7122 近畿車輛(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 656 | 666 | 656 | 660 | 27,000 | 6,600 |
| 1991-12-27 | 680 | 680 | 666 | 666 | 23,000 | 6,660 |
| 1991-12-26 | 685 | 686 | 655 | 680 | 23,000 | 6,800 |
| 1991-12-25 | 685 | 685 | 676 | 682 | 16,000 | 6,820 |
| 1991-12-24 | 693 | 693 | 655 | 675 | 74,000 | 6,750 |
| 1991-12-20 | 700 | 709 | 670 | 670 | 49,000 | 6,700 |
| 1991-12-19 | 711 | 711 | 696 | 710 | 36,000 | 7,100 |
| 1991-12-18 | 724 | 734 | 715 | 729 | 46,000 | 7,290 |
| 1991-12-17 | 775 | 775 | 730 | 735 | 172,000 | 7,350 |
| 1991-12-16 | 740 | 780 | 730 | 775 | 251,000 | 7,750 |
| 1991-12-13 | 745 | 751 | 720 | 745 | 143,000 | 7,450 |
| 1991-12-12 | 739 | 750 | 720 | 750 | 159,000 | 7,500 |
| 1991-12-11 | 720 | 724 | 682 | 724 | 110,000 | 7,240 |
| 1991-12-10 | 718 | 730 | 718 | 728 | 119,000 | 7,280 |
| 1991-12-09 | 832 | 832 | 770 | 778 | 247,000 | 7,780 |
| 1991-12-06 | 810 | 852 | 805 | 820 | 833,000 | 8,200 |
| 1991-12-05 | 800 | 800 | 751 | 800 | 366,000 | 8,000 |
| 1991-12-04 | 776 | 825 | 770 | 785 | 1,151,000 | 7,850 |
| 1991-12-03 | 692 | 751 | 682 | 746 | 456,000 | 7,460 |
| 1991-12-02 | 684 | 698 | 665 | 682 | 137,000 | 6,820 |
| 1991-11-29 | 658 | 710 | 650 | 674 | 348,000 | 6,740 |
| 1991-11-28 | 640 | 658 | 640 | 658 | 99,000 | 6,580 |
| 1991-11-27 | 620 | 660 | 620 | 660 | 176,000 | 6,600 |
| 1991-11-26 | 612 | 628 | 610 | 628 | 29,000 | 6,280 |
| 1991-11-25 | 630 | 630 | 612 | 612 | 13,000 | 6,120 |
| 1991-11-22 | 620 | 631 | 616 | 630 | 85,000 | 6,300 |
| 1991-11-21 | 615 | 615 | 615 | 615 | 9,000 | 6,150 |
| 1991-11-20 | 615 | 630 | 615 | 615 | 27,000 | 6,150 |
| 1991-11-19 | 625 | 625 | 615 | 616 | 9,000 | 6,160 |
| 1991-11-18 | 615 | 616 | 605 | 615 | 14,000 | 6,150 |
| 1991-11-15 | 645 | 645 | 635 | 635 | 39,000 | 6,350 |
| 1991-11-14 | 620 | 650 | 620 | 650 | 57,000 | 6,500 |
| 1991-11-13 | 635 | 636 | 630 | 630 | 39,000 | 6,300 |
| 1991-11-12 | 621 | 630 | 621 | 630 | 18,000 | 6,300 |
| 1991-11-11 | 635 | 635 | 629 | 630 | 14,000 | 6,300 |
| 1991-11-08 | 630 | 630 | 630 | 630 | 20,000 | 6,300 |
| 1991-11-07 | 637 | 637 | 630 | 630 | 7,000 | 6,300 |
| 1991-11-06 | 634 | 634 | 630 | 634 | 10,000 | 6,340 |
| 1991-11-05 | 637 | 637 | 635 | 635 | 19,000 | 6,350 |
| 1991-11-01 | 630 | 637 | 625 | 635 | 18,000 | 6,350 |
| 1991-10-31 | 630 | 630 | 620 | 630 | 11,000 | 6,300 |
| 1991-10-30 | 637 | 637 | 630 | 630 | 25,000 | 6,300 |
| 1991-10-29 | 630 | 640 | 630 | 631 | 28,000 | 6,310 |
| 1991-10-28 | 632 | 632 | 626 | 626 | 18,000 | 6,260 |
| 1991-10-25 | 625 | 625 | 610 | 625 | 47,000 | 6,250 |
| 1991-10-24 | 610 | 620 | 610 | 620 | 34,000 | 6,200 |
| 1991-10-23 | 640 | 640 | 611 | 611 | 19,000 | 6,110 |
| 1991-10-22 | 617 | 630 | 616 | 630 | 16,000 | 6,300 |
| 1991-10-21 | 616 | 616 | 610 | 610 | 14,000 | 6,100 |
| 1991-10-18 | 610 | 612 | 600 | 605 | 40,000 | 6,050 |
| 1991-10-17 | 606 | 622 | 606 | 610 | 14,000 | 6,100 |
| 1991-10-16 | 625 | 625 | 600 | 600 | 13,000 | 6,000 |
| 1991-10-11 | 621 | 622 | 621 | 622 | 5,000 | 6,220 |
| 1991-10-09 | 645 | 650 | 641 | 641 | 10,000 | 6,410 |
| 1991-10-08 | 649 | 649 | 645 | 645 | 6,000 | 6,450 |
| 1991-10-07 | 659 | 659 | 641 | 641 | 12,000 | 6,410 |
| 1991-10-04 | 669 | 683 | 659 | 659 | 11,000 | 6,590 |
| 1991-10-03 | 655 | 669 | 655 | 669 | 22,000 | 6,690 |
| 1991-10-02 | 659 | 661 | 656 | 656 | 12,000 | 6,560 |
| 1991-10-01 | 655 | 660 | 655 | 659 | 15,000 | 6,590 |
| 1991-09-30 | 645 | 645 | 644 | 644 | 2,000 | 6,440 |
| 1991-09-27 | 660 | 660 | 644 | 645 | 14,000 | 6,450 |
| 1991-09-26 | 654 | 660 | 654 | 660 | 14,000 | 6,600 |
| 1991-09-25 | 614 | 614 | 614 | 614 | 18,000 | 6,140 |
| 1991-09-24 | 625 | 635 | 615 | 615 | 58,000 | 5,801.89 |
| 1991-09-20 | 647 | 650 | 640 | 650 | 45,000 | 6,132.08 |
| 1991-09-19 | 640 | 650 | 640 | 640 | 48,000 | 6,037.74 |
| 1991-09-18 | 628 | 640 | 628 | 640 | 85,000 | 6,037.74 |
| 1991-09-17 | 622 | 640 | 622 | 628 | 69,000 | 5,924.53 |
| 1991-09-13 | 620 | 630 | 620 | 623 | 54,000 | 5,877.36 |
| 1991-09-12 | 625 | 630 | 621 | 630 | 38,000 | 5,943.40 |
| 1991-09-11 | 630 | 635 | 625 | 625 | 23,000 | 5,896.23 |
| 1991-09-10 | 639 | 639 | 630 | 630 | 13,000 | 5,943.40 |
| 1991-09-09 | 630 | 640 | 630 | 640 | 10,000 | 6,037.74 |
| 1991-09-06 | 630 | 630 | 610 | 630 | 14,000 | 5,943.40 |
| 1991-09-05 | 630 | 630 | 630 | 630 | 7,000 | 5,943.40 |
| 1991-09-03 | 621 | 654 | 621 | 654 | 18,000 | 6,169.81 |
| 1991-09-02 | 619 | 620 | 619 | 620 | 3,000 | 5,849.06 |
| 1991-08-30 | 600 | 618 | 600 | 618 | 7,000 | 5,830.19 |
| 1991-08-29 | 610 | 610 | 600 | 600 | 12,000 | 5,660.38 |
| 1991-08-28 | 610 | 610 | 610 | 610 | 10,000 | 5,754.72 |
| 1991-08-27 | 630 | 630 | 600 | 600 | 8,000 | 5,660.38 |
| 1991-08-26 | 631 | 636 | 630 | 632 | 10,000 | 5,962.26 |
| 1991-08-23 | 633 | 633 | 630 | 630 | 8,000 | 5,943.40 |
| 1991-08-22 | 630 | 630 | 626 | 626 | 10,000 | 5,905.66 |
| 1991-08-21 | 620 | 620 | 620 | 620 | 15,000 | 5,849.06 |
| 1991-08-19 | 669 | 669 | 669 | 669 | 2,000 | 6,311.32 |
| 1991-08-16 | 683 | 683 | 670 | 670 | 4,000 | 6,320.75 |
| 1991-08-15 | 688 | 688 | 688 | 688 | 1,000 | 6,490.57 |
| 1991-08-14 | 660 | 680 | 660 | 680 | 4,000 | 6,415.09 |
| 1991-08-13 | 670 | 670 | 670 | 670 | 5,000 | 6,320.75 |
| 1991-08-12 | 660 | 660 | 660 | 660 | 1,000 | 6,226.42 |
| 1991-08-09 | 660 | 665 | 650 | 650 | 8,000 | 6,132.08 |
| 1991-08-08 | 663 | 663 | 643 | 660 | 21,000 | 6,226.42 |
| 1991-08-07 | 680 | 680 | 665 | 665 | 13,000 | 6,273.58 |
| 1991-08-05 | 695 | 695 | 680 | 680 | 6,000 | 6,415.09 |
| 1991-08-02 | 690 | 695 | 685 | 693 | 15,000 | 6,537.74 |
| 1991-08-01 | 700 | 700 | 699 | 699 | 8,000 | 6,594.34 |
| 1991-07-31 | 710 | 710 | 710 | 710 | 3,000 | 6,698.11 |
| 1991-07-30 | 696 | 710 | 696 | 710 | 3,000 | 6,698.11 |
| 1991-07-29 | 700 | 700 | 700 | 700 | 7,000 | 6,603.77 |
| 1991-07-26 | 688 | 705 | 688 | 700 | 21,000 | 6,603.77 |
| 1991-07-25 | 690 | 700 | 690 | 698 | 18,000 | 6,584.91 |
| 1991-07-24 | 695 | 700 | 681 | 690 | 15,000 | 6,509.43 |
| 1991-07-23 | 702 | 702 | 695 | 695 | 6,000 | 6,556.60 |
| 1991-07-22 | 705 | 710 | 702 | 708 | 7,000 | 6,679.25 |
| 1991-07-19 | 710 | 712 | 706 | 706 | 16,000 | 6,660.38 |
| 1991-07-18 | 731 | 731 | 702 | 702 | 19,000 | 6,622.64 |
| 1991-07-17 | 757 | 757 | 731 | 731 | 10,000 | 6,896.23 |
| 1991-07-16 | 757 | 757 | 757 | 757 | 3,000 | 7,141.51 |
| 1991-07-15 | 730 | 731 | 730 | 731 | 6,000 | 6,896.23 |
| 1991-07-12 | 702 | 710 | 702 | 710 | 3,000 | 6,698.11 |
| 1991-07-11 | 710 | 715 | 700 | 700 | 21,000 | 6,603.77 |
| 1991-07-10 | 704 | 705 | 700 | 705 | 34,000 | 6,650.94 |
| 1991-07-09 | 707 | 707 | 697 | 707 | 8,000 | 6,669.81 |
| 1991-07-08 | 754 | 754 | 744 | 744 | 6,000 | 7,018.87 |
| 1991-07-05 | 765 | 765 | 755 | 764 | 19,000 | 7,207.55 |
| 1991-07-04 | 785 | 790 | 773 | 773 | 25,000 | 7,292.45 |
| 1991-07-03 | 795 | 795 | 795 | 795 | 11,000 | 7,500 |
| 1991-07-02 | 800 | 810 | 800 | 801 | 21,000 | 7,556.60 |
| 1991-07-01 | 800 | 810 | 790 | 810 | 47,000 | 7,641.51 |
| 1991-06-28 | 796 | 800 | 780 | 780 | 13,000 | 7,358.49 |
| 1991-06-27 | 785 | 790 | 785 | 790 | 16,000 | 7,452.83 |
| 1991-06-26 | 800 | 809 | 791 | 809 | 34,000 | 7,632.08 |
| 1991-06-25 | 795 | 800 | 789 | 791 | 63,000 | 7,462.26 |
| 1991-06-24 | 791 | 800 | 791 | 800 | 49,000 | 7,547.17 |
| 1991-06-21 | 795 | 795 | 790 | 790 | 9,000 | 7,452.83 |
| 1991-06-20 | 780 | 781 | 780 | 781 | 3,000 | 7,367.92 |
| 1991-06-19 | 800 | 800 | 790 | 798 | 16,000 | 7,528.30 |
| 1991-06-18 | 790 | 810 | 790 | 810 | 23,000 | 7,641.51 |
| 1991-06-17 | 790 | 810 | 790 | 810 | 28,000 | 7,641.51 |
| 1991-06-14 | 780 | 799 | 780 | 799 | 101,000 | 7,537.74 |
| 1991-06-13 | 789 | 789 | 780 | 780 | 9,000 | 7,358.49 |
| 1991-06-12 | 750 | 789 | 750 | 780 | 35,000 | 7,358.49 |
| 1991-06-11 | 750 | 750 | 750 | 750 | 5,000 | 7,075.47 |
| 1991-06-10 | 764 | 764 | 764 | 764 | 8,000 | 7,207.55 |
| 1991-06-07 | 780 | 784 | 765 | 784 | 17,000 | 7,396.23 |
| 1991-06-06 | 797 | 797 | 784 | 784 | 8,000 | 7,396.23 |
| 1991-06-05 | 797 | 798 | 797 | 798 | 11,000 | 7,528.30 |
| 1991-06-04 | 800 | 800 | 800 | 800 | 1,000 | 7,547.17 |
| 1991-06-03 | 815 | 815 | 805 | 805 | 5,000 | 7,594.34 |
| 1991-05-31 | 815 | 815 | 815 | 815 | 10,000 | 7,688.68 |
| 1991-05-30 | 804 | 820 | 804 | 820 | 52,000 | 7,735.85 |
| 1991-05-29 | 797 | 810 | 797 | 810 | 14,000 | 7,641.51 |
| 1991-05-28 | 805 | 805 | 802 | 802 | 9,000 | 7,566.04 |
| 1991-05-27 | 819 | 819 | 805 | 805 | 6,000 | 7,594.34 |
| 1991-05-24 | 831 | 835 | 820 | 820 | 17,000 | 7,735.85 |
| 1991-05-23 | 815 | 830 | 815 | 830 | 19,000 | 7,830.19 |
| 1991-05-22 | 810 | 811 | 805 | 811 | 49,000 | 7,650.94 |
| 1991-05-21 | 801 | 810 | 801 | 810 | 63,000 | 7,641.51 |
| 1991-05-20 | 855 | 860 | 810 | 815 | 61,000 | 7,688.68 |
| 1991-05-17 | 845 | 860 | 845 | 860 | 23,000 | 8,113.21 |
| 1991-05-16 | 850 | 859 | 850 | 851 | 75,000 | 8,028.30 |
| 1991-05-15 | 869 | 869 | 855 | 860 | 86,000 | 8,113.21 |
| 1991-05-14 | 871 | 881 | 870 | 880 | 129,000 | 8,301.89 |
| 1991-05-13 | 890 | 890 | 880 | 881 | 60,000 | 8,311.32 |
| 1991-05-10 | 910 | 915 | 895 | 906 | 212,000 | 8,547.17 |
| 1991-05-09 | 879 | 920 | 879 | 915 | 422,000 | 8,632.08 |
| 1991-05-08 | 860 | 900 | 855 | 890 | 85,000 | 8,396.23 |
| 1991-05-07 | 864 | 865 | 850 | 864 | 25,000 | 8,150.94 |
| 1991-05-02 | 841 | 870 | 841 | 870 | 53,000 | 8,207.55 |
| 1991-05-01 | 835 | 850 | 835 | 840 | 27,000 | 7,924.53 |
| 1991-04-30 | 819 | 830 | 819 | 830 | 21,000 | 7,830.19 |
| 1991-04-26 | 800 | 820 | 800 | 818 | 55,000 | 7,716.98 |
| 1991-04-25 | 799 | 810 | 795 | 800 | 60,000 | 7,547.17 |
| 1991-04-24 | 798 | 801 | 798 | 800 | 44,000 | 7,547.17 |
| 1991-04-23 | 800 | 817 | 797 | 800 | 58,000 | 7,547.17 |
| 1991-04-22 | 832 | 832 | 820 | 820 | 36,000 | 7,735.85 |
| 1991-04-19 | 870 | 870 | 850 | 850 | 39,000 | 8,018.87 |
| 1991-04-18 | 880 | 881 | 869 | 869 | 28,000 | 8,198.11 |
| 1991-04-17 | 891 | 895 | 884 | 890 | 41,000 | 8,396.23 |
| 1991-04-16 | 892 | 900 | 889 | 889 | 23,000 | 8,386.79 |
| 1991-04-15 | 910 | 910 | 890 | 890 | 16,000 | 8,396.23 |
| 1991-04-12 | 910 | 920 | 900 | 910 | 165,000 | 8,584.91 |
| 1991-04-11 | 880 | 895 | 871 | 890 | 87,000 | 8,396.23 |
| 1991-04-10 | 870 | 875 | 860 | 870 | 93,000 | 8,207.55 |
| 1991-04-09 | 860 | 880 | 855 | 880 | 68,000 | 8,301.89 |
| 1991-04-08 | 861 | 861 | 851 | 859 | 31,000 | 8,103.77 |
| 1991-04-05 | 855 | 865 | 845 | 845 | 41,000 | 7,971.70 |
| 1991-04-04 | 810 | 870 | 810 | 865 | 97,000 | 8,160.38 |
| 1991-04-03 | 820 | 820 | 797 | 800 | 134,000 | 7,547.17 |
| 1991-04-02 | 820 | 830 | 810 | 810 | 26,000 | 7,641.51 |
| 1991-04-01 | 810 | 830 | 810 | 825 | 23,000 | 7,783.02 |
| 1991-03-29 | 820 | 830 | 817 | 817 | 32,000 | 7,707.55 |
| 1991-03-28 | 810 | 840 | 809 | 840 | 75,000 | 7,924.53 |
| 1991-03-27 | 840 | 840 | 830 | 830 | 64,000 | 7,830.19 |
| 1991-03-26 | 833 | 848 | 830 | 830 | 47,000 | 7,830.19 |
| 1991-03-25 | 805 | 828 | 805 | 815 | 141,000 | 7,688.68 |
| 1991-03-22 | 800 | 810 | 798 | 800 | 112,000 | 7,547.17 |
| 1991-03-20 | 815 | 815 | 800 | 810 | 36,000 | 7,641.51 |
| 1991-03-19 | 802 | 815 | 798 | 815 | 75,000 | 7,688.68 |
| 1991-03-18 | 820 | 821 | 800 | 801 | 83,000 | 7,556.60 |
| 1991-03-15 | 805 | 815 | 790 | 810 | 89,000 | 7,641.51 |
| 1991-03-14 | 801 | 830 | 801 | 815 | 180,000 | 7,688.68 |
| 1991-03-13 | 769 | 814 | 765 | 810 | 220,000 | 7,641.51 |
| 1991-03-12 | 740 | 764 | 740 | 763 | 62,000 | 7,198.11 |
| 1991-03-11 | 740 | 750 | 740 | 750 | 106,000 | 7,075.47 |
| 1991-03-08 | 705 | 715 | 704 | 710 | 45,000 | 6,698.11 |
| 1991-03-07 | 695 | 698 | 690 | 695 | 25,000 | 6,556.60 |
| 1991-03-06 | 675 | 699 | 675 | 699 | 39,000 | 6,594.34 |
| 1991-03-05 | 685 | 685 | 680 | 680 | 4,000 | 6,415.09 |
| 1991-03-04 | 690 | 690 | 685 | 685 | 10,000 | 6,462.26 |
| 1991-03-01 | 696 | 699 | 690 | 690 | 27,000 | 6,509.43 |
| 1991-02-28 | 666 | 700 | 666 | 695 | 18,000 | 6,556.60 |
| 1991-02-27 | 689 | 690 | 660 | 665 | 38,000 | 6,273.58 |
| 1991-02-26 | 690 | 691 | 685 | 690 | 35,000 | 6,509.43 |
| 1991-02-25 | 699 | 700 | 675 | 699 | 25,000 | 6,594.34 |
| 1991-02-22 | 685 | 700 | 685 | 699 | 34,000 | 6,594.34 |
| 1991-02-21 | 684 | 684 | 665 | 680 | 25,000 | 6,415.09 |
| 1991-02-20 | 671 | 689 | 671 | 686 | 39,000 | 6,471.70 |
| 1991-02-19 | 700 | 709 | 670 | 670 | 39,000 | 6,320.75 |
| 1991-02-18 | 700 | 710 | 690 | 699 | 54,000 | 6,594.34 |
| 1991-02-15 | 652 | 670 | 652 | 670 | 38,000 | 6,320.75 |
| 1991-02-14 | 629 | 650 | 629 | 650 | 41,000 | 6,132.08 |
| 1991-02-13 | 620 | 623 | 610 | 616 | 54,000 | 5,811.32 |
| 1991-02-12 | 625 | 625 | 610 | 610 | 24,000 | 5,754.72 |
| 1991-02-08 | 600 | 600 | 590 | 595 | 4,000 | 5,613.21 |
| 1991-02-07 | 620 | 620 | 610 | 610 | 2,000 | 5,754.72 |
| 1991-02-06 | 620 | 620 | 620 | 620 | 10,000 | 5,849.06 |
| 1991-02-05 | 590 | 610 | 590 | 610 | 8,000 | 5,754.72 |
| 1991-02-04 | 590 | 590 | 580 | 580 | 10,000 | 5,471.70 |
| 1991-02-01 | 585 | 585 | 560 | 570 | 11,000 | 5,377.36 |
| 1991-01-31 | 569 | 575 | 569 | 570 | 22,000 | 5,377.36 |
| 1991-01-30 | 579 | 579 | 560 | 570 | 16,000 | 5,377.36 |
| 1991-01-29 | 580 | 580 | 580 | 580 | 20,000 | 5,471.70 |
| 1991-01-28 | 580 | 580 | 580 | 580 | 12,000 | 5,471.70 |
| 1991-01-25 | 570 | 585 | 570 | 570 | 17,000 | 5,377.36 |
| 1991-01-24 | 570 | 570 | 570 | 570 | 6,000 | 5,377.36 |
| 1991-01-23 | 610 | 610 | 580 | 580 | 13,000 | 5,471.70 |
| 1991-01-22 | 606 | 615 | 605 | 615 | 23,000 | 5,801.89 |
| 1991-01-21 | 611 | 615 | 605 | 605 | 23,000 | 5,707.55 |
| 1991-01-18 | 606 | 620 | 605 | 607 | 38,000 | 5,726.42 |
| 1991-01-17 | 600 | 610 | 599 | 605 | 43,000 | 5,707.55 |
| 1991-01-16 | 601 | 610 | 600 | 610 | 21,000 | 5,754.72 |
| 1991-01-14 | 610 | 610 | 605 | 605 | 15,000 | 5,707.55 |
| 1991-01-11 | 640 | 640 | 605 | 610 | 37,000 | 5,754.72 |
| 1991-01-10 | 635 | 635 | 629 | 630 | 46,000 | 5,943.40 |
| 1991-01-09 | 625 | 635 | 625 | 625 | 19,000 | 5,896.23 |
| 1991-01-08 | 640 | 640 | 615 | 615 | 53,000 | 5,801.89 |
| 1991-01-07 | 635 | 640 | 630 | 640 | 40,000 | 6,037.74 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株
