7122 近畿車輛(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	790	799	770	785	808,000	7,405.66
1988-12-27	730	795	730	780	1,048,000	7,358.49
1988-12-26	725	730	711	727	85,000	6,858.49
1988-12-24	701	717	701	716	50,000	6,754.72
1988-12-23	710	715	710	711	53,000	6,707.55
1988-12-22	711	720	710	710	45,000	6,698.11
1988-12-21	691	710	691	710	45,000	6,698.11
1988-12-20	705	708	698	700	31,000	6,603.77
1988-12-19	715	730	710	710	35,000	6,698.11
1988-12-16	727	727	710	715	110,000	6,745.28
1988-12-15	735	735	725	730	99,000	6,886.79
1988-12-14	725	734	722	722	64,000	6,811.32
1988-12-13	720	735	720	724	78,000	6,830.19
1988-12-12	730	745	718	720	137,000	6,792.45
1988-12-09	712	728	711	728	97,000	6,867.92
1988-12-08	723	730	719	719	84,000	6,783.02
1988-12-07	725	730	721	730	112,000	6,886.79
1988-12-06	709	721	709	721	65,000	6,801.89
1988-12-05	710	720	710	719	45,000	6,783.02
1988-12-03	730	730	723	730	34,000	6,886.79
1988-12-02	720	738	720	738	84,000	6,962.26
1988-12-01	707	726	707	725	68,000	6,839.62
1988-11-30	703	710	695	706	129,000	6,660.38
1988-11-29	712	715	710	710	87,000	6,698.11
1988-11-28	720	721	715	715	60,000	6,745.28
1988-11-26	726	740	726	730	40,000	6,886.79
1988-11-25	717	740	716	734	76,000	6,924.53
1988-11-24	730	738	715	715	103,000	6,745.28
1988-11-22	736	736	724	724	107,000	6,830.19
1988-11-21	761	764	737	737	97,000	6,952.83
1988-11-18	749	780	745	756	289,000	7,132.08
1988-11-17	749	750	741	742	111,000	7,000
1988-11-16	750	770	740	741	387,000	6,990.57
1988-11-15	719	788	715	780	845,000	7,358.49
1988-11-14	715	725	712	719	138,000	6,783.02
1988-11-11	737	737	715	715	497,000	6,745.28
1988-11-10	680	732	680	728	329,000	6,867.92
1988-11-09	672	680	668	675	67,000	6,367.92
1988-11-08	665	670	655	670	63,000	6,320.75
1988-11-07	674	674	662	665	30,000	6,273.58
1988-11-05	670	680	650	675	53,000	6,367.92
1988-11-04	678	680	675	675	73,000	6,367.92
1988-11-02	679	680	676	677	120,000	6,386.79
1988-11-01	676	680	676	676	96,000	6,377.36
1988-10-31	670	680	670	675	109,000	6,367.92
1988-10-29	670	680	660	680	179,000	6,415.09
1988-10-28	655	675	650	650	290,000	6,132.08
1988-10-27	647	650	640	650	107,000	6,132.08
1988-10-26	645	650	640	646	63,000	6,094.34
1988-10-25	635	645	635	640	32,000	6,037.74
1988-10-24	635	639	635	639	18,000	6,028.30
1988-10-22	640	640	635	635	17,000	5,990.57
1988-10-21	635	640	630	635	48,000	5,990.57
1988-10-20	620	630	612	630	18,000	5,943.40
1988-10-19	620	630	608	630	24,000	5,943.40
1988-10-18	650	650	630	630	55,000	5,943.40
1988-10-17	648	650	641	650	43,000	6,132.08
1988-10-14	650	650	635	640	43,000	6,037.74
1988-10-13	650	660	646	655	45,000	6,179.25
1988-10-12	670	674	646	660	119,000	6,226.42
1988-10-11	680	680	668	675	209,000	6,367.92
1988-10-07	630	645	630	644	208,000	6,075.47
1988-10-06	620	625	610	625	73,000	5,896.23
1988-10-05	631	650	625	625	69,000	5,896.23
1988-10-04	600	630	599	630	116,000	5,943.40
1988-10-03	590	595	590	595	7,000	5,613.21
1988-10-01	590	600	590	600	19,000	5,660.38
1988-09-30	579	580	567	570	29,000	5,377.36
1988-09-29	566	580	566	578	26,000	5,452.83
1988-09-28	552	569	550	565	46,000	5,330.19
1988-09-27	553	554	550	550	29,000	5,188.68
1988-09-26	560	565	550	551	28,000	5,198.11
1988-09-24	576	576	560	565	29,000	5,330.19
1988-09-22	576	580	570	576	27,000	5,433.96
1988-09-21	601	603	570	575	35,000	5,424.53
1988-09-20	605	606	601	601	27,000	5,669.81
1988-09-19	603	610	603	610	29,000	5,754.72
1988-09-16	618	618	602	602	13,000	5,679.25
1988-09-14	620	620	600	600	21,000	5,660.38
1988-09-13	600	600	600	600	12,000	5,660.38
1988-09-12	600	600	599	600	32,000	5,660.38
1988-09-09	600	600	598	599	46,000	5,650.94
1988-09-08	605	610	599	599	14,000	5,650.94
1988-09-07	595	600	595	598	55,000	5,641.51
1988-09-06	601	601	591	595	28,000	5,613.21
1988-09-05	605	605	600	600	29,000	5,660.38
1988-09-03	607	608	600	600	36,000	5,660.38
1988-09-02	606	608	600	608	42,000	5,735.85
1988-09-01	606	606	600	606	39,000	5,716.98
1988-08-31	607	609	600	609	31,000	5,745.28
1988-08-30	609	609	590	607	36,000	5,726.42
1988-08-29	610	610	599	599	12,000	5,650.94
1988-08-27	592	600	592	594	6,000	5,603.77
1988-08-26	603	618	590	590	33,000	5,566.04
1988-08-25	602	603	601	603	18,000	5,688.68
1988-08-24	605	610	600	600	31,000	5,660.38
1988-08-23	606	610	605	610	15,000	5,754.72
1988-08-22	615	615	600	606	23,000	5,716.98
1988-08-19	620	629	615	615	36,000	5,801.89
1988-08-18	620	630	620	630	27,000	5,943.40
1988-08-17	617	620	617	620	24,000	5,849.06
1988-08-16	640	643	615	615	27,000	5,801.89
1988-08-15	625	643	625	625	28,000	5,896.23
1988-08-12	606	615	606	610	41,000	5,754.72
1988-08-11	600	610	600	610	46,000	5,754.72
1988-08-10	603	605	600	600	45,000	5,660.38
1988-08-09	605	605	601	603	16,000	5,688.68
1988-08-08	597	605	597	602	26,000	5,679.25
1988-08-06	596	605	595	596	25,000	5,622.64
1988-08-05	596	605	595	595	29,000	5,613.21
1988-08-04	595	595	595	595	24,000	5,613.21
1988-08-03	605	605	595	595	34,000	5,613.21
1988-08-02	600	605	597	605	31,000	5,707.55
1988-08-01	600	605	585	595	82,000	5,613.21
1988-07-30	610	611	603	603	27,000	5,688.68
1988-07-29	620	625	612	615	36,000	5,801.89
1988-07-28	612	629	610	620	71,000	5,849.06
1988-07-27	630	630	618	622	29,000	5,867.92
1988-07-26	615	618	615	615	21,000	5,801.89
1988-07-25	620	630	615	615	56,000	5,801.89
1988-07-23	630	630	620	620	88,000	5,849.06
1988-07-22	650	650	630	630	85,000	5,943.40
1988-07-21	659	659	652	653	64,000	6,160.38
1988-07-20	640	659	640	659	35,000	6,216.98
1988-07-19	680	680	620	620	76,000	5,849.06
1988-07-18	680	685	670	670	69,000	6,320.75
1988-07-15	682	685	680	680	73,000	6,415.09
1988-07-14	680	691	680	691	62,000	6,518.87
1988-07-13	675	690	670	680	98,000	6,415.09
1988-07-12	680	680	676	680	51,000	6,415.09
1988-07-11	685	690	675	676	72,000	6,377.36
1988-07-08	678	685	670	675	69,000	6,367.92
1988-07-07	688	688	675	677	58,000	6,386.79
1988-07-06	690	695	659	688	121,000	6,490.57
1988-07-05	660	690	653	690	98,000	6,509.43
1988-07-04	655	655	650	652	95,000	6,150.94
1988-07-02	660	665	660	660	61,000	6,226.42
1988-07-01	691	695	661	662	118,000	6,245.28
1988-06-30	696	700	681	681	108,000	6,424.53
1988-06-29	705	712	690	694	309,000	6,547.17
1988-06-28	713	720	700	700	320,000	6,603.77
1988-06-27	710	710	700	703	214,000	6,632.08
1988-06-25	695	700	695	697	123,000	6,575.47
1988-06-24	690	700	690	695	99,000	6,556.60
1988-06-23	694	700	688	690	83,000	6,509.43
1988-06-22	714	715	690	704	189,000	6,641.51
1988-06-21	672	720	672	710	240,000	6,698.11
1988-06-20	678	679	670	672	85,000	6,339.62
1988-06-17	662	679	661	679	112,000	6,405.66
1988-06-16	660	670	660	661	84,000	6,235.85
1988-06-15	669	670	655	670	41,000	6,320.75
1988-06-14	671	675	660	670	81,000	6,320.75
1988-06-13	668	677	668	670	115,000	6,320.75
1988-06-10	690	697	683	683	122,000	6,443.40
1988-06-09	699	700	677	700	252,000	6,603.77
1988-06-08	685	700	668	692	319,000	6,528.30
1988-06-07	710	728	695	695	947,000	6,556.60
1988-06-06	650	700	644	700	647,000	6,603.77
1988-06-04	643	648	639	645	94,000	6,084.91
1988-06-03	640	645	635	643	101,000	6,066.04
1988-06-02	646	650	637	637	126,000	6,009.43
1988-06-01	650	650	645	646	127,000	6,094.34
1988-05-31	649	650	643	645	195,000	6,084.91
1988-05-30	640	645	625	631	104,000	5,952.83
1988-05-28	649	650	635	635	189,000	5,990.57
1988-05-27	650	650	639	640	198,000	6,037.74
1988-05-26	664	664	636	640	462,000	6,037.74
1988-05-25	635	650	635	644	733,000	6,075.47
1988-05-24	620	630	615	630	421,000	5,943.40
1988-05-23	620	620	602	615	107,000	5,801.89
1988-05-20	620	620	594	600	232,000	5,660.38
1988-05-19	617	627	617	618	179,000	5,830.19
1988-05-18	625	630	607	617	250,000	5,820.75
1988-05-17	612	627	601	625	267,000	5,896.23
1988-05-16	629	629	611	612	253,000	5,773.58
1988-05-13	590	630	588	620	775,000	5,849.06
1988-05-12	571	591	566	586	321,000	5,528.30
1988-05-11	565	578	561	572	192,000	5,396.23
1988-05-10	560	562	557	559	72,000	5,273.58
1988-05-09	560	563	558	561	118,000	5,292.45
1988-05-07	556	560	556	557	41,000	5,254.72
1988-05-06	550	555	550	554	44,000	5,226.42
1988-05-02	558	558	550	550	81,000	5,188.68
1988-04-30	551	557	548	548	40,000	5,169.81
1988-04-28	551	560	545	545	116,000	5,141.51
1988-04-27	551	559	550	555	62,000	5,235.85
1988-04-26	546	556	545	545	101,000	5,141.51
1988-04-25	560	560	556	556	45,000	5,245.28
1988-04-23	560	568	555	555	70,000	5,235.85
1988-04-22	550	560	545	560	120,000	5,283.02
1988-04-21	545	546	543	545	48,000	5,141.51
1988-04-20	535	548	532	538	37,000	5,075.47
1988-04-19	533	549	530	530	59,000	5,000
1988-04-18	530	540	530	540	78,000	5,094.34
1988-04-15	538	549	532	540	66,000	5,094.34
1988-04-14	551	551	535	537	108,000	5,066.04
1988-04-13	549	560	540	550	56,000	5,188.68
1988-04-12	550	550	530	540	118,000	5,094.34
1988-04-11	564	564	540	545	35,000	5,141.51
1988-04-08	565	565	541	564	71,000	5,320.75
1988-04-07	550	554	547	547	38,000	5,160.38
1988-04-06	560	560	545	550	44,000	5,188.68
1988-04-05	555	555	551	552	40,000	5,207.55
1988-04-04	553	560	545	560	94,000	5,283.02
1988-04-02	539	543	531	543	14,000	5,122.64
1988-04-01	540	540	530	530	41,000	5,000
1988-03-31	528	540	520	520	33,000	4,905.66
1988-03-30	540	545	516	518	59,000	4,886.79
1988-03-29	540	540	510	510	27,000	4,811.32
1988-03-28	520	546	520	530	31,000	5,000
1988-03-26	502	515	501	505	77,000	4,764.15
1988-03-25	525	526	500	510	78,000	4,811.32
1988-03-24	545	545	524	525	79,000	4,952.83
1988-03-23	548	548	544	545	48,000	5,141.51
1988-03-22	549	549	542	542	40,000	5,113.21
1988-03-18	550	550	540	542	65,000	5,113.21
1988-03-17	542	549	540	543	42,000	5,122.64
1988-03-16	549	549	540	540	103,000	5,094.34
1988-03-15	555	560	550	550	98,000	5,188.68
1988-03-14	542	550	541	549	47,000	5,179.25
1988-03-11	560	560	540	542	93,000	5,113.21
1988-03-10	577	577	550	550	75,000	5,188.68
1988-03-09	560	567	546	567	135,000	5,349.06
1988-03-08	560	560	549	560	73,000	5,283.02
1988-03-07	550	555	541	545	39,000	5,141.51
1988-03-05	540	550	540	540	35,000	5,094.34
1988-03-04	550	550	536	536	100,000	5,056.60
1988-03-03	540	550	537	546	100,000	5,150.94
1988-03-02	552	555	535	537	135,000	5,066.04
1988-03-01	553	560	550	550	107,000	5,188.68
1988-02-29	559	570	550	551	61,000	5,198.11
1988-02-27	548	559	541	559	61,000	5,273.58
1988-02-26	548	560	548	550	120,000	5,188.68
1988-02-25	538	560	538	551	167,000	5,198.11
1988-02-24	550	554	540	548	118,000	5,169.81
1988-02-23	531	541	530	537	122,000	5,066.04
1988-02-22	545	545	525	540	151,000	5,094.34
1988-02-19	567	567	545	555	119,000	5,235.85
1988-02-18	565	580	565	565	148,000	5,330.19
1988-02-17	581	585	562	562	222,000	5,301.89
1988-02-16	592	592	570	580	454,000	5,471.70
1988-02-15	590	620	586	586	669,000	5,528.30
1988-02-12	620	624	590	600	1,389,000	5,660.38
1988-02-10	545	615	541	615	1,853,000	5,801.89
1988-02-09	541	545	520	545	348,000	5,141.51
1988-02-08	546	560	540	540	283,000	5,094.34
1988-02-06	560	568	546	546	285,000	5,150.94
1988-02-05	540	585	540	553	2,124,001	5,216.98
1988-02-04	520	540	512	530	1,051,000	5,000
1988-02-03	493	520	490	518	299,000	4,886.79
1988-02-02	504	504	480	480	216,000	4,528.30
1988-02-01	510	512	490	505	252,000	4,764.15
1988-01-30	510	518	500	510	309,000	4,811.32
1988-01-29	476	520	476	510	973,000	4,811.32
1988-01-28	486	489	471	476	292,000	4,490.57
1988-01-27	455	481	454	481	293,000	4,537.74
1988-01-26	455	461	447	455	84,000	4,292.45
1988-01-25	463	465	460	462	206,000	4,358.49
1988-01-23	450	450	445	449	46,000	4,235.85
1988-01-22	440	450	440	445	72,000	4,198.11
1988-01-21	430	438	430	430	31,000	4,056.60
1988-01-20	416	440	415	440	47,000	4,150.94
1988-01-19	418	418	411	411	12,000	3,877.36
1988-01-18	420	420	413	413	24,000	3,896.23
1988-01-14	402	410	402	405	76,000	3,820.75
1988-01-13	410	412	406	411	30,000	3,877.36
1988-01-12	420	420	410	415	24,000	3,915.09
1988-01-11	418	425	415	418	18,000	3,943.40
1988-01-08	430	430	429	430	19,000	4,056.60
1988-01-07	433	434	420	433	15,000	4,084.91
1988-01-06	420	438	420	438	44,000	4,132.08
1988-01-05	391	408	391	401	25,000	3,783.02
1988-01-04	396	396	396	396	4,000	3,735.85

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