7122 近畿車輛(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-27	264	264	256	256	8,000	2,415.09
1985-12-26	265	265	265	265	6,000	2,500
1985-12-25	265	265	265	265	7,000	2,500
1985-12-23	256	259	256	258	32,000	2,433.96
1985-12-19	258	258	256	256	11,000	2,415.09
1985-12-18	256	256	256	256	2,000	2,415.09
1985-12-17	256	256	255	255	12,000	2,405.66
1985-12-16	256	256	256	256	14,000	2,415.09
1985-12-13	256	256	256	256	32,000	2,415.09
1985-12-11	265	265	258	258	9,000	2,433.96
1985-12-10	260	265	255	255	22,000	2,405.66
1985-12-09	260	270	260	265	15,000	2,500
1985-12-07	257	257	255	255	24,000	2,405.66
1985-12-06	257	257	256	256	7,000	2,415.09
1985-12-05	255	265	255	255	20,000	2,405.66
1985-12-04	260	265	255	255	30,000	2,405.66
1985-12-03	270	270	260	260	13,000	2,452.83
1985-12-02	262	262	255	255	17,000	2,405.66
1985-11-30	264	264	263	263	8,000	2,481.13
1985-11-29	262	262	262	262	3,000	2,471.70
1985-11-28	260	260	259	259	11,000	2,443.40
1985-11-27	263	263	260	262	17,000	2,471.70
1985-11-26	261	261	261	261	6,000	2,462.26
1985-11-22	257	257	257	257	21,000	2,424.53
1985-11-21	263	263	260	260	23,000	2,452.83
1985-11-20	265	265	265	265	11,000	2,500
1985-11-19	265	265	263	263	21,000	2,481.13
1985-11-18	265	270	265	270	17,000	2,547.17
1985-11-16	270	270	263	266	7,000	2,509.43
1985-11-15	268	268	265	265	23,000	2,500
1985-11-14	270	275	266	266	9,000	2,509.43
1985-11-13	270	270	265	265	21,000	2,500
1985-11-12	272	272	272	272	2,000	2,566.04
1985-11-11	270	271	270	271	4,000	2,556.60
1985-11-07	278	278	270	270	23,000	2,547.17
1985-11-06	269	271	269	271	2,000	2,556.60
1985-11-05	277	277	277	277	3,000	2,613.21
1985-11-02	278	278	278	278	3,000	2,622.64
1985-11-01	270	270	263	263	16,000	2,481.13
1985-10-30	279	279	279	279	11,000	2,632.08
1985-10-29	281	281	280	280	6,000	2,641.51
1985-10-28	268	268	268	268	1,000	2,528.30
1985-10-26	270	270	262	262	6,000	2,471.70
1985-10-25	275	275	270	270	26,000	2,547.17
1985-10-24	280	280	275	275	14,000	2,594.34
1985-10-23	280	280	270	270	20,000	2,547.17
1985-10-22	280	280	280	280	28,000	2,641.51
1985-10-21	280	290	280	280	12,000	2,641.51
1985-10-19	280	280	280	280	15,000	2,641.51
1985-10-18	283	283	282	282	4,000	2,660.38
1985-10-16	286	286	281	281	7,000	2,650.94
1985-10-15	281	281	281	281	4,000	2,650.94
1985-10-14	284	284	280	281	12,000	2,650.94
1985-10-11	290	295	284	284	5,000	2,679.25
1985-10-09	285	285	285	285	7,000	2,688.68
1985-10-08	285	285	285	285	5,000	2,688.68
1985-10-07	286	286	286	286	4,000	2,698.11
1985-10-05	281	281	280	280	19,000	2,641.51
1985-10-04	281	281	281	281	6,000	2,650.94
1985-10-03	286	286	285	286	16,000	2,698.11
1985-10-02	288	290	288	288	20,000	2,716.98
1985-10-01	289	298	285	291	25,000	2,745.28
1985-09-30	285	290	285	290	3,000	2,735.85
1985-09-28	280	281	280	280	20,000	2,641.51
1985-09-27	281	281	280	280	38,000	2,641.51
1985-09-26	280	280	280	280	14,000	2,641.51
1985-09-25	288	289	280	280	48,000	2,641.51
1985-09-24	288	290	287	290	21,000	2,735.85
1985-09-21	285	290	285	287	24,000	2,707.55
1985-09-20	300	303	273	280	91,000	2,641.51
1985-09-19	305	305	300	300	14,000	2,830.19
1985-09-18	306	306	305	305	7,000	2,877.36
1985-09-17	312	312	308	308	9,000	2,905.66
1985-09-13	305	312	305	312	15,000	2,943.40
1985-09-12	305	310	301	305	39,000	2,877.36
1985-09-11	308	308	298	300	47,000	2,830.19
1985-09-10	315	316	312	312	39,000	2,943.40
1985-09-09	315	319	308	315	23,000	2,971.70
1985-09-07	315	319	315	315	21,000	2,971.70
1985-09-06	316	320	315	315	22,000	2,971.70
1985-09-05	320	320	315	315	82,000	2,971.70
1985-09-04	319	322	315	320	59,000	3,018.87
1985-09-03	323	325	320	320	88,000	3,018.87
1985-09-02	313	324	313	323	118,000	3,047.17
1985-08-31	315	317	313	317	75,000	2,990.57
1985-08-30	316	317	312	315	108,000	2,971.70
1985-08-29	315	315	311	311	54,000	2,933.96
1985-08-28	300	317	300	316	188,000	2,981.13
1985-08-27	315	315	305	309	139,000	2,915.09
1985-08-26	316	317	310	310	91,000	2,924.53
1985-08-24	329	329	315	316	195,000	2,981.13
1985-08-23	319	327	318	327	438,000	3,084.91
1985-08-22	309	320	309	317	253,000	2,990.57
1985-08-21	300	310	300	309	156,000	2,915.09
1985-08-20	300	300	295	300	44,000	2,830.19
1985-08-19	300	300	300	300	43,000	2,830.19
1985-08-17	299	299	299	299	16,000	2,820.75
1985-08-16	300	300	299	299	29,000	2,820.75
1985-08-15	300	300	296	297	86,000	2,801.89
1985-08-14	300	301	299	301	118,000	2,839.62
1985-08-13	277	277	277	277	1,000	2,613.21
1985-08-12	275	276	275	276	11,000	2,603.77
1985-08-09	283	283	280	282	10,000	2,660.38
1985-08-08	293	293	283	283	5,000	2,669.81
1985-08-07	283	293	283	293	25,000	2,764.15
1985-08-06	285	299	285	299	7,000	2,820.75
1985-08-05	283	283	283	283	3,000	2,669.81
1985-08-03	277	277	277	277	6,000	2,613.21
1985-08-02	282	282	275	275	39,000	2,594.34
1985-08-01	281	281	280	281	3,000	2,650.94
1985-07-31	280	280	280	280	9,000	2,641.51
1985-07-30	291	291	275	275	24,000	2,594.34
1985-07-29	300	300	291	291	18,000	2,745.28
1985-07-27	300	310	300	305	101,000	2,877.36
1985-07-26	290	300	290	300	150,000	2,830.19
1985-07-25	294	294	290	290	12,000	2,735.85
1985-07-24	295	297	291	291	20,000	2,745.28
1985-07-23	299	300	291	295	36,000	2,783.02
1985-07-22	290	300	290	300	71,000	2,830.19
1985-07-20	290	290	290	290	10,000	2,735.85
1985-07-19	293	295	290	290	84,000	2,735.85
1985-07-18	296	300	290	290	165,000	2,735.85
1985-07-17	271	271	271	271	22,000	2,556.60
1985-07-16	270	271	270	270	13,000	2,547.17
1985-07-15	272	274	270	270	25,000	2,547.17
1985-07-12	274	274	273	274	23,000	2,584.91
1985-07-11	275	275	272	274	14,000	2,584.91
1985-07-10	272	279	272	272	23,000	2,566.04
1985-07-09	271	275	271	275	5,000	2,594.34
1985-07-08	272	273	270	270	23,000	2,547.17
1985-07-06	270	275	270	275	23,000	2,594.34
1985-07-05	273	275	266	266	44,000	2,509.43
1985-07-04	270	271	269	271	25,000	2,556.60
1985-07-03	275	275	275	275	5,000	2,594.34
1985-07-02	272	275	270	270	34,000	2,547.17
1985-07-01	270	272	270	272	14,000	2,566.04
1985-06-29	270	270	266	266	12,000	2,509.43
1985-06-28	272	272	270	270	17,000	2,547.17
1985-06-27	274	274	274	274	1,000	2,584.91
1985-06-26	270	275	266	275	23,000	2,594.34
1985-06-25	265	270	265	268	17,000	2,528.30
1985-06-24	270	271	265	265	36,000	2,500
1985-06-22	271	271	260	260	13,000	2,452.83
1985-06-21	276	276	271	271	23,000	2,556.60
1985-06-20	277	280	276	276	16,000	2,603.77
1985-06-19	280	280	276	276	22,000	2,603.77
1985-06-18	282	283	280	283	15,000	2,669.81
1985-06-17	281	281	280	280	18,000	2,641.51
1985-06-15	281	285	281	284	21,000	2,679.25
1985-06-14	289	290	286	286	27,000	2,698.11
1985-06-13	285	289	285	289	7,000	2,726.42
1985-06-12	292	294	284	285	33,000	2,688.68
1985-06-11	284	297	284	292	16,000	2,754.72
1985-06-10	285	293	281	281	24,000	2,650.94
1985-06-07	282	284	282	282	47,000	2,660.38
1985-06-06	282	283	282	282	18,000	2,660.38
1985-06-05	281	282	280	281	20,000	2,650.94
1985-06-04	282	282	280	280	27,000	2,641.51
1985-06-03	285	285	282	282	35,000	2,660.38
1985-06-01	285	285	282	282	21,000	2,660.38
1985-05-31	290	290	285	285	80,000	2,688.68
1985-05-30	292	295	288	295	60,000	2,783.02
1985-05-29	290	294	289	289	54,000	2,726.42
1985-05-28	294	295	288	288	66,000	2,716.98
1985-05-27	295	295	290	295	76,000	2,783.02
1985-05-25	298	298	281	281	66,000	2,650.94
1985-05-24	304	308	299	299	235,000	2,820.75
1985-05-23	305	310	305	305	221,000	2,877.36
1985-05-22	294	315	292	306	548,000	2,886.79
1985-05-21	286	293	281	290	74,000	2,735.85
1985-05-20	281	284	276	276	28,000	2,603.77
1985-05-18	284	284	277	280	22,000	2,641.51
1985-05-17	270	276	270	276	24,000	2,603.77
1985-05-16	277	278	274	274	27,000	2,584.91
1985-05-15	278	278	274	274	37,000	2,584.91
1985-05-14	277	277	275	275	43,000	2,594.34
1985-05-13	277	277	273	275	33,000	2,594.34
1985-05-10	279	283	273	273	19,000	2,575.47
1985-05-09	270	274	270	274	5,000	2,584.91
1985-05-08	267	271	267	271	15,000	2,556.60
1985-05-07	268	268	267	268	15,000	2,528.30
1985-05-04	267	267	267	267	5,000	2,518.87
1985-05-02	269	269	266	269	8,000	2,537.74
1985-05-01	266	268	266	266	13,000	2,509.43
1985-04-30	275	275	265	265	10,000	2,500
1985-04-27	275	275	275	275	1,000	2,594.34
1985-04-26	277	280	277	280	4,000	2,641.51
1985-04-25	269	278	269	278	12,000	2,622.64
1985-04-23	275	284	275	280	24,000	2,641.51
1985-04-22	264	265	264	265	19,000	2,500
1985-04-20	265	269	260	260	43,000	2,452.83
1985-04-19	269	270	269	270	8,000	2,547.17
1985-04-18	270	270	269	269	25,000	2,537.74
1985-04-17	278	278	273	273	28,000	2,575.47
1985-04-16	285	285	278	278	25,000	2,622.64
1985-04-15	281	290	281	290	13,000	2,735.85
1985-04-12	275	280	275	280	28,000	2,641.51
1985-04-11	275	275	270	275	14,000	2,594.34
1985-04-10	276	280	275	275	26,000	2,594.34
1985-04-09	280	280	275	275	14,000	2,594.34
1985-04-08	280	280	280	280	24,000	2,641.51
1985-04-06	290	290	290	290	6,000	2,735.85
1985-04-05	276	280	275	275	21,000	2,594.34
1985-04-04	273	274	272	272	8,000	2,566.04
1985-04-03	271	272	271	272	17,000	2,566.04
1985-04-02	272	272	271	272	6,000	2,566.04
1985-04-01	268	274	268	274	5,000	2,584.91
1985-03-30	273	273	273	273	10,000	2,575.47
1985-03-29	261	268	260	268	8,000	2,528.30
1985-03-27	252	252	252	252	13,000	2,377.36
1985-03-25	265	265	263	263	10,000	2,481.13
1985-03-23	267	267	265	265	10,000	2,500
1985-03-22	270	270	268	268	16,000	2,528.30
1985-03-20	271	271	271	271	4,000	2,556.60
1985-03-19	272	272	272	272	2,000	2,566.04
1985-03-18	273	273	270	270	15,000	2,547.17
1985-03-16	274	275	270	271	39,000	2,556.60
1985-03-15	273	273	270	270	9,000	2,547.17
1985-03-14	270	270	270	270	16,000	2,547.17
1985-03-13	280	280	275	280	7,000	2,641.51
1985-03-12	280	281	280	280	35,000	2,641.51
1985-03-11	280	290	280	281	11,000	2,650.94
1985-03-08	275	280	275	280	30,000	2,641.51
1985-03-07	281	282	275	275	44,000	2,594.34
1985-03-06	281	281	280	281	35,000	2,650.94
1985-03-05	285	285	276	276	49,000	2,603.77
1985-03-04	291	291	290	290	28,000	2,735.85
1985-03-02	285	290	285	290	21,000	2,735.85
1985-03-01	292	292	276	276	74,000	2,603.77
1985-02-28	294	297	286	297	50,000	2,801.89
1985-02-27	308	308	294	294	24,000	2,773.58
1985-02-26	285	314	285	314	160,000	2,962.26
1985-02-25	300	309	300	300	37,000	2,830.19
1985-02-23	300	300	300	300	36,000	2,830.19
1985-02-22	320	320	319	319	45,000	3,009.43
1985-02-21	334	334	320	326	222,000	3,075.47
1985-02-20	335	343	315	338	997,000	3,188.68
1985-02-19	300	330	300	330	947,000	3,113.21
1985-02-18	290	290	279	290	152,000	2,735.85
1985-02-16	275	290	275	290	162,000	2,735.85
1985-02-15	250	299	250	290	283,000	2,735.85
1985-02-14	253	253	246	250	34,000	2,358.49
1985-02-13	255	255	250	250	14,000	2,358.49
1985-02-12	255	260	255	257	40,000	2,424.53
1985-02-08	260	260	255	255	5,000	2,405.66
1985-02-07	250	260	250	255	34,000	2,405.66
1985-02-06	264	264	260	260	22,000	2,452.83
1985-02-05	268	268	265	265	3,000	2,500
1985-02-04	265	265	263	263	13,000	2,481.13
1985-02-01	261	261	260	260	39,000	2,452.83
1985-01-31	261	261	261	261	12,000	2,462.26
1985-01-30	261	262	261	262	5,000	2,471.70
1985-01-29	260	260	260	260	15,000	2,452.83
1985-01-28	260	260	260	260	8,000	2,452.83
1985-01-26	261	261	260	260	13,000	2,452.83
1985-01-25	268	270	260	260	35,000	2,452.83
1985-01-24	273	273	270	270	31,000	2,547.17
1985-01-23	268	275	268	275	43,000	2,594.34
1985-01-22	275	275	270	273	82,000	2,575.47
1985-01-21	257	260	255	255	62,000	2,405.66
1985-01-19	252	252	252	252	16,000	2,377.36
1985-01-18	251	253	248	251	100,000	2,367.92
1985-01-17	255	255	250	251	38,000	2,367.92
1985-01-16	252	252	250	250	42,000	2,358.49
1985-01-14	255	255	250	250	9,000	2,358.49
1985-01-11	248	251	248	250	23,000	2,358.49
1985-01-10	254	254	250	250	31,000	2,358.49
1985-01-09	254	255	250	250	16,000	2,358.49
1985-01-08	254	254	254	254	8,000	2,396.23
1985-01-07	245	250	245	245	31,000	2,311.32

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30