7122 近畿車輛(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2862062059760522,0005,707.55
1990-12-2761063061062532,0005,896.23
1990-12-2659961059560041,0005,660.38
1990-12-2561061059560454,0005,698.11
1990-12-2160961560060034,0005,660.38
1990-12-2061061960961018,0005,754.72
1990-12-1962063062062928,0005,933.96
1990-12-1861961960661021,0005,754.72
1990-12-1760162060062047,0005,849.06
1990-12-1459560059559683,0005,622.64
1990-12-1359260559060041,0005,660.38
1990-12-1258360058359076,0005,566.04
1990-12-1158059557159563,0005,613.21
1990-12-1058060558060024,0005,660.38
1990-12-0756557056556523,0005,330.19
1990-12-0653053052253017,0005,000
1990-12-0554054051852023,0004,905.66
1990-12-045655655505505,0005,188.68
1990-12-035705805705709,0005,377.36
1990-11-3055056053155013,0005,188.68
1990-11-2957457455556024,0005,283.02
1990-11-285805805755759,0005,424.53
1990-11-2760560557558011,0005,471.70
1990-11-266156156156159,0005,801.89
1990-11-2255555555255211,0005,207.55
1990-11-2159059054154111,0005,103.77
1990-11-206256256056059,0005,707.55
1990-11-1961061059960562,0005,707.55
1990-11-1662062061061014,0005,754.72
1990-11-1563063862563016,0005,943.40
1990-11-1466566563063012,0005,943.40
1990-11-136556556556556,0006,179.25
1990-11-0964464462562532,0005,896.23
1990-11-0865565563063023,0005,943.40
1990-11-0768068065165125,0006,141.51
1990-11-0669869868568516,0006,462.26
1990-11-0570070068868830,0006,490.57
1990-11-0266967062765539,0006,179.25
1990-11-017157157157154,0006,745.28
1990-10-3171072070872049,0006,792.45
1990-10-3072072069072050,0006,792.45
1990-10-2969072069072037,0006,792.45
1990-10-2669970068569035,0006,509.43
1990-10-2567069867069861,0006,584.91
1990-10-2465067065067060,0006,320.75
1990-10-2366067065065055,0006,132.08
1990-10-2264565063565041,0006,132.08
1990-10-1960063060061084,0005,754.72
1990-10-1854158054158041,0005,471.70
1990-10-1757057053653635,0005,056.60
1990-10-1656057055055013,0005,188.68
1990-10-1551654651654510,0005,141.51
1990-10-1252753751551556,0004,858.49
1990-10-1153153151051738,0004,877.36
1990-10-0956556555155147,0005,198.11
1990-10-0854555054354536,0005,141.51
1990-10-0554554553053116,0005,009.43
1990-10-0454555153955121,0005,198.11
1990-10-0352955652954517,0005,141.51
1990-10-0248552048552033,0004,905.66
1990-10-0150050050050014,0004,716.98
1990-09-2854055053053018,0005,000
1990-09-2755556055355522,0005,235.85
1990-09-2659059056056315,0005,311.32
1990-09-2559860058060014,0005,660.38
1990-09-2159860058060044,0005,660.38
1990-09-2061761861661825,0005,830.19
1990-09-1961661660861639,0005,811.32
1990-09-1862062962062929,0005,933.96
1990-09-1766066965565936,0006,216.98
1990-09-1467067065065032,0006,132.08
1990-09-13640666639665144,0006,273.58
1990-09-1262663061662088,0005,849.06
1990-09-1163063062162694,0005,905.66
1990-09-1063463563063082,0005,943.40
1990-09-0767067661661640,0005,811.32
1990-09-0668669666666616,0006,283.02
1990-09-0572072070570522,0006,650.94
1990-09-0374276374275512,0007,122.64
1990-08-3171374171074041,0006,981.13
1990-08-3069871069571053,0006,698.11
1990-08-2970970969569938,0006,594.34
1990-08-2871172070971050,0006,698.11
1990-08-277187187107108,0006,698.11
1990-08-2470070069969962,0006,594.34
1990-08-2179080079079027,0007,452.83
1990-08-2078580078580016,0007,547.17
1990-08-1782782780580523,0007,594.34
1990-08-1683183181082831,0007,811.32
1990-08-1580080680080513,0007,594.34
1990-08-1481081081081010,0007,641.51
1990-08-1085085084084016,0007,924.53
1990-08-0986987086086021,0008,113.21
1990-08-0889089086987817,0008,283.02
1990-08-0789089089089067,0008,396.23
1990-08-029659659609609,0009,056.60
1990-08-0197097096596535,0009,103.77
1990-07-3199999997098919,0009,330.19
1990-07-3099099097097026,0009,150.94
1990-07-271,0001,00098098120,0009,254.72
1990-07-251,0101,0501,0101,05017,0009,905.66
1990-07-241,0101,0701,0101,07059,00010,094.30
1990-07-231,0101,0301,0001,03025,0009,716.98
1990-07-201,0401,0401,0101,01014,0009,528.30
1990-07-191,0101,0301,0001,03023,0009,716.98
1990-07-181,0101,0301,0001,01030,0009,528.30
1990-07-171,0101,0201,0001,01067,0009,528.30
1990-07-161,0101,0301,0001,03044,0009,716.98
1990-07-131,0101,0201,0101,01039,0009,528.30
1990-07-121,0301,0301,0301,0309,0009,716.98
1990-07-111,0501,0601,0301,03020,0009,716.98
1990-07-101,0801,0801,0301,07040,00010,094.30
1990-07-091,0401,0401,0101,02027,0009,622.64
1990-07-061,0601,0801,0201,02089,0009,622.64
1990-07-051,0101,0301,0101,02025,0009,622.64
1990-07-041,0401,0401,0001,00059,0009,433.96
1990-07-031,0201,0301,0201,0305,0009,716.98
1990-07-021,0001,0501,0001,05037,0009,905.66
1990-06-291,0501,0601,0101,02087,0009,622.64
1990-06-281,0301,0401,0101,01074,0009,528.30
1990-06-271,0301,03099699668,0009,396.23
1990-06-261,0601,06098698687,0009,301.89
1990-06-251,0401,0401,0101,02073,0009,622.64
1990-06-221,0101,0101,0001,00054,0009,433.96
1990-06-211,0001,0301,0001,00043,0009,433.96
1990-06-201,0001,01099099040,0009,339.62
1990-06-191,0101,01098098060,0009,245.28
1990-06-181,0201,0201,0001,00088,0009,433.96
1990-06-151,0401,0401,0101,01035,0009,528.30
1990-06-141,0401,0401,0001,01080,0009,528.30
1990-06-131,0501,0501,0301,03062,0009,716.98
1990-06-121,0601,0601,0301,03062,0009,716.98
1990-06-111,0501,0501,0401,04035,0009,811.32
1990-06-081,0601,0601,0301,03038,0009,716.98
1990-06-071,0301,0501,0101,05074,0009,905.66
1990-06-061,0501,0501,0101,03044,0009,716.98
1990-06-051,0601,0601,0501,05022,0009,905.66
1990-06-041,0701,0701,0601,06051,00010,000
1990-06-011,0601,0801,0601,08027,00010,188.70
1990-05-311,0601,0701,0501,07065,00010,094.30
1990-05-301,0601,0601,0301,04030,0009,811.32
1990-05-291,0401,0701,0301,03029,0009,716.98
1990-05-281,0801,0801,0301,03044,0009,716.98
1990-05-251,0601,0601,0301,06070,00010,000
1990-05-241,0801,0801,0001,000122,0009,433.96
1990-05-231,0501,0601,0401,06030,00010,000
1990-05-221,0401,0501,0101,01067,0009,528.30
1990-05-211,0201,0401,0001,02041,0009,622.64
1990-05-181,0701,0801,0001,00079,0009,433.96
1990-05-171,0701,0701,0501,07056,00010,094.30
1990-05-161,0001,0501,0001,050158,0009,905.66
1990-05-159921,0209901,00042,0009,433.96
1990-05-149801,00098098263,0009,264.15
1990-05-1197098095298043,0009,245.28
1990-05-1097998096096026,0009,056.60
1990-05-0997098097098049,0009,245.28
1990-05-0894094893094545,0008,915.09
1990-05-0791094491093026,0008,773.58
1990-05-0289089188589021,0008,396.23
1990-05-0186086086086013,0008,113.21
1990-04-2785886085286023,0008,113.21
1990-04-2684985984985926,0008,103.77
1990-04-2584984984284913,0008,009.43
1990-04-2485085083984920,0008,009.43
1990-04-2386086085085023,0008,018.87
1990-04-2086588386086043,0008,113.21
1990-04-1985087185085965,0008,103.77
1990-04-188458508458455,0007,971.70
1990-04-1783284583284522,0007,971.70
1990-04-1684685083585024,0008,018.87
1990-04-1288189185085057,0008,018.87
1990-04-1185886885886870,0008,188.68
1990-04-10871871855868104,0008,188.68
1990-04-0983085183085143,0008,028.30
1990-04-0682983281983053,0007,830.19
1990-04-049259259249242,0008,716.98
1990-04-0392592592592517,0008,726.42
1990-04-021,0101,0101,0101,0108,0009,528.30
1990-03-301,0601,0601,0501,05032,0009,905.66
1990-03-291,0801,0801,0601,06029,00010,000
1990-03-281,0701,0701,0601,06021,00010,000
1990-03-271,0301,0601,0101,060145,00010,000
1990-03-269841,0509841,050143,0009,905.66
1990-03-231,0301,03099999952,0009,424.53
1990-03-201,1501,1501,1001,11026,00010,471.70
1990-03-191,2001,2001,1301,14025,00010,754.70
1990-03-161,1701,1901,1701,18010,00011,132.10
1990-03-151,1601,1601,1501,1504,00010,849.10
1990-03-141,1801,1901,1501,15017,00010,849.10
1990-03-131,2101,2101,1501,19047,00011,226.40
1990-03-121,2501,2501,2001,20042,00011,320.80
1990-03-091,2001,2501,2001,25076,00011,792.50
1990-03-081,1501,1701,1501,17023,00011,037.70
1990-03-071,1701,1701,1501,15036,00010,849.10
1990-03-061,1901,2101,1901,19068,00011,226.40
1990-03-051,1901,2001,1501,15071,00010,849.10
1990-03-021,2001,2101,2001,21020,00011,415.10
1990-03-011,2401,2501,2301,23017,00011,603.80
1990-02-281,2601,2801,2601,28066,00012,075.50
1990-02-271,1801,2201,1501,22083,00011,509.40
1990-02-261,2501,2501,1401,150103,00010,849.10
1990-02-231,2901,2901,2201,250129,00011,792.50
1990-02-221,2601,3001,2501,270215,00011,981.10
1990-02-211,2701,2701,2501,26097,00011,886.80
1990-02-201,2501,2601,2201,250139,00011,792.50
1990-02-191,2801,2801,2501,25049,00011,792.50
1990-02-161,2701,2801,2501,26051,00011,886.80
1990-02-151,2301,2601,2301,25097,00011,792.50
1990-02-141,2301,2301,2301,23011,00011,603.80
1990-02-131,2601,2601,2301,23074,00011,603.80
1990-02-091,2701,2701,2601,26015,00011,886.80
1990-02-081,2801,2801,2501,26020,00011,886.80
1990-02-071,2901,2901,2801,28017,00012,075.50
1990-02-061,2701,3001,2701,29052,00012,169.80
1990-02-051,2401,2501,2401,25059,00011,792.50
1990-02-021,2101,2401,2101,24042,00011,698.10
1990-02-011,2401,2401,2001,20032,00011,320.80
1990-01-311,2301,2301,2301,2304,00011,603.80
1990-01-301,2801,2901,2801,29012,00012,169.80
1990-01-291,2901,2901,2801,29015,00012,169.80
1990-01-261,2901,3001,2901,30075,00012,264.20
1990-01-251,2701,2701,2701,27058,00011,981.10
1990-01-241,2901,2901,2501,27066,00011,981.10
1990-01-231,2501,3001,2501,30093,00012,264.20
1990-01-221,2701,2701,2101,24017,00011,698.10
1990-01-191,2301,2301,2001,2109,00011,415.10
1990-01-181,2501,2501,2501,25013,00011,792.50
1990-01-171,2701,3001,2701,27082,00011,981.10
1990-01-161,2801,3101,2701,27092,00011,981.10
1990-01-121,2801,3001,2701,30037,00012,264.20
1990-01-111,3001,3001,2801,28046,00012,075.50
1990-01-101,2801,2801,2801,28052,00012,075.50
1990-01-091,3001,3001,2601,26013,00011,886.80
1990-01-081,3001,3201,3001,30010,00012,264.20
1990-01-051,3301,3501,2801,30063,00012,264.20
1990-01-041,3301,3401,3101,33059,00012,547.20

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