7122 近畿車輛(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 525 | 525 | 523 | 523 | 3,000 | 5,230 |
| 1993-12-29 | 521 | 530 | 520 | 530 | 23,000 | 5,300 |
| 1993-12-28 | 520 | 522 | 520 | 520 | 32,000 | 5,200 |
| 1993-12-27 | 520 | 530 | 520 | 520 | 18,000 | 5,200 |
| 1993-12-24 | 532 | 532 | 521 | 521 | 69,000 | 5,210 |
| 1993-12-22 | 520 | 531 | 520 | 531 | 22,000 | 5,310 |
| 1993-12-21 | 520 | 525 | 520 | 520 | 13,000 | 5,200 |
| 1993-12-20 | 545 | 545 | 520 | 520 | 79,000 | 5,200 |
| 1993-12-17 | 545 | 545 | 536 | 540 | 51,000 | 5,400 |
| 1993-12-16 | 535 | 548 | 531 | 545 | 41,000 | 5,450 |
| 1993-12-15 | 511 | 520 | 510 | 515 | 27,000 | 5,150 |
| 1993-12-14 | 520 | 520 | 511 | 511 | 22,000 | 5,110 |
| 1993-12-13 | 530 | 530 | 515 | 520 | 14,000 | 5,200 |
| 1993-12-10 | 521 | 530 | 510 | 511 | 55,000 | 5,110 |
| 1993-12-09 | 510 | 535 | 510 | 531 | 15,000 | 5,310 |
| 1993-12-08 | 495 | 495 | 485 | 490 | 57,000 | 4,900 |
| 1993-12-07 | 491 | 500 | 491 | 495 | 26,000 | 4,950 |
| 1993-12-06 | 500 | 505 | 500 | 501 | 33,000 | 5,010 |
| 1993-12-03 | 530 | 533 | 520 | 530 | 39,000 | 5,300 |
| 1993-12-02 | 525 | 550 | 525 | 550 | 109,000 | 5,500 |
| 1993-12-01 | 476 | 514 | 476 | 505 | 40,000 | 5,050 |
| 1993-11-30 | 451 | 466 | 451 | 465 | 65,000 | 4,650 |
| 1993-11-29 | 450 | 454 | 440 | 454 | 102,000 | 4,540 |
| 1993-11-26 | 491 | 495 | 470 | 470 | 117,000 | 4,700 |
| 1993-11-25 | 496 | 500 | 480 | 485 | 100,000 | 4,850 |
| 1993-11-24 | 510 | 510 | 496 | 496 | 89,000 | 4,960 |
| 1993-11-22 | 510 | 510 | 510 | 510 | 34,000 | 5,100 |
| 1993-11-19 | 565 | 565 | 550 | 550 | 30,000 | 5,500 |
| 1993-11-18 | 560 | 570 | 560 | 570 | 9,000 | 5,700 |
| 1993-11-17 | 580 | 580 | 570 | 570 | 31,000 | 5,700 |
| 1993-11-16 | 570 | 580 | 570 | 580 | 13,000 | 5,800 |
| 1993-11-15 | 595 | 595 | 580 | 580 | 14,000 | 5,800 |
| 1993-11-12 | 575 | 599 | 574 | 585 | 157,000 | 5,850 |
| 1993-11-11 | 575 | 609 | 575 | 575 | 50,000 | 5,750 |
| 1993-11-10 | 611 | 611 | 580 | 585 | 37,000 | 5,850 |
| 1993-11-09 | 625 | 628 | 611 | 620 | 64,000 | 6,200 |
| 1993-11-08 | 648 | 648 | 618 | 618 | 96,000 | 6,180 |
| 1993-11-05 | 649 | 650 | 648 | 648 | 107,000 | 6,480 |
| 1993-11-04 | 678 | 678 | 661 | 661 | 29,000 | 6,610 |
| 1993-11-02 | 678 | 681 | 678 | 678 | 24,000 | 6,780 |
| 1993-11-01 | 685 | 685 | 678 | 678 | 32,000 | 6,780 |
| 1993-10-29 | 681 | 682 | 678 | 678 | 14,000 | 6,780 |
| 1993-10-28 | 698 | 698 | 678 | 678 | 69,000 | 6,780 |
| 1993-10-27 | 701 | 702 | 698 | 698 | 84,000 | 6,980 |
| 1993-10-26 | 738 | 740 | 701 | 701 | 85,000 | 7,010 |
| 1993-10-25 | 738 | 748 | 738 | 740 | 73,000 | 7,400 |
| 1993-10-22 | 737 | 742 | 730 | 730 | 26,000 | 7,300 |
| 1993-10-21 | 737 | 743 | 737 | 737 | 22,000 | 7,370 |
| 1993-10-20 | 737 | 737 | 736 | 737 | 10,000 | 7,370 |
| 1993-10-19 | 739 | 740 | 737 | 737 | 19,000 | 7,370 |
| 1993-10-18 | 750 | 750 | 739 | 739 | 10,000 | 7,390 |
| 1993-10-15 | 731 | 749 | 730 | 740 | 44,000 | 7,400 |
| 1993-10-14 | 745 | 745 | 745 | 745 | 9,000 | 7,450 |
| 1993-10-13 | 750 | 750 | 739 | 740 | 18,000 | 7,400 |
| 1993-10-12 | 765 | 765 | 750 | 755 | 28,000 | 7,550 |
| 1993-10-08 | 777 | 777 | 765 | 765 | 31,000 | 7,650 |
| 1993-10-07 | 762 | 770 | 762 | 768 | 77,000 | 7,680 |
| 1993-10-06 | 760 | 762 | 754 | 760 | 39,000 | 7,600 |
| 1993-10-05 | 754 | 760 | 754 | 760 | 22,000 | 7,600 |
| 1993-10-04 | 750 | 750 | 740 | 740 | 22,000 | 7,400 |
| 1993-10-01 | 711 | 720 | 711 | 720 | 39,000 | 7,200 |
| 1993-09-30 | 715 | 715 | 701 | 701 | 81,000 | 7,010 |
| 1993-09-29 | 734 | 734 | 711 | 720 | 19,000 | 7,200 |
| 1993-09-28 | 741 | 741 | 715 | 735 | 52,000 | 7,350 |
| 1993-09-27 | 741 | 741 | 741 | 741 | 15,000 | 7,410 |
| 1993-09-24 | 733 | 736 | 733 | 735 | 26,000 | 7,350 |
| 1993-09-22 | 755 | 755 | 741 | 741 | 24,000 | 7,410 |
| 1993-09-21 | 750 | 758 | 741 | 745 | 10,000 | 7,450 |
| 1993-09-20 | 769 | 769 | 760 | 760 | 37,000 | 7,600 |
| 1993-09-17 | 767 | 767 | 760 | 760 | 30,000 | 7,600 |
| 1993-09-16 | 764 | 771 | 764 | 767 | 44,000 | 7,670 |
| 1993-09-14 | 778 | 780 | 762 | 762 | 65,000 | 7,620 |
| 1993-09-13 | 780 | 780 | 778 | 778 | 47,000 | 7,780 |
| 1993-09-10 | 778 | 780 | 778 | 780 | 57,000 | 7,800 |
| 1993-09-09 | 781 | 781 | 778 | 778 | 18,000 | 7,780 |
| 1993-09-08 | 782 | 788 | 780 | 781 | 34,000 | 7,810 |
| 1993-09-07 | 781 | 795 | 781 | 782 | 44,000 | 7,820 |
| 1993-09-06 | 780 | 790 | 780 | 790 | 39,000 | 7,900 |
| 1993-09-03 | 778 | 785 | 778 | 780 | 44,000 | 7,800 |
| 1993-09-02 | 780 | 780 | 778 | 780 | 23,000 | 7,800 |
| 1993-09-01 | 779 | 780 | 770 | 780 | 26,000 | 7,800 |
| 1993-08-31 | 773 | 779 | 768 | 768 | 31,000 | 7,680 |
| 1993-08-30 | 781 | 781 | 771 | 773 | 18,000 | 7,730 |
| 1993-08-27 | 785 | 789 | 779 | 779 | 60,000 | 7,790 |
| 1993-08-26 | 790 | 790 | 778 | 778 | 35,000 | 7,780 |
| 1993-08-25 | 788 | 790 | 780 | 780 | 40,000 | 7,800 |
| 1993-08-24 | 775 | 780 | 767 | 780 | 25,000 | 7,800 |
| 1993-08-23 | 787 | 787 | 767 | 775 | 16,000 | 7,750 |
| 1993-08-20 | 780 | 790 | 775 | 790 | 32,000 | 7,900 |
| 1993-08-19 | 790 | 798 | 780 | 780 | 53,000 | 7,800 |
| 1993-08-18 | 787 | 787 | 786 | 786 | 86,000 | 7,860 |
| 1993-08-17 | 788 | 788 | 785 | 785 | 26,000 | 7,850 |
| 1993-08-16 | 792 | 792 | 785 | 790 | 32,000 | 7,900 |
| 1993-08-13 | 786 | 794 | 786 | 787 | 22,000 | 7,870 |
| 1993-08-12 | 791 | 797 | 781 | 781 | 59,000 | 7,810 |
| 1993-08-11 | 771 | 791 | 771 | 781 | 53,000 | 7,810 |
| 1993-08-10 | 782 | 789 | 770 | 770 | 35,000 | 7,700 |
| 1993-08-09 | 780 | 789 | 780 | 785 | 26,000 | 7,850 |
| 1993-08-06 | 781 | 789 | 770 | 780 | 44,000 | 7,800 |
| 1993-08-05 | 789 | 789 | 775 | 778 | 24,000 | 7,780 |
| 1993-08-04 | 780 | 790 | 775 | 789 | 33,000 | 7,890 |
| 1993-08-03 | 780 | 790 | 780 | 780 | 56,000 | 7,800 |
| 1993-08-02 | 770 | 780 | 765 | 780 | 22,000 | 7,800 |
| 1993-07-30 | 780 | 791 | 770 | 770 | 70,000 | 7,700 |
| 1993-07-29 | 760 | 788 | 760 | 780 | 110,000 | 7,800 |
| 1993-07-28 | 770 | 778 | 762 | 770 | 98,000 | 7,700 |
| 1993-07-27 | 768 | 780 | 766 | 775 | 65,000 | 7,750 |
| 1993-07-26 | 763 | 780 | 763 | 778 | 68,000 | 7,780 |
| 1993-07-23 | 785 | 794 | 770 | 773 | 215,000 | 7,730 |
| 1993-07-22 | 800 | 819 | 790 | 815 | 779,000 | 8,150 |
| 1993-07-21 | 775 | 803 | 775 | 800 | 642,000 | 8,000 |
| 1993-07-20 | 773 | 780 | 773 | 780 | 136,000 | 7,800 |
| 1993-07-19 | 790 | 790 | 765 | 772 | 66,000 | 7,720 |
| 1993-07-16 | 782 | 790 | 775 | 790 | 167,000 | 7,900 |
| 1993-07-15 | 770 | 782 | 770 | 782 | 147,000 | 7,820 |
| 1993-07-14 | 749 | 769 | 744 | 769 | 155,000 | 7,690 |
| 1993-07-13 | 731 | 743 | 731 | 743 | 44,000 | 7,430 |
| 1993-07-12 | 739 | 740 | 735 | 735 | 6,000 | 7,350 |
| 1993-07-09 | 732 | 740 | 730 | 740 | 40,000 | 7,400 |
| 1993-07-08 | 727 | 733 | 727 | 731 | 86,000 | 7,310 |
| 1993-07-07 | 725 | 731 | 725 | 727 | 84,000 | 7,270 |
| 1993-07-06 | 720 | 735 | 719 | 725 | 47,000 | 7,250 |
| 1993-07-05 | 725 | 730 | 710 | 715 | 29,000 | 7,150 |
| 1993-07-02 | 726 | 726 | 715 | 720 | 23,000 | 7,200 |
| 1993-07-01 | 725 | 730 | 715 | 725 | 40,000 | 7,250 |
| 1993-06-30 | 730 | 735 | 725 | 725 | 57,000 | 7,250 |
| 1993-06-29 | 747 | 747 | 733 | 733 | 81,000 | 7,330 |
| 1993-06-28 | 739 | 750 | 735 | 750 | 261,000 | 7,500 |
| 1993-06-25 | 707 | 727 | 707 | 725 | 118,000 | 7,250 |
| 1993-06-24 | 677 | 696 | 677 | 696 | 29,000 | 6,960 |
| 1993-06-23 | 680 | 690 | 675 | 676 | 45,000 | 6,760 |
| 1993-06-22 | 655 | 685 | 655 | 680 | 92,000 | 6,800 |
| 1993-06-21 | 690 | 690 | 641 | 651 | 136,000 | 6,510 |
| 1993-06-18 | 701 | 724 | 701 | 715 | 45,000 | 7,150 |
| 1993-06-17 | 720 | 720 | 688 | 692 | 132,000 | 6,920 |
| 1993-06-16 | 724 | 724 | 697 | 719 | 109,000 | 7,190 |
| 1993-06-15 | 770 | 770 | 725 | 726 | 211,000 | 7,260 |
| 1993-06-14 | 785 | 788 | 760 | 760 | 107,000 | 7,600 |
| 1993-06-11 | 790 | 790 | 780 | 790 | 151,000 | 7,900 |
| 1993-06-10 | 785 | 795 | 771 | 790 | 48,000 | 7,900 |
| 1993-06-08 | 794 | 802 | 785 | 790 | 66,000 | 7,900 |
| 1993-06-07 | 813 | 820 | 800 | 804 | 798,000 | 8,040 |
| 1993-06-04 | 820 | 820 | 800 | 800 | 200,000 | 8,000 |
| 1993-06-03 | 808 | 835 | 808 | 825 | 491,000 | 8,250 |
| 1993-06-02 | 806 | 810 | 805 | 809 | 222,000 | 8,090 |
| 1993-06-01 | 810 | 812 | 800 | 805 | 271,000 | 8,050 |
| 1993-05-31 | 808 | 818 | 803 | 805 | 330,000 | 8,050 |
| 1993-05-28 | 799 | 809 | 785 | 798 | 279,000 | 7,980 |
| 1993-05-27 | 793 | 819 | 790 | 809 | 1,098,000 | 8,090 |
| 1993-05-26 | 780 | 790 | 771 | 783 | 411,000 | 7,830 |
| 1993-05-25 | 776 | 799 | 774 | 790 | 782,000 | 7,900 |
| 1993-05-24 | 750 | 775 | 750 | 766 | 679,000 | 7,660 |
| 1993-05-21 | 700 | 755 | 700 | 750 | 450,000 | 7,500 |
| 1993-05-20 | 704 | 715 | 700 | 713 | 74,000 | 7,130 |
| 1993-05-19 | 705 | 715 | 703 | 712 | 169,000 | 7,120 |
| 1993-05-18 | 710 | 715 | 696 | 715 | 188,000 | 7,150 |
| 1993-05-17 | 720 | 736 | 715 | 715 | 266,000 | 7,150 |
| 1993-05-14 | 711 | 739 | 711 | 730 | 692,000 | 7,300 |
| 1993-05-13 | 680 | 714 | 675 | 706 | 449,000 | 7,060 |
| 1993-05-12 | 674 | 680 | 671 | 680 | 110,000 | 6,800 |
| 1993-05-11 | 665 | 677 | 665 | 672 | 99,000 | 6,720 |
| 1993-05-10 | 677 | 678 | 665 | 665 | 77,000 | 6,650 |
| 1993-05-07 | 651 | 676 | 650 | 670 | 95,000 | 6,700 |
| 1993-05-06 | 660 | 670 | 660 | 661 | 74,000 | 6,610 |
| 1993-04-30 | 670 | 670 | 660 | 670 | 55,000 | 6,700 |
| 1993-04-28 | 651 | 670 | 650 | 666 | 70,000 | 6,660 |
| 1993-04-27 | 660 | 660 | 640 | 660 | 54,000 | 6,600 |
| 1993-04-26 | 651 | 651 | 635 | 650 | 40,000 | 6,500 |
| 1993-04-23 | 645 | 650 | 621 | 650 | 71,000 | 6,500 |
| 1993-04-22 | 638 | 659 | 638 | 659 | 26,000 | 6,590 |
| 1993-04-21 | 670 | 670 | 637 | 638 | 64,000 | 6,380 |
| 1993-04-20 | 642 | 670 | 640 | 655 | 72,000 | 6,550 |
| 1993-04-19 | 653 | 657 | 636 | 640 | 53,000 | 6,400 |
| 1993-04-16 | 660 | 660 | 633 | 633 | 49,000 | 6,330 |
| 1993-04-15 | 640 | 670 | 635 | 670 | 74,000 | 6,700 |
| 1993-04-14 | 659 | 664 | 650 | 650 | 59,000 | 6,500 |
| 1993-04-13 | 631 | 667 | 631 | 650 | 92,000 | 6,500 |
| 1993-04-12 | 645 | 655 | 630 | 630 | 34,000 | 6,300 |
| 1993-04-09 | 640 | 650 | 635 | 645 | 56,000 | 6,450 |
| 1993-04-08 | 650 | 660 | 630 | 642 | 73,000 | 6,420 |
| 1993-04-07 | 641 | 660 | 641 | 657 | 94,000 | 6,570 |
| 1993-04-06 | 645 | 660 | 637 | 641 | 155,000 | 6,410 |
| 1993-04-05 | 652 | 679 | 645 | 668 | 239,000 | 6,680 |
| 1993-04-02 | 689 | 729 | 672 | 672 | 840,000 | 6,720 |
| 1993-04-01 | 606 | 670 | 600 | 661 | 418,000 | 6,610 |
| 1993-03-31 | 580 | 625 | 570 | 586 | 246,000 | 5,860 |
| 1993-03-30 | 596 | 596 | 590 | 591 | 84,000 | 5,910 |
| 1993-03-29 | 600 | 609 | 590 | 595 | 238,000 | 5,950 |
| 1993-03-26 | 569 | 584 | 569 | 580 | 294,000 | 5,800 |
| 1993-03-25 | 565 | 572 | 560 | 570 | 173,000 | 5,700 |
| 1993-03-24 | 539 | 559 | 536 | 555 | 150,000 | 5,550 |
| 1993-03-23 | 540 | 553 | 533 | 535 | 76,000 | 5,350 |
| 1993-03-22 | 540 | 540 | 530 | 540 | 73,000 | 5,400 |
| 1993-03-19 | 552 | 552 | 540 | 540 | 108,000 | 5,400 |
| 1993-03-18 | 545 | 560 | 545 | 555 | 79,000 | 5,550 |
| 1993-03-17 | 550 | 550 | 530 | 537 | 75,000 | 5,370 |
| 1993-03-16 | 565 | 565 | 550 | 550 | 216,000 | 5,500 |
| 1993-03-15 | 551 | 565 | 551 | 557 | 312,000 | 5,570 |
| 1993-03-12 | 525 | 549 | 524 | 540 | 226,000 | 5,400 |
| 1993-03-11 | 500 | 528 | 500 | 517 | 281,000 | 5,170 |
| 1993-03-10 | 503 | 510 | 495 | 500 | 44,000 | 5,000 |
| 1993-03-09 | 467 | 520 | 467 | 513 | 391,000 | 5,130 |
| 1993-03-08 | 448 | 471 | 448 | 468 | 23,000 | 4,680 |
| 1993-03-05 | 451 | 460 | 451 | 458 | 15,000 | 4,580 |
| 1993-03-04 | 460 | 465 | 460 | 460 | 17,000 | 4,600 |
| 1993-03-03 | 441 | 466 | 441 | 465 | 31,000 | 4,650 |
| 1993-03-02 | 439 | 440 | 439 | 440 | 2,000 | 4,400 |
| 1993-03-01 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1993-02-26 | 441 | 455 | 441 | 455 | 18,000 | 4,550 |
| 1993-02-25 | 436 | 450 | 435 | 450 | 41,000 | 4,500 |
| 1993-02-24 | 436 | 436 | 436 | 436 | 26,000 | 4,360 |
| 1993-02-23 | 440 | 441 | 436 | 436 | 25,000 | 4,360 |
| 1993-02-22 | 450 | 450 | 441 | 441 | 14,000 | 4,410 |
| 1993-02-19 | 460 | 460 | 453 | 454 | 29,000 | 4,540 |
| 1993-02-18 | 465 | 466 | 460 | 460 | 11,000 | 4,600 |
| 1993-02-17 | 475 | 475 | 465 | 470 | 34,000 | 4,700 |
| 1993-02-16 | 480 | 480 | 476 | 480 | 10,000 | 4,800 |
| 1993-02-15 | 489 | 490 | 485 | 489 | 11,000 | 4,890 |
| 1993-02-12 | 487 | 487 | 480 | 486 | 19,000 | 4,860 |
| 1993-02-10 | 485 | 489 | 485 | 487 | 33,000 | 4,870 |
| 1993-02-09 | 495 | 495 | 490 | 490 | 13,000 | 4,900 |
| 1993-02-08 | 482 | 499 | 479 | 495 | 64,000 | 4,950 |
| 1993-02-05 | 480 | 482 | 477 | 477 | 14,000 | 4,770 |
| 1993-02-04 | 481 | 481 | 476 | 476 | 14,000 | 4,760 |
| 1993-02-03 | 480 | 482 | 480 | 480 | 19,000 | 4,800 |
| 1993-02-02 | 475 | 475 | 465 | 465 | 9,000 | 4,650 |
| 1993-02-01 | 483 | 483 | 478 | 478 | 7,000 | 4,780 |
| 1993-01-29 | 488 | 488 | 483 | 488 | 42,000 | 4,880 |
| 1993-01-28 | 460 | 489 | 460 | 489 | 45,000 | 4,890 |
| 1993-01-27 | 460 | 460 | 450 | 460 | 24,000 | 4,600 |
| 1993-01-26 | 453 | 460 | 453 | 460 | 12,000 | 4,600 |
| 1993-01-25 | 465 | 465 | 465 | 465 | 4,000 | 4,650 |
| 1993-01-22 | 465 | 465 | 455 | 463 | 70,000 | 4,630 |
| 1993-01-21 | 463 | 465 | 463 | 463 | 17,000 | 4,630 |
| 1993-01-20 | 461 | 462 | 458 | 461 | 74,000 | 4,610 |
| 1993-01-19 | 456 | 456 | 456 | 456 | 7,000 | 4,560 |
| 1993-01-18 | 456 | 456 | 453 | 456 | 21,000 | 4,560 |
| 1993-01-14 | 467 | 467 | 456 | 460 | 20,000 | 4,600 |
| 1993-01-13 | 466 | 466 | 458 | 459 | 137,000 | 4,590 |
| 1993-01-12 | 460 | 462 | 455 | 462 | 62,000 | 4,620 |
| 1993-01-11 | 469 | 469 | 450 | 455 | 36,000 | 4,550 |
| 1993-01-08 | 472 | 472 | 463 | 466 | 45,000 | 4,660 |
| 1993-01-07 | 455 | 480 | 450 | 477 | 126,000 | 4,770 |
| 1993-01-06 | 450 | 450 | 449 | 450 | 20,000 | 4,500 |
| 1993-01-05 | 460 | 460 | 450 | 450 | 26,000 | 4,500 |
| 1993-01-04 | 460 | 460 | 455 | 460 | 36,000 | 4,600 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株
