7122 近畿車輛(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 465 | 465 | 452 | 452 | 65,000 | 4,520 |
| 1992-12-29 | 450 | 465 | 447 | 465 | 52,000 | 4,650 |
| 1992-12-28 | 439 | 439 | 430 | 430 | 2,000 | 4,300 |
| 1992-12-25 | 439 | 439 | 435 | 439 | 10,000 | 4,390 |
| 1992-12-24 | 432 | 434 | 432 | 434 | 15,000 | 4,340 |
| 1992-12-22 | 437 | 437 | 437 | 437 | 3,000 | 4,370 |
| 1992-12-21 | 437 | 437 | 437 | 437 | 11,000 | 4,370 |
| 1992-12-18 | 445 | 445 | 422 | 437 | 40,000 | 4,370 |
| 1992-12-17 | 450 | 455 | 440 | 445 | 47,000 | 4,450 |
| 1992-12-16 | 453 | 453 | 450 | 450 | 6,000 | 4,500 |
| 1992-12-15 | 450 | 450 | 449 | 449 | 26,000 | 4,490 |
| 1992-12-14 | 465 | 465 | 455 | 455 | 7,000 | 4,550 |
| 1992-12-11 | 465 | 470 | 465 | 470 | 15,000 | 4,700 |
| 1992-12-10 | 475 | 475 | 475 | 475 | 20,000 | 4,750 |
| 1992-12-09 | 472 | 475 | 470 | 475 | 18,000 | 4,750 |
| 1992-12-08 | 472 | 475 | 470 | 472 | 40,000 | 4,720 |
| 1992-12-07 | 478 | 478 | 468 | 470 | 22,000 | 4,700 |
| 1992-12-04 | 472 | 475 | 470 | 472 | 42,000 | 4,720 |
| 1992-12-03 | 471 | 476 | 470 | 475 | 51,000 | 4,750 |
| 1992-12-02 | 467 | 468 | 466 | 466 | 54,000 | 4,660 |
| 1992-12-01 | 465 | 465 | 457 | 460 | 36,000 | 4,600 |
| 1992-11-30 | 461 | 466 | 461 | 465 | 30,000 | 4,650 |
| 1992-11-27 | 437 | 438 | 432 | 438 | 9,000 | 4,380 |
| 1992-11-26 | 422 | 432 | 422 | 432 | 4,000 | 4,320 |
| 1992-11-25 | 435 | 438 | 432 | 432 | 12,000 | 4,320 |
| 1992-11-24 | 432 | 432 | 432 | 432 | 2,000 | 4,320 |
| 1992-11-20 | 415 | 422 | 415 | 422 | 16,000 | 4,220 |
| 1992-11-19 | 421 | 421 | 415 | 415 | 14,000 | 4,150 |
| 1992-11-18 | 390 | 410 | 388 | 410 | 17,000 | 4,100 |
| 1992-11-17 | 385 | 385 | 385 | 385 | 20,000 | 3,850 |
| 1992-11-16 | 385 | 385 | 385 | 385 | 11,000 | 3,850 |
| 1992-11-13 | 404 | 404 | 400 | 400 | 18,000 | 4,000 |
| 1992-11-12 | 410 | 410 | 404 | 404 | 2,000 | 4,040 |
| 1992-11-11 | 410 | 411 | 410 | 411 | 12,000 | 4,110 |
| 1992-11-10 | 411 | 411 | 411 | 411 | 11,000 | 4,110 |
| 1992-11-09 | 425 | 425 | 420 | 420 | 27,000 | 4,200 |
| 1992-11-06 | 425 | 425 | 420 | 420 | 14,000 | 4,200 |
| 1992-11-05 | 420 | 421 | 420 | 421 | 24,000 | 4,210 |
| 1992-11-04 | 422 | 430 | 420 | 430 | 22,000 | 4,300 |
| 1992-11-02 | 426 | 426 | 422 | 426 | 15,000 | 4,260 |
| 1992-10-30 | 460 | 460 | 441 | 441 | 14,000 | 4,410 |
| 1992-10-29 | 472 | 473 | 465 | 465 | 9,000 | 4,650 |
| 1992-10-28 | 485 | 485 | 475 | 475 | 10,000 | 4,750 |
| 1992-10-27 | 487 | 487 | 486 | 486 | 2,000 | 4,860 |
| 1992-10-26 | 488 | 488 | 488 | 488 | 13,000 | 4,880 |
| 1992-10-23 | 492 | 492 | 492 | 492 | 9,000 | 4,920 |
| 1992-10-22 | 492 | 492 | 492 | 492 | 2,000 | 4,920 |
| 1992-10-21 | 485 | 495 | 485 | 492 | 77,000 | 4,920 |
| 1992-10-20 | 456 | 480 | 456 | 480 | 34,000 | 4,800 |
| 1992-10-19 | 465 | 465 | 465 | 465 | 4,000 | 4,650 |
| 1992-10-16 | 461 | 470 | 461 | 470 | 13,000 | 4,700 |
| 1992-10-15 | 465 | 465 | 460 | 460 | 4,000 | 4,600 |
| 1992-10-14 | 460 | 468 | 460 | 465 | 9,000 | 4,650 |
| 1992-10-13 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1992-10-12 | 460 | 460 | 459 | 460 | 10,000 | 4,600 |
| 1992-10-09 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1992-10-08 | 460 | 460 | 445 | 459 | 6,000 | 4,590 |
| 1992-10-07 | 445 | 475 | 445 | 475 | 18,000 | 4,750 |
| 1992-10-06 | 444 | 445 | 440 | 445 | 3,000 | 4,450 |
| 1992-10-05 | 450 | 450 | 445 | 445 | 2,000 | 4,450 |
| 1992-10-02 | 443 | 450 | 443 | 450 | 11,000 | 4,500 |
| 1992-10-01 | 450 | 450 | 440 | 450 | 18,000 | 4,500 |
| 1992-09-30 | 450 | 460 | 450 | 455 | 12,000 | 4,550 |
| 1992-09-29 | 470 | 470 | 460 | 460 | 17,000 | 4,600 |
| 1992-09-28 | 485 | 485 | 470 | 480 | 8,000 | 4,800 |
| 1992-09-25 | 478 | 485 | 474 | 485 | 37,000 | 4,850 |
| 1992-09-24 | 471 | 480 | 470 | 475 | 16,000 | 4,750 |
| 1992-09-22 | 474 | 480 | 470 | 480 | 24,000 | 4,800 |
| 1992-09-21 | 460 | 480 | 460 | 480 | 30,000 | 4,800 |
| 1992-09-18 | 464 | 465 | 460 | 461 | 14,000 | 4,610 |
| 1992-09-17 | 466 | 469 | 466 | 469 | 8,000 | 4,690 |
| 1992-09-16 | 486 | 486 | 476 | 476 | 8,000 | 4,760 |
| 1992-09-14 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1992-09-11 | 498 | 498 | 475 | 476 | 23,000 | 4,760 |
| 1992-09-10 | 499 | 499 | 499 | 499 | 38,000 | 4,990 |
| 1992-09-09 | 470 | 470 | 460 | 460 | 20,000 | 4,600 |
| 1992-09-08 | 470 | 475 | 460 | 475 | 57,000 | 4,750 |
| 1992-09-07 | 484 | 484 | 470 | 470 | 87,000 | 4,700 |
| 1992-09-04 | 507 | 507 | 485 | 485 | 55,000 | 4,850 |
| 1992-09-03 | 508 | 508 | 498 | 508 | 15,000 | 5,080 |
| 1992-09-02 | 505 | 509 | 505 | 505 | 17,000 | 5,050 |
| 1992-09-01 | 529 | 529 | 505 | 520 | 60,000 | 5,200 |
| 1992-08-31 | 525 | 534 | 505 | 519 | 44,000 | 5,190 |
| 1992-08-28 | 499 | 540 | 494 | 535 | 64,000 | 5,350 |
| 1992-08-27 | 470 | 500 | 470 | 500 | 34,000 | 5,000 |
| 1992-08-26 | 449 | 450 | 449 | 450 | 20,000 | 4,500 |
| 1992-08-25 | 455 | 456 | 450 | 450 | 18,000 | 4,500 |
| 1992-08-24 | 459 | 465 | 450 | 450 | 48,000 | 4,500 |
| 1992-08-21 | 433 | 433 | 433 | 433 | 19,000 | 4,330 |
| 1992-08-19 | 400 | 400 | 400 | 400 | 30,000 | 4,000 |
| 1992-08-18 | 417 | 417 | 400 | 400 | 8,000 | 4,000 |
| 1992-08-14 | 373 | 373 | 373 | 373 | 13,000 | 3,730 |
| 1992-08-13 | 375 | 380 | 370 | 373 | 17,000 | 3,730 |
| 1992-08-12 | 394 | 394 | 370 | 370 | 15,000 | 3,700 |
| 1992-08-11 | 425 | 425 | 399 | 399 | 23,000 | 3,990 |
| 1992-08-10 | 448 | 448 | 424 | 424 | 14,000 | 4,240 |
| 1992-08-07 | 478 | 478 | 443 | 443 | 41,000 | 4,430 |
| 1992-08-06 | 515 | 515 | 478 | 478 | 34,000 | 4,780 |
| 1992-08-05 | 487 | 506 | 487 | 500 | 9,000 | 5,000 |
| 1992-08-04 | 490 | 490 | 487 | 487 | 13,000 | 4,870 |
| 1992-08-03 | 491 | 492 | 490 | 490 | 22,000 | 4,900 |
| 1992-07-31 | 491 | 500 | 490 | 500 | 73,000 | 5,000 |
| 1992-07-30 | 492 | 500 | 481 | 481 | 48,000 | 4,810 |
| 1992-07-29 | 528 | 536 | 491 | 491 | 94,000 | 4,910 |
| 1992-07-28 | 525 | 537 | 521 | 537 | 36,000 | 5,370 |
| 1992-07-27 | 577 | 577 | 522 | 530 | 34,000 | 5,300 |
| 1992-07-24 | 580 | 580 | 551 | 560 | 127,000 | 5,600 |
| 1992-07-23 | 540 | 580 | 530 | 579 | 256,000 | 5,790 |
| 1992-07-22 | 550 | 580 | 542 | 548 | 373,000 | 5,480 |
| 1992-07-21 | 539 | 544 | 534 | 544 | 64,000 | 5,440 |
| 1992-07-20 | 533 | 549 | 531 | 549 | 34,000 | 5,490 |
| 1992-07-17 | 527 | 561 | 527 | 561 | 244,000 | 5,610 |
| 1992-07-16 | 531 | 535 | 520 | 535 | 41,000 | 5,350 |
| 1992-07-15 | 520 | 530 | 520 | 530 | 12,000 | 5,300 |
| 1992-07-14 | 545 | 545 | 525 | 525 | 14,000 | 5,250 |
| 1992-07-13 | 535 | 545 | 530 | 545 | 15,000 | 5,450 |
| 1992-07-10 | 540 | 540 | 536 | 536 | 23,000 | 5,360 |
| 1992-07-09 | 541 | 545 | 539 | 540 | 20,000 | 5,400 |
| 1992-07-08 | 530 | 540 | 525 | 540 | 36,000 | 5,400 |
| 1992-07-07 | 560 | 560 | 530 | 530 | 41,000 | 5,300 |
| 1992-07-06 | 567 | 568 | 559 | 565 | 70,000 | 5,650 |
| 1992-07-03 | 560 | 568 | 555 | 557 | 56,000 | 5,570 |
| 1992-07-02 | 569 | 580 | 549 | 568 | 192,000 | 5,680 |
| 1992-07-01 | 532 | 570 | 528 | 570 | 285,000 | 5,700 |
| 1992-06-30 | 500 | 529 | 500 | 529 | 78,000 | 5,290 |
| 1992-06-29 | 510 | 513 | 500 | 500 | 37,000 | 5,000 |
| 1992-06-26 | 480 | 517 | 480 | 515 | 84,000 | 5,150 |
| 1992-06-25 | 495 | 495 | 470 | 470 | 22,000 | 4,700 |
| 1992-06-24 | 500 | 509 | 495 | 495 | 72,000 | 4,950 |
| 1992-06-23 | 500 | 509 | 500 | 502 | 16,000 | 5,020 |
| 1992-06-22 | 510 | 510 | 490 | 499 | 20,000 | 4,990 |
| 1992-06-19 | 493 | 510 | 493 | 498 | 23,000 | 4,980 |
| 1992-06-18 | 493 | 493 | 491 | 492 | 26,000 | 4,920 |
| 1992-06-17 | 505 | 510 | 493 | 493 | 68,000 | 4,930 |
| 1992-06-16 | 500 | 510 | 491 | 510 | 84,000 | 5,100 |
| 1992-06-15 | 510 | 515 | 491 | 500 | 119,000 | 5,000 |
| 1992-06-12 | 486 | 525 | 485 | 519 | 153,000 | 5,190 |
| 1992-06-11 | 476 | 480 | 476 | 476 | 12,000 | 4,760 |
| 1992-06-10 | 470 | 485 | 470 | 475 | 17,000 | 4,750 |
| 1992-06-09 | 461 | 470 | 461 | 470 | 19,000 | 4,700 |
| 1992-06-08 | 469 | 469 | 469 | 469 | 5,000 | 4,690 |
| 1992-06-05 | 453 | 453 | 443 | 445 | 66,000 | 4,450 |
| 1992-06-04 | 471 | 471 | 459 | 460 | 26,000 | 4,600 |
| 1992-06-03 | 473 | 473 | 471 | 471 | 12,000 | 4,710 |
| 1992-06-02 | 480 | 482 | 478 | 481 | 7,000 | 4,810 |
| 1992-06-01 | 480 | 486 | 480 | 480 | 21,000 | 4,800 |
| 1992-05-29 | 487 | 487 | 480 | 487 | 17,000 | 4,870 |
| 1992-05-27 | 499 | 500 | 482 | 482 | 14,000 | 4,820 |
| 1992-05-26 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1992-05-25 | 501 | 501 | 499 | 499 | 5,000 | 4,990 |
| 1992-05-22 | 490 | 500 | 488 | 500 | 9,000 | 5,000 |
| 1992-05-21 | 500 | 509 | 500 | 500 | 13,000 | 5,000 |
| 1992-05-20 | 501 | 514 | 501 | 514 | 18,000 | 5,140 |
| 1992-05-19 | 502 | 520 | 502 | 520 | 14,000 | 5,200 |
| 1992-05-18 | 491 | 499 | 491 | 499 | 12,000 | 4,990 |
| 1992-05-15 | 500 | 501 | 499 | 499 | 29,000 | 4,990 |
| 1992-05-14 | 513 | 515 | 506 | 506 | 27,000 | 5,060 |
| 1992-05-13 | 513 | 513 | 502 | 510 | 13,000 | 5,100 |
| 1992-05-12 | 529 | 529 | 512 | 512 | 21,000 | 5,120 |
| 1992-05-11 | 476 | 510 | 476 | 508 | 16,000 | 5,080 |
| 1992-05-08 | 480 | 481 | 471 | 475 | 26,000 | 4,750 |
| 1992-05-07 | 447 | 470 | 438 | 470 | 15,000 | 4,700 |
| 1992-05-06 | 438 | 438 | 437 | 437 | 3,000 | 4,370 |
| 1992-05-01 | 433 | 435 | 433 | 435 | 5,000 | 4,350 |
| 1992-04-30 | 436 | 436 | 432 | 432 | 14,000 | 4,320 |
| 1992-04-28 | 432 | 433 | 432 | 432 | 5,000 | 4,320 |
| 1992-04-27 | 431 | 435 | 430 | 431 | 14,000 | 4,310 |
| 1992-04-24 | 440 | 440 | 431 | 431 | 12,000 | 4,310 |
| 1992-04-23 | 433 | 433 | 430 | 431 | 13,000 | 4,310 |
| 1992-04-20 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1992-04-17 | 470 | 470 | 460 | 470 | 22,000 | 4,700 |
| 1992-04-16 | 456 | 457 | 456 | 457 | 14,000 | 4,570 |
| 1992-04-15 | 441 | 441 | 441 | 441 | 5,000 | 4,410 |
| 1992-04-14 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1992-04-13 | 453 | 453 | 440 | 440 | 14,000 | 4,400 |
| 1992-04-10 | 420 | 436 | 420 | 433 | 16,000 | 4,330 |
| 1992-04-07 | 470 | 470 | 450 | 450 | 10,000 | 4,500 |
| 1992-04-06 | 450 | 465 | 450 | 465 | 4,000 | 4,650 |
| 1992-04-03 | 460 | 465 | 450 | 450 | 38,000 | 4,500 |
| 1992-04-01 | 506 | 506 | 490 | 490 | 33,000 | 4,900 |
| 1992-03-31 | 506 | 506 | 506 | 506 | 10,000 | 5,060 |
| 1992-03-30 | 515 | 516 | 504 | 504 | 14,000 | 5,040 |
| 1992-03-27 | 515 | 515 | 515 | 515 | 12,000 | 5,150 |
| 1992-03-26 | 528 | 528 | 528 | 528 | 2,000 | 5,280 |
| 1992-03-25 | 545 | 545 | 520 | 530 | 16,000 | 5,300 |
| 1992-03-24 | 541 | 545 | 535 | 545 | 17,000 | 5,450 |
| 1992-03-23 | 531 | 541 | 531 | 540 | 6,000 | 5,400 |
| 1992-03-19 | 515 | 534 | 515 | 530 | 18,000 | 5,300 |
| 1992-03-18 | 520 | 522 | 515 | 515 | 24,000 | 5,150 |
| 1992-03-17 | 551 | 551 | 520 | 520 | 17,000 | 5,200 |
| 1992-03-16 | 560 | 560 | 555 | 555 | 4,000 | 5,550 |
| 1992-03-13 | 550 | 560 | 550 | 560 | 17,000 | 5,600 |
| 1992-03-12 | 570 | 570 | 555 | 560 | 31,000 | 5,600 |
| 1992-03-11 | 580 | 580 | 570 | 570 | 46,000 | 5,700 |
| 1992-03-10 | 582 | 585 | 580 | 580 | 18,000 | 5,800 |
| 1992-03-09 | 605 | 605 | 592 | 592 | 20,000 | 5,920 |
| 1992-03-06 | 595 | 609 | 592 | 600 | 61,000 | 6,000 |
| 1992-03-05 | 609 | 609 | 600 | 600 | 40,000 | 6,000 |
| 1992-03-04 | 610 | 610 | 600 | 609 | 67,000 | 6,090 |
| 1992-03-03 | 617 | 620 | 603 | 620 | 46,000 | 6,200 |
| 1992-03-02 | 634 | 634 | 617 | 617 | 23,000 | 6,170 |
| 1992-02-28 | 623 | 629 | 621 | 621 | 53,000 | 6,210 |
| 1992-02-27 | 625 | 625 | 623 | 624 | 48,000 | 6,240 |
| 1992-02-26 | 602 | 629 | 592 | 629 | 32,000 | 6,290 |
| 1992-02-25 | 599 | 600 | 591 | 592 | 46,000 | 5,920 |
| 1992-02-24 | 590 | 591 | 590 | 591 | 29,000 | 5,910 |
| 1992-02-21 | 595 | 595 | 580 | 586 | 25,000 | 5,860 |
| 1992-02-20 | 586 | 594 | 585 | 585 | 13,000 | 5,850 |
| 1992-02-19 | 595 | 595 | 585 | 585 | 8,000 | 5,850 |
| 1992-02-18 | 590 | 590 | 585 | 585 | 4,000 | 5,850 |
| 1992-02-17 | 585 | 585 | 580 | 580 | 15,000 | 5,800 |
| 1992-02-14 | 600 | 600 | 585 | 585 | 11,000 | 5,850 |
| 1992-02-13 | 600 | 605 | 595 | 600 | 10,000 | 6,000 |
| 1992-02-12 | 602 | 602 | 602 | 602 | 2,000 | 6,020 |
| 1992-02-10 | 601 | 602 | 585 | 585 | 42,000 | 5,850 |
| 1992-02-07 | 605 | 614 | 605 | 610 | 44,000 | 6,100 |
| 1992-02-06 | 600 | 608 | 600 | 608 | 7,000 | 6,080 |
| 1992-02-05 | 600 | 610 | 600 | 606 | 10,000 | 6,060 |
| 1992-02-04 | 615 | 615 | 603 | 603 | 22,000 | 6,030 |
| 1992-02-03 | 613 | 615 | 611 | 615 | 13,000 | 6,150 |
| 1992-01-31 | 591 | 616 | 591 | 596 | 52,000 | 5,960 |
| 1992-01-30 | 595 | 595 | 580 | 580 | 20,000 | 5,800 |
| 1992-01-29 | 595 | 596 | 595 | 595 | 6,000 | 5,950 |
| 1992-01-28 | 590 | 600 | 590 | 590 | 4,000 | 5,900 |
| 1992-01-27 | 590 | 590 | 590 | 590 | 11,000 | 5,900 |
| 1992-01-24 | 614 | 622 | 614 | 621 | 18,000 | 6,210 |
| 1992-01-23 | 595 | 611 | 590 | 611 | 31,000 | 6,110 |
| 1992-01-22 | 584 | 595 | 568 | 595 | 25,000 | 5,950 |
| 1992-01-21 | 595 | 595 | 580 | 585 | 34,000 | 5,850 |
| 1992-01-20 | 610 | 611 | 590 | 592 | 63,000 | 5,920 |
| 1992-01-17 | 630 | 630 | 610 | 610 | 17,000 | 6,100 |
| 1992-01-16 | 654 | 655 | 639 | 639 | 36,000 | 6,390 |
| 1992-01-13 | 678 | 678 | 655 | 655 | 18,000 | 6,550 |
| 1992-01-10 | 661 | 681 | 656 | 679 | 41,000 | 6,790 |
| 1992-01-09 | 650 | 652 | 646 | 651 | 26,000 | 6,510 |
| 1992-01-08 | 676 | 676 | 640 | 642 | 61,000 | 6,420 |
| 1992-01-07 | 675 | 680 | 675 | 675 | 19,000 | 6,750 |
| 1992-01-06 | 660 | 662 | 650 | 650 | 42,000 | 6,500 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株
