920912,0001,971.70
1984-10-232052052052055,0001,933.96
1984-10-222102102102101,0001,981.13
1984-10-202102102102102,0001,981.13
1984-10-1921021221021240,0002,000
1984-10-1720921020921011,0001,981.13
1984-10-162092102052109,0001,981.13
1984-10-152092092052058,0001,933.96
1984-10-122092092092093,0001,971.70
1984-10-112092102092103,0001,981.13
1984-10-092102102102107,0001,981.13
1984-10-0821021121021014,0001,981.13
1984-10-052112112112112,0001,990.57
1984-10-042112112112112,0001,990.57
1984-10-032112112112115,0001,990.57
1984-10-022102102102102,0001,981.13
1984-09-292102102102102,0001,981.13
1984-09-282102102092109,0001,981.13
1984-09-2720520520520510,0001,933.96
1984-09-262152152152155,0002,028.30
1984-09-2522022522022084,0002,075.47
1984-09-2222222222022015,0002,075.47
1984-09-212222222222222,0002,094.34
1984-09-2022522522222217,0002,094.34
1984-09-1922322322222213,0002,094.34
1984-09-1822122222122216,0002,094.34
1984-09-172222222212218,0002,084.91
1984-09-142202202202207,0002,075.47
1984-09-1322822822022031,0002,075.47
1984-09-1223423522622816,0002,150.94
1984-09-1123623623023528,0002,216.98
1984-09-102352352352352,0002,216.98
1984-09-0723023022522538,0002,122.64
1984-09-0623524023023041,0002,169.81
1984-09-05249250235235112,0002,216.98
1984-09-04231251231250340,0002,358.49
1984-09-0323523522222267,0002,094.34
1984-09-01230235230235137,0002,216.98
1984-08-3121522021422038,0002,075.47
1984-08-3021421421321313,0002,009.43
1984-08-2921221421221411,0002,018.87
1984-08-282102122102125,0002,000
1984-08-272122122082089,0001,962.26
1984-08-252062122062126,0002,000
1984-08-232042042012018,0001,896.23
1984-08-222072072062066,0001,943.40
1984-08-212062062062066,0001,943.40
1984-08-2020620820620610,0001,943.40
1984-08-182112112102105,0001,981.13
1984-08-172142142122125,0002,000
1984-08-1621421421421410,0002,018.87
1984-08-1521521521221213,0002,000
1984-08-142122122122128,0002,000
1984-08-1321521521121116,0001,990.57
1984-08-1021721821521522,0002,028.30
1984-08-0921021721021726,0002,047.17
1984-08-082022052002057,0001,933.96
1984-08-072052052022053,0001,933.96
1984-08-0620620620520514,0001,933.96
1984-08-0120620620620612,0001,943.40
1984-07-312072072062063,0001,943.40
1984-07-3021021020920910,0001,971.70
1984-07-282062062052059,0001,933.96
1984-07-2720620620620614,0001,943.40
1984-07-262052062022026,0001,905.66
1984-07-2520620620620620,0001,943.40
1984-07-242062062062067,0001,943.40
1984-07-202062062062067,0001,943.40
1984-07-192062062062066,0001,943.40
1984-07-1720620620620611,0001,943.40
1984-07-162062062062068,0001,943.40
1984-07-1320620620620613,0001,943.40
1984-07-112102102072078,0001,952.83
1984-07-102142142142146,0002,018.87
1984-07-092102152102154,0002,028.30
1984-07-0720720920520512,0001,933.96
1984-07-062102102092097,0001,971.70
1984-07-0521121121021017,0001,981.13
1984-07-0421121421121122,0001,990.57
1984-07-0321021520721532,0002,028.30
1984-07-0221121121121116,0001,990.57
1984-06-3021521521121117,0001,990.57
1984-06-2921121521021054,0001,981.13
1984-06-2821021120921125,0001,990.57
1984-06-2721021021021013,0001,981.13
1984-06-2620921020721051,0001,981.13
1984-06-2520820920820918,0001,971.70
1984-06-232092092092095,0001,971.70
1984-06-2120820920520516,0001,933.96
1984-06-2020820820720827,0001,962.26
1984-06-1920920920020547,0001,933.96
1984-06-1819921019921033,0001,981.13
1984-06-1619819819719823,0001,867.92
1984-06-1519819819819832,0001,867.92
1984-06-1419519919519919,0001,877.36
1984-06-131951951941947,0001,830.19
1984-06-121951951951951,0001,839.62
1984-06-111951951951957,0001,839.62
1984-06-081911911911912,0001,801.89
1984-06-071911911911912,0001,801.89
1984-06-061901901901902,0001,792.45
1984-06-041911911911916,0001,801.89
1984-06-0119019519019510,0001,839.62
1984-05-311911911901902,0001,792.45
1984-05-301901901901904,0001,792.45
1984-05-2919019019019010,0001,792.45
1984-05-281961961961961,0001,849.06
1984-05-2619719719719710,0001,858.49
1984-05-251961961951954,0001,839.62
1984-05-2319719719619711,0001,858.49
1984-05-2219919919719712,0001,858.49
1984-05-2120020019919910,0001,877.36
1984-05-1919419519419523,0001,839.62
1984-05-181941941941943,0001,830.19
1984-05-171941941931933,0001,820.75
1984-05-1619519519519514,0001,839.62
1984-05-151971971961962,0001,849.06
1984-05-1419519619519612,0001,849.06
1984-05-111941941941944,0001,830.19
1984-05-101931931931937,0001,820.75
1984-05-0919219519219514,0001,839.62
1984-05-0719019319019313,0001,820.75
1984-05-041941941911914,0001,801.89
1984-05-021941941911914,0001,801.89
1984-05-0119019418619413,0001,830.19
1984-04-281901901901903,0001,792.45
1984-04-271921941901907,0001,792.45
1984-04-2619219419019016,0001,792.45
1984-04-2519319419319414,0001,830.19
1984-04-241931931931934,0001,820.75
1984-04-2319419419319310,0001,820.75
1984-04-2119519519419421,0001,830.19
1984-04-201921951921954,0001,839.62
1984-04-191931931921928,0001,811.32
1984-04-181911921911925,0001,811.32
1984-04-1719219219019016,0001,792.45
1984-04-161921921921922,0001,811.32
1984-04-121921921921928,0001,811.32
1984-04-111921921921925,0001,811.32
1984-04-101901911881916,0001,801.89
1984-04-0919119119019011,0001,792.45
1984-04-0619019019019031,0001,792.45
1984-04-051901901901902,0001,792.45
1984-04-041911911901906,0001,792.45
1984-04-0318619018619010,0001,792.45
1984-04-021851881851889,0001,773.58
1984-03-3118818818518511,0001,745.28
1984-03-3019119118818816,0001,773.58
1984-03-2919019019019012,0001,792.45
1984-03-272002002002003,0001,886.79
1984-03-261912001912009,0001,886.79
1984-03-221901901901909,0001,792.45
1984-03-191901901901905,0001,792.45
1984-03-171901901901909,0001,792.45
1984-03-151901901901906,0001,792.45
1984-03-141911911911911,0001,801.89
1984-03-121911911901903,0001,792.45
1984-03-071911911901905,0001,792.45
1984-03-0619520019019020,0001,792.45
1984-03-052002002002002,0001,886.79
1984-03-032002002002003,0001,886.79
1984-03-0220020020020012,0001,886.79
1984-02-2820020020020018,0001,886.79
1984-02-272002002002005,0001,886.79
1984-02-2520020020020012,0001,886.79
1984-02-241901901901905,0001,792.45
1984-02-2320020020020010,0001,886.79
1984-02-2219019819019819,0001,867.92
1984-02-2119019019019011,0001,792.45
1984-02-1619920019920018,0001,886.79
1984-02-151992001992007,0001,886.79
1984-02-092022022012014,0001,896.23
1984-02-082022022002008,0001,886.79
1984-02-072002022002027,0001,905.66
1984-02-062002002002003,0001,886.79
1984-02-012002002002005,0001,886.79
1984-01-3120720720520514,0001,933.96
1984-01-302082082082087,0001,962.26
1984-01-2821021021021011,0001,981.13
1984-01-2721421420821021,0001,981.13
1984-01-2620821520821034,0001,981.13
1984-01-2520520720520743,0001,952.83
1984-01-2420720720520522,0001,933.96
1984-01-2320620820620722,0001,952.83
1984-01-2120720720720720,0001,952.83
1984-01-2020720720720718,0001,952.83
1984-01-1920020820020715,0001,952.83
1984-01-1820020219820019,0001,886.79
1984-01-1719519819419838,0001,867.92
1984-01-1319219519219510,0001,839.62
1984-01-111941951901959,0001,839.62
1984-01-1019419519419511,0001,839.62
1984-01-0919419519319513,0001,839.62
1984-01-0719319319119327,0001,820.75
1984-01-0618619318519331,0001,820.75
1984-01-0518518518518511,0001,745.28
1984-01-041841841841849,0001,735.85

分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株