7122 近畿車輛(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 540 | 544 | 537 | 544 | 30,000 | 5,440 |
| 1995-12-28 | 550 | 550 | 535 | 545 | 184,000 | 5,450 |
| 1995-12-27 | 531 | 549 | 531 | 540 | 65,000 | 5,400 |
| 1995-12-26 | 530 | 532 | 530 | 531 | 72,000 | 5,310 |
| 1995-12-25 | 536 | 536 | 530 | 530 | 65,000 | 5,300 |
| 1995-12-22 | 550 | 550 | 530 | 530 | 68,000 | 5,300 |
| 1995-12-21 | 540 | 548 | 540 | 540 | 40,000 | 5,400 |
| 1995-12-20 | 550 | 558 | 539 | 555 | 46,000 | 5,550 |
| 1995-12-19 | 540 | 550 | 539 | 540 | 37,000 | 5,400 |
| 1995-12-18 | 551 | 551 | 536 | 541 | 21,000 | 5,410 |
| 1995-12-15 | 558 | 558 | 536 | 550 | 114,000 | 5,500 |
| 1995-12-14 | 564 | 564 | 555 | 559 | 105,000 | 5,590 |
| 1995-12-13 | 559 | 559 | 549 | 559 | 50,000 | 5,590 |
| 1995-12-12 | 557 | 559 | 547 | 559 | 58,000 | 5,590 |
| 1995-12-11 | 560 | 560 | 541 | 547 | 26,000 | 5,470 |
| 1995-12-08 | 535 | 554 | 535 | 550 | 69,000 | 5,500 |
| 1995-12-07 | 559 | 565 | 536 | 565 | 50,000 | 5,650 |
| 1995-12-06 | 550 | 550 | 535 | 550 | 44,000 | 5,500 |
| 1995-12-05 | 550 | 550 | 530 | 545 | 30,000 | 5,450 |
| 1995-12-04 | 575 | 576 | 545 | 550 | 31,000 | 5,500 |
| 1995-12-01 | 560 | 580 | 560 | 569 | 272,000 | 5,690 |
| 1995-11-30 | 540 | 552 | 535 | 551 | 151,000 | 5,510 |
| 1995-11-29 | 529 | 530 | 525 | 525 | 88,000 | 5,250 |
| 1995-11-28 | 530 | 530 | 520 | 520 | 29,000 | 5,200 |
| 1995-11-27 | 523 | 528 | 515 | 520 | 53,000 | 5,200 |
| 1995-11-24 | 517 | 522 | 516 | 522 | 35,000 | 5,220 |
| 1995-11-22 | 522 | 529 | 521 | 521 | 59,000 | 5,210 |
| 1995-11-21 | 526 | 526 | 522 | 526 | 55,000 | 5,260 |
| 1995-11-20 | 520 | 526 | 517 | 526 | 34,000 | 5,260 |
| 1995-11-17 | 516 | 530 | 516 | 520 | 14,000 | 5,200 |
| 1995-11-16 | 516 | 520 | 516 | 516 | 20,000 | 5,160 |
| 1995-11-15 | 533 | 533 | 515 | 515 | 19,000 | 5,150 |
| 1995-11-14 | 536 | 536 | 535 | 535 | 68,000 | 5,350 |
| 1995-11-13 | 539 | 539 | 535 | 536 | 29,000 | 5,360 |
| 1995-11-10 | 528 | 549 | 528 | 540 | 40,000 | 5,400 |
| 1995-11-09 | 520 | 528 | 515 | 521 | 28,000 | 5,210 |
| 1995-11-08 | 517 | 528 | 515 | 516 | 45,000 | 5,160 |
| 1995-11-07 | 520 | 520 | 510 | 516 | 16,000 | 5,160 |
| 1995-11-06 | 507 | 528 | 506 | 520 | 27,000 | 5,200 |
| 1995-11-02 | 506 | 514 | 506 | 506 | 30,000 | 5,060 |
| 1995-11-01 | 505 | 506 | 505 | 506 | 34,000 | 5,060 |
| 1995-10-31 | 507 | 507 | 505 | 505 | 42,000 | 5,050 |
| 1995-10-30 | 505 | 512 | 505 | 507 | 36,000 | 5,070 |
| 1995-10-27 | 505 | 510 | 502 | 510 | 64,000 | 5,100 |
| 1995-10-26 | 504 | 509 | 504 | 506 | 13,000 | 5,060 |
| 1995-10-25 | 510 | 510 | 504 | 505 | 37,000 | 5,050 |
| 1995-10-24 | 516 | 516 | 502 | 510 | 111,000 | 5,100 |
| 1995-10-23 | 521 | 522 | 520 | 520 | 52,000 | 5,200 |
| 1995-10-20 | 520 | 522 | 520 | 520 | 53,000 | 5,200 |
| 1995-10-19 | 521 | 525 | 520 | 525 | 56,000 | 5,250 |
| 1995-10-18 | 522 | 524 | 520 | 520 | 81,000 | 5,200 |
| 1995-10-17 | 522 | 526 | 521 | 522 | 54,000 | 5,220 |
| 1995-10-16 | 525 | 526 | 521 | 522 | 50,000 | 5,220 |
| 1995-10-13 | 526 | 526 | 522 | 524 | 37,000 | 5,240 |
| 1995-10-12 | 526 | 529 | 525 | 525 | 14,000 | 5,250 |
| 1995-10-11 | 526 | 530 | 525 | 530 | 29,000 | 5,300 |
| 1995-10-09 | 540 | 540 | 526 | 526 | 29,000 | 5,260 |
| 1995-10-06 | 527 | 531 | 526 | 530 | 22,000 | 5,300 |
| 1995-10-05 | 525 | 528 | 523 | 525 | 35,000 | 5,250 |
| 1995-10-04 | 528 | 534 | 523 | 534 | 44,000 | 5,340 |
| 1995-10-03 | 523 | 526 | 521 | 523 | 67,000 | 5,230 |
| 1995-10-02 | 526 | 534 | 525 | 526 | 31,000 | 5,260 |
| 1995-09-29 | 529 | 536 | 527 | 536 | 47,000 | 5,360 |
| 1995-09-28 | 536 | 540 | 526 | 530 | 42,000 | 5,300 |
| 1995-09-27 | 524 | 538 | 523 | 536 | 90,000 | 5,360 |
| 1995-09-26 | 524 | 527 | 523 | 524 | 51,000 | 5,240 |
| 1995-09-25 | 524 | 527 | 524 | 524 | 84,000 | 5,240 |
| 1995-09-22 | 524 | 531 | 524 | 527 | 98,000 | 5,270 |
| 1995-09-21 | 531 | 533 | 531 | 532 | 85,000 | 5,320 |
| 1995-09-20 | 536 | 540 | 531 | 535 | 72,000 | 5,350 |
| 1995-09-19 | 535 | 541 | 535 | 536 | 60,000 | 5,360 |
| 1995-09-18 | 548 | 548 | 540 | 541 | 48,000 | 5,410 |
| 1995-09-14 | 538 | 549 | 538 | 543 | 55,000 | 5,430 |
| 1995-09-13 | 551 | 558 | 542 | 558 | 47,000 | 5,580 |
| 1995-09-12 | 560 | 563 | 551 | 558 | 95,000 | 5,580 |
| 1995-09-11 | 541 | 555 | 541 | 550 | 108,000 | 5,500 |
| 1995-09-08 | 536 | 553 | 536 | 541 | 137,000 | 5,410 |
| 1995-09-07 | 531 | 539 | 527 | 539 | 115,000 | 5,390 |
| 1995-09-06 | 541 | 550 | 531 | 531 | 180,000 | 5,310 |
| 1995-09-05 | 540 | 543 | 540 | 541 | 117,000 | 5,410 |
| 1995-09-04 | 562 | 562 | 541 | 542 | 192,000 | 5,420 |
| 1995-09-01 | 550 | 553 | 545 | 552 | 315,000 | 5,520 |
| 1995-08-31 | 574 | 580 | 551 | 560 | 165,000 | 5,600 |
| 1995-08-30 | 572 | 588 | 567 | 567 | 161,000 | 5,670 |
| 1995-08-29 | 577 | 581 | 568 | 571 | 81,000 | 5,710 |
| 1995-08-28 | 576 | 593 | 565 | 581 | 46,000 | 5,810 |
| 1995-08-25 | 598 | 598 | 566 | 574 | 74,000 | 5,740 |
| 1995-08-24 | 578 | 600 | 570 | 600 | 113,000 | 6,000 |
| 1995-08-23 | 592 | 602 | 562 | 583 | 274,000 | 5,830 |
| 1995-08-22 | 645 | 646 | 602 | 602 | 645,000 | 6,020 |
| 1995-08-21 | 610 | 641 | 605 | 625 | 1,014,000 | 6,250 |
| 1995-08-18 | 615 | 621 | 602 | 602 | 543,000 | 6,020 |
| 1995-08-17 | 588 | 617 | 588 | 605 | 487,000 | 6,050 |
| 1995-08-16 | 594 | 595 | 580 | 581 | 215,000 | 5,810 |
| 1995-08-15 | 560 | 579 | 560 | 574 | 120,000 | 5,740 |
| 1995-08-14 | 567 | 580 | 560 | 560 | 165,000 | 5,600 |
| 1995-08-11 | 551 | 582 | 550 | 570 | 155,000 | 5,700 |
| 1995-08-10 | 560 | 560 | 549 | 549 | 58,000 | 5,490 |
| 1995-08-09 | 548 | 555 | 546 | 550 | 91,000 | 5,500 |
| 1995-08-08 | 558 | 559 | 550 | 552 | 143,000 | 5,520 |
| 1995-08-07 | 569 | 569 | 551 | 564 | 71,000 | 5,640 |
| 1995-08-04 | 550 | 551 | 547 | 549 | 87,000 | 5,490 |
| 1995-08-03 | 561 | 564 | 547 | 550 | 134,000 | 5,500 |
| 1995-08-02 | 549 | 560 | 547 | 547 | 83,000 | 5,470 |
| 1995-08-01 | 561 | 568 | 546 | 548 | 92,000 | 5,480 |
| 1995-07-31 | 555 | 569 | 544 | 569 | 112,000 | 5,690 |
| 1995-07-28 | 541 | 554 | 541 | 554 | 259,000 | 5,540 |
| 1995-07-27 | 555 | 564 | 548 | 560 | 239,000 | 5,600 |
| 1995-07-26 | 552 | 565 | 543 | 560 | 217,000 | 5,600 |
| 1995-07-25 | 575 | 575 | 543 | 546 | 402,000 | 5,460 |
| 1995-07-24 | 564 | 588 | 563 | 572 | 211,000 | 5,720 |
| 1995-07-21 | 596 | 609 | 565 | 565 | 562,000 | 5,650 |
| 1995-07-20 | 606 | 620 | 599 | 600 | 326,000 | 6,000 |
| 1995-07-19 | 633 | 649 | 618 | 625 | 946,000 | 6,250 |
| 1995-07-18 | 612 | 643 | 601 | 623 | 565,000 | 6,230 |
| 1995-07-17 | 612 | 625 | 610 | 620 | 373,000 | 6,200 |
| 1995-07-14 | 632 | 640 | 611 | 622 | 1,026,000 | 6,220 |
| 1995-07-13 | 630 | 665 | 626 | 641 | 5,644,000 | 6,410 |
| 1995-07-12 | 590 | 620 | 581 | 620 | 1,884,000 | 6,200 |
| 1995-07-11 | 560 | 585 | 552 | 585 | 372,000 | 5,850 |
| 1995-07-10 | 576 | 579 | 551 | 558 | 391,000 | 5,580 |
| 1995-07-07 | 600 | 607 | 562 | 571 | 2,055,000 | 5,710 |
| 1995-07-06 | 580 | 599 | 565 | 594 | 1,334,000 | 5,940 |
| 1995-07-05 | 565 | 577 | 557 | 577 | 1,721,000 | 5,770 |
| 1995-07-04 | 538 | 570 | 532 | 555 | 1,528,000 | 5,550 |
| 1995-07-03 | 543 | 548 | 527 | 540 | 385,000 | 5,400 |
| 1995-06-30 | 527 | 555 | 521 | 540 | 720,000 | 5,400 |
| 1995-06-29 | 539 | 550 | 526 | 528 | 745,000 | 5,280 |
| 1995-06-28 | 533 | 555 | 528 | 532 | 1,169,000 | 5,320 |
| 1995-06-27 | 525 | 540 | 523 | 535 | 646,000 | 5,350 |
| 1995-06-26 | 542 | 549 | 528 | 530 | 471,000 | 5,300 |
| 1995-06-23 | 550 | 554 | 541 | 541 | 575,000 | 5,410 |
| 1995-06-22 | 561 | 562 | 541 | 549 | 761,000 | 5,490 |
| 1995-06-21 | 564 | 581 | 550 | 551 | 2,071,000 | 5,510 |
| 1995-06-20 | 541 | 555 | 523 | 554 | 2,394,000 | 5,540 |
| 1995-06-19 | 580 | 584 | 550 | 551 | 2,465,000 | 5,510 |
| 1995-06-16 | 591 | 631 | 571 | 580 | 8,012,000 | 5,800 |
| 1995-06-15 | 545 | 571 | 525 | 571 | 4,731,000 | 5,710 |
| 1995-06-14 | 425 | 500 | 422 | 500 | 932,000 | 5,000 |
| 1995-06-13 | 418 | 429 | 412 | 420 | 427,000 | 4,200 |
| 1995-06-12 | 439 | 441 | 411 | 420 | 319,000 | 4,200 |
| 1995-06-09 | 431 | 458 | 422 | 439 | 435,000 | 4,390 |
| 1995-06-08 | 440 | 450 | 426 | 436 | 527,000 | 4,360 |
| 1995-06-07 | 392 | 465 | 390 | 438 | 784,000 | 4,380 |
| 1995-06-06 | 380 | 391 | 380 | 391 | 57,000 | 3,910 |
| 1995-06-05 | 362 | 370 | 361 | 370 | 35,000 | 3,700 |
| 1995-06-02 | 362 | 366 | 362 | 363 | 4,000 | 3,630 |
| 1995-06-01 | 358 | 360 | 358 | 360 | 16,000 | 3,600 |
| 1995-05-31 | 368 | 373 | 368 | 373 | 10,000 | 3,730 |
| 1995-05-30 | 378 | 380 | 378 | 378 | 30,000 | 3,780 |
| 1995-05-29 | 371 | 375 | 370 | 375 | 9,000 | 3,750 |
| 1995-05-26 | 370 | 375 | 370 | 370 | 38,000 | 3,700 |
| 1995-05-25 | 375 | 375 | 360 | 360 | 15,000 | 3,600 |
| 1995-05-24 | 388 | 389 | 376 | 376 | 26,000 | 3,760 |
| 1995-05-23 | 370 | 388 | 370 | 388 | 8,000 | 3,880 |
| 1995-05-22 | 395 | 395 | 380 | 380 | 20,000 | 3,800 |
| 1995-05-19 | 390 | 390 | 385 | 385 | 11,000 | 3,850 |
| 1995-05-18 | 400 | 400 | 390 | 390 | 5,000 | 3,900 |
| 1995-05-17 | 384 | 390 | 384 | 390 | 12,000 | 3,900 |
| 1995-05-16 | 390 | 390 | 383 | 384 | 10,000 | 3,840 |
| 1995-05-15 | 390 | 391 | 390 | 391 | 4,000 | 3,910 |
| 1995-05-12 | 388 | 393 | 388 | 389 | 46,000 | 3,890 |
| 1995-05-11 | 401 | 401 | 390 | 390 | 38,000 | 3,900 |
| 1995-05-10 | 405 | 405 | 403 | 403 | 15,000 | 4,030 |
| 1995-05-09 | 415 | 415 | 407 | 407 | 17,000 | 4,070 |
| 1995-05-08 | 410 | 419 | 410 | 419 | 4,000 | 4,190 |
| 1995-05-02 | 405 | 410 | 405 | 406 | 22,000 | 4,060 |
| 1995-05-01 | 410 | 410 | 400 | 409 | 13,000 | 4,090 |
| 1995-04-28 | 415 | 415 | 412 | 415 | 6,000 | 4,150 |
| 1995-04-27 | 419 | 420 | 416 | 416 | 17,000 | 4,160 |
| 1995-04-26 | 419 | 419 | 416 | 419 | 12,000 | 4,190 |
| 1995-04-25 | 420 | 425 | 419 | 425 | 36,000 | 4,250 |
| 1995-04-24 | 411 | 423 | 411 | 423 | 19,000 | 4,230 |
| 1995-04-21 | 400 | 415 | 400 | 415 | 47,000 | 4,150 |
| 1995-04-20 | 396 | 400 | 396 | 400 | 31,000 | 4,000 |
| 1995-04-19 | 400 | 400 | 395 | 395 | 30,000 | 3,950 |
| 1995-04-18 | 404 | 405 | 404 | 404 | 8,000 | 4,040 |
| 1995-04-17 | 401 | 404 | 401 | 404 | 5,000 | 4,040 |
| 1995-04-14 | 408 | 409 | 400 | 400 | 44,000 | 4,000 |
| 1995-04-13 | 405 | 410 | 405 | 410 | 6,000 | 4,100 |
| 1995-04-12 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 1995-04-11 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1995-04-07 | 400 | 405 | 400 | 400 | 19,000 | 4,000 |
| 1995-04-06 | 401 | 405 | 400 | 400 | 7,000 | 4,000 |
| 1995-04-05 | 405 | 410 | 400 | 400 | 8,000 | 4,000 |
| 1995-04-04 | 401 | 410 | 400 | 410 | 16,000 | 4,100 |
| 1995-04-03 | 420 | 420 | 400 | 400 | 10,000 | 4,000 |
| 1995-03-31 | 430 | 430 | 420 | 420 | 10,000 | 4,200 |
| 1995-03-30 | 415 | 415 | 414 | 415 | 14,000 | 4,150 |
| 1995-03-29 | 419 | 420 | 405 | 405 | 21,000 | 4,050 |
| 1995-03-28 | 402 | 403 | 402 | 403 | 2,000 | 4,030 |
| 1995-03-27 | 395 | 400 | 390 | 400 | 30,000 | 4,000 |
| 1995-03-24 | 400 | 400 | 385 | 396 | 27,000 | 3,960 |
| 1995-03-22 | 415 | 415 | 415 | 415 | 15,000 | 4,150 |
| 1995-03-20 | 415 | 420 | 415 | 420 | 10,000 | 4,200 |
| 1995-03-17 | 425 | 425 | 415 | 415 | 18,000 | 4,150 |
| 1995-03-16 | 432 | 432 | 420 | 420 | 48,000 | 4,200 |
| 1995-03-15 | 432 | 436 | 432 | 435 | 4,000 | 4,350 |
| 1995-03-14 | 435 | 436 | 431 | 435 | 15,000 | 4,350 |
| 1995-03-13 | 449 | 449 | 435 | 435 | 27,000 | 4,350 |
| 1995-03-10 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1995-03-09 | 451 | 453 | 448 | 450 | 44,000 | 4,500 |
| 1995-03-08 | 445 | 450 | 445 | 448 | 24,000 | 4,480 |
| 1995-03-07 | 455 | 455 | 450 | 450 | 28,000 | 4,500 |
| 1995-03-06 | 461 | 465 | 454 | 454 | 24,000 | 4,540 |
| 1995-03-03 | 466 | 467 | 466 | 466 | 12,000 | 4,660 |
| 1995-03-02 | 474 | 474 | 470 | 471 | 12,000 | 4,710 |
| 1995-03-01 | 478 | 480 | 473 | 473 | 18,000 | 4,730 |
| 1995-02-28 | 470 | 475 | 470 | 475 | 11,000 | 4,750 |
| 1995-02-27 | 469 | 470 | 454 | 470 | 50,000 | 4,700 |
| 1995-02-24 | 475 | 475 | 472 | 472 | 8,000 | 4,720 |
| 1995-02-23 | 470 | 475 | 470 | 470 | 17,000 | 4,700 |
| 1995-02-22 | 471 | 480 | 470 | 480 | 19,000 | 4,800 |
| 1995-02-21 | 470 | 470 | 470 | 470 | 15,000 | 4,700 |
| 1995-02-20 | 480 | 480 | 470 | 470 | 8,000 | 4,700 |
| 1995-02-17 | 480 | 482 | 475 | 482 | 30,000 | 4,820 |
| 1995-02-16 | 483 | 483 | 482 | 482 | 16,000 | 4,820 |
| 1995-02-15 | 488 | 488 | 480 | 484 | 15,000 | 4,840 |
| 1995-02-14 | 490 | 490 | 488 | 488 | 5,000 | 4,880 |
| 1995-02-13 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1995-02-10 | 491 | 495 | 491 | 495 | 14,000 | 4,950 |
| 1995-02-09 | 495 | 495 | 491 | 491 | 8,000 | 4,910 |
| 1995-02-08 | 495 | 500 | 495 | 495 | 23,000 | 4,950 |
| 1995-02-07 | 511 | 514 | 500 | 500 | 25,000 | 5,000 |
| 1995-02-06 | 511 | 525 | 511 | 514 | 73,000 | 5,140 |
| 1995-02-03 | 515 | 528 | 510 | 510 | 1,355,000 | 5,100 |
| 1995-02-02 | 519 | 520 | 500 | 510 | 51,000 | 5,100 |
| 1995-02-01 | 489 | 523 | 488 | 523 | 46,000 | 5,230 |
| 1995-01-31 | 499 | 515 | 485 | 485 | 65,000 | 4,850 |
| 1995-01-30 | 480 | 510 | 480 | 503 | 39,000 | 5,030 |
| 1995-01-27 | 492 | 493 | 475 | 476 | 39,000 | 4,760 |
| 1995-01-26 | 520 | 520 | 502 | 502 | 21,000 | 5,020 |
| 1995-01-25 | 500 | 505 | 500 | 503 | 64,000 | 5,030 |
| 1995-01-24 | 480 | 480 | 470 | 480 | 82,000 | 4,800 |
| 1995-01-23 | 498 | 505 | 475 | 475 | 33,000 | 4,750 |
| 1995-01-20 | 502 | 502 | 499 | 500 | 42,000 | 5,000 |
| 1995-01-19 | 516 | 516 | 502 | 502 | 8,000 | 5,020 |
| 1995-01-18 | 506 | 516 | 506 | 515 | 6,000 | 5,150 |
| 1995-01-17 | 515 | 515 | 510 | 514 | 11,000 | 5,140 |
| 1995-01-13 | 505 | 505 | 502 | 505 | 14,000 | 5,050 |
| 1995-01-12 | 516 | 516 | 509 | 509 | 17,000 | 5,090 |
| 1995-01-11 | 511 | 511 | 510 | 510 | 10,000 | 5,100 |
| 1995-01-10 | 512 | 515 | 510 | 510 | 15,000 | 5,100 |
| 1995-01-09 | 520 | 528 | 512 | 512 | 17,000 | 5,120 |
| 1995-01-06 | 516 | 516 | 511 | 515 | 24,000 | 5,150 |
| 1995-01-05 | 530 | 530 | 525 | 526 | 17,000 | 5,260 |
| 1995-01-04 | 535 | 535 | 531 | 531 | 7,000 | 5,310 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株
