1. HOME >
  2. 株価時系列 >
  3. 7122 >
  4. 1994年

7122 近畿車輛(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3053154553154521,0005,450
1994-12-2953653953153915,0005,390
1994-12-2854855054454619,0005,460
1994-12-2755055054054849,0005,480
1994-12-2652853252453246,0005,320
1994-12-2249751849751866,0005,180
1994-12-21508509500507110,0005,070
1994-12-2050550950150922,0005,090
1994-12-19505508495508104,0005,080
1994-12-1650550650150579,0005,050
1994-12-1550050550050537,0005,050
1994-12-1449649649049556,0004,950
1994-12-1350550750050060,0005,000
1994-12-1250250550250510,0005,050
1994-12-0950050950050033,0005,000
1994-12-0850550650250326,0005,030
1994-12-0751251250550529,0005,050
1994-12-0651551551151121,0005,110
1994-12-0551551551151534,0005,150
1994-12-025075155075157,0005,150
1994-12-0151051550650616,0005,060
1994-11-3050951050550591,0005,050
1994-11-2951051051051017,0005,100
1994-11-2850250249650018,0005,000
1994-11-2549049549049033,0004,900
1994-11-2449650049049541,0004,950
1994-11-2250450549549514,0004,950
1994-11-2152152152052014,0005,200
1994-11-1852252752152121,0005,210
1994-11-1752352352252210,0005,220
1994-11-1652553152552510,0005,250
1994-11-1554554552152126,0005,210
1994-11-1452052352052324,0005,230
1994-11-1154954953754043,0005,400
1994-11-1055555555555530,0005,550
1994-11-0955655655555533,0005,550
1994-11-0856056055555575,0005,550
1994-11-0756556555555511,0005,550
1994-11-0457057056556618,0005,660
1994-11-0257557557557543,0005,750
1994-11-0158058057057575,0005,750
1994-10-3158058557557544,0005,750
1994-10-2857957957057015,0005,700
1994-10-275805805805805,0005,800
1994-10-265855855855858,0005,850
1994-10-255865955855958,0005,950
1994-10-2458058558058526,0005,850
1994-10-215805805765767,0005,760
1994-10-2058058058058013,0005,800
1994-10-195805805805808,0005,800
1994-10-1859859858058029,0005,800
1994-10-1758258258258230,0005,820
1994-10-1456056155755783,0005,570
1994-10-13566590560560124,0005,600
1994-10-1256056556056512,0005,650
1994-10-115595625595626,0005,620
1994-10-0756156156156125,0005,610
1994-10-065615705615628,0005,620
1994-10-055705705605605,0005,600
1994-10-0456056556056030,0005,600
1994-10-035615615605602,0005,600
1994-09-3056056956056036,0005,600
1994-09-29565565560560106,0005,600
1994-09-28570570560565183,0005,650
1994-09-2756857056857011,0005,700
1994-09-2659159158559022,0005,900
1994-09-225805815805818,0005,810
1994-09-2158558557058016,0005,800
1994-09-2058058057557945,0005,790
1994-09-1958058158058115,0005,810
1994-09-1659659659059022,0005,900
1994-09-1459960059559522,0005,950
1994-09-135956005956009,0006,000
1994-09-1260260560260524,0006,050
1994-09-0960060360060227,0006,020
1994-09-0860160460060110,0006,010
1994-09-0760560560060016,0006,000
1994-09-0661061060560512,0006,050
1994-09-0561261261061022,0006,100
1994-09-026096096096093,0006,090
1994-09-016106106106102,0006,100
1994-08-316206206206204,0006,200
1994-08-306206206206207,0006,200
1994-08-2961561560260413,0006,040
1994-08-266236236226222,0006,220
1994-08-256226226226225,0006,220
1994-08-246116216116215,0006,210
1994-08-226106106106102,0006,100
1994-08-196206206156158,0006,150
1994-08-186346346156156,0006,150
1994-08-176406406356352,0006,350
1994-08-166356456346455,0006,450
1994-08-156366366366368,0006,360
1994-08-1263564063564014,0006,400
1994-08-116326456326455,0006,450
1994-08-1063164863164823,0006,480
1994-08-0964464463163114,0006,310
1994-08-0862564462563111,0006,310
1994-08-056206206206201,0006,200
1994-08-0464164562964522,0006,450
1994-08-0361764761764054,0006,400
1994-08-0260561560561571,0006,150
1994-08-0159660059659652,0005,960
1994-07-2960060059459433,0005,940
1994-07-2860060058259030,0005,900
1994-07-2761561560060014,0006,000
1994-07-2662262261561516,0006,150
1994-07-2562562562162118,0006,210
1994-07-2263364063363627,0006,360
1994-07-2163864163864155,0006,410
1994-07-2064064063763821,0006,380
1994-07-1964864863563525,0006,350
1994-07-1864564563564017,0006,400
1994-07-1562663562663545,0006,350
1994-07-1462562562162539,0006,250
1994-07-1362562562162127,0006,210
1994-07-126306306266279,0006,270
1994-07-116336386336387,0006,380
1994-07-0863564063363528,0006,350
1994-07-0763164063163518,0006,350
1994-07-0665865864064032,0006,400
1994-07-056466486466489,0006,480
1994-07-0465566564066512,0006,650
1994-07-0165365364565317,0006,530
1994-06-306546546406549,0006,540
1994-06-2965066464566013,0006,600
1994-06-286566576506509,0006,500
1994-06-2765365464065422,0006,540
1994-06-2467567566566519,0006,650
1994-06-2366067565267531,0006,750
1994-06-2264966664866151,0006,610
1994-06-2167467866067720,0006,770
1994-06-2069869968468424,0006,840
1994-06-17685699684699111,0006,990
1994-06-1668069067968948,0006,890
1994-06-1568868868068149,0006,810
1994-06-14683689679688104,0006,880
1994-06-1368568567568061,0006,800
1994-06-10655679655677162,0006,770
1994-06-0966066665565572,0006,550
1994-06-0865566065565834,0006,580
1994-06-0766566565565520,0006,550
1994-06-0666666965565562,0006,550
1994-06-0367067466566557,0006,650
1994-06-0267167166567067,0006,700
1994-06-0166867066367051,0006,700
1994-05-3166166565566528,0006,650
1994-05-3066866865865834,0006,580
1994-05-2765266565266532,0006,650
1994-05-2665566565165112,0006,510
1994-05-2566866965066338,0006,630
1994-05-2465966965566863,0006,680
1994-05-2365265565065021,0006,500
1994-05-2065465465065235,0006,520
1994-05-1966066065565525,0006,550
1994-05-1866566565566031,0006,600
1994-05-1765365764065143,0006,510
1994-05-1666067066066340,0006,630
1994-05-1367567566567094,0006,700
1994-05-12673673660669265,0006,690
1994-05-11650663650659159,0006,590
1994-05-1062363762363725,0006,370
1994-05-0962663462362424,0006,240
1994-05-0662363762362614,0006,260
1994-05-0262363262262324,0006,230
1994-04-286106206106208,0006,200
1994-04-2760762060762016,0006,200
1994-04-2661961960460523,0006,050
1994-04-2562562561062420,0006,240
1994-04-2262363061663028,0006,300
1994-04-2161962561962512,0006,250
1994-04-2062563062162135,0006,210
1994-04-1963063061562017,0006,200
1994-04-1862662962062021,0006,200
1994-04-1562963062062015,0006,200
1994-04-1462062561162431,0006,240
1994-04-1362062060561021,0006,100
1994-04-1260562060561550,0006,150
1994-04-116056186056107,0006,100
1994-04-0861862060060028,0006,000
1994-04-0762562561761722,0006,170
1994-04-0661761761761722,0006,170
1994-04-0559561759561715,0006,170
1994-04-0462562560061017,0006,100
1994-04-0160861860660616,0006,060
1994-03-3160862060261817,0006,180
1994-03-3060161860161843,0006,180
1994-03-2962063462062115,0006,210
1994-03-2862062562062118,0006,210
1994-03-2563663662562536,0006,250
1994-03-2463763763563718,0006,370
1994-03-2363063061562523,0006,250
1994-03-2264564562062065,0006,200
1994-03-1864564563563952,0006,390
1994-03-17640645640640100,0006,400
1994-03-1664564563564080,0006,400
1994-03-15654654639645295,0006,450
1994-03-1464064463064446,0006,440
1994-03-1163963963063086,0006,300
1994-03-10644644630630114,0006,300
1994-03-09639639632639135,0006,390
1994-03-0863164063163954,0006,390
1994-03-0763563862862877,0006,280
1994-03-0460663060562578,0006,250
1994-03-0360261060260629,0006,060
1994-03-0263763761161140,0006,110
1994-03-016436446356359,0006,350
1994-02-2864364362664015,0006,400
1994-02-2564464462662636,0006,260
1994-02-2464664663664688,0006,460
1994-02-2361161160160647,0006,060
1994-02-2259460659060134,0006,010
1994-02-215825915825917,0005,910
1994-02-1859459459159243,0005,920
1994-02-1759060059059131,0005,910
1994-02-1659160159160129,0006,010
1994-02-1559160059159144,0005,910
1994-02-1461061560161147,0006,110
1994-02-1063063161062538,0006,250
1994-02-0964964963163189,0006,310
1994-02-0865065564564527,0006,450
1994-02-0763163963063920,0006,390
1994-02-0464564963064977,0006,490
1994-02-0367567564665161,0006,510
1994-02-0266967065066999,0006,690
1994-02-01669680661665113,0006,650
1994-01-31653665650665299,0006,650
1994-01-28599650598633217,0006,330
1994-01-27598619597604124,0006,040
1994-01-2657958857858837,0005,880
1994-01-2554857554857538,0005,750
1994-01-2453655153654834,0005,480
1994-01-21590597590596105,0005,960
1994-01-2059860059059073,0005,900
1994-01-1957059657059056,0005,900
1994-01-1858959158358742,0005,870
1994-01-1760360358558534,0005,850
1994-01-1458860058360045,0006,000
1994-01-13598605578582167,0005,820
1994-01-12570598570598154,0005,980
1994-01-1159559557257576,0005,750
1994-01-10570590560575138,0005,750
1994-01-0755055954555960,0005,590
1994-01-0655055954155959,0005,590
1994-01-0552054052054030,0005,400
1994-01-0452053052053013,0005,300

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