7122 近畿車輛(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 462 | 467 | 462 | 462 | 20,000 | 4,620 |
| 1996-12-27 | 461 | 465 | 460 | 462 | 64,000 | 4,620 |
| 1996-12-26 | 470 | 471 | 465 | 466 | 60,000 | 4,660 |
| 1996-12-25 | 472 | 472 | 461 | 465 | 41,000 | 4,650 |
| 1996-12-24 | 493 | 493 | 467 | 467 | 42,000 | 4,670 |
| 1996-12-20 | 492 | 495 | 487 | 488 | 137,000 | 4,880 |
| 1996-12-19 | 501 | 508 | 492 | 492 | 158,000 | 4,920 |
| 1996-12-18 | 511 | 514 | 500 | 500 | 73,000 | 5,000 |
| 1996-12-17 | 513 | 519 | 511 | 511 | 50,000 | 5,110 |
| 1996-12-16 | 531 | 531 | 511 | 512 | 26,000 | 5,120 |
| 1996-12-13 | 511 | 514 | 511 | 512 | 75,000 | 5,120 |
| 1996-12-12 | 516 | 525 | 515 | 520 | 37,000 | 5,200 |
| 1996-12-11 | 526 | 526 | 515 | 515 | 84,000 | 5,150 |
| 1996-12-10 | 545 | 545 | 526 | 527 | 26,000 | 5,270 |
| 1996-12-09 | 538 | 538 | 535 | 536 | 39,000 | 5,360 |
| 1996-12-06 | 537 | 540 | 523 | 523 | 171,000 | 5,230 |
| 1996-12-05 | 545 | 549 | 536 | 544 | 549,000 | 5,440 |
| 1996-12-04 | 570 | 571 | 552 | 563 | 886,000 | 5,630 |
| 1996-12-03 | 516 | 516 | 500 | 500 | 117,000 | 5,000 |
| 1996-12-02 | 517 | 520 | 516 | 516 | 27,000 | 5,160 |
| 1996-11-29 | 516 | 525 | 516 | 517 | 104,000 | 5,170 |
| 1996-11-28 | 528 | 531 | 525 | 525 | 92,000 | 5,250 |
| 1996-11-27 | 546 | 546 | 526 | 527 | 121,000 | 5,270 |
| 1996-11-26 | 554 | 554 | 537 | 537 | 39,000 | 5,370 |
| 1996-11-25 | 550 | 553 | 540 | 540 | 138,000 | 5,400 |
| 1996-11-22 | 532 | 546 | 531 | 540 | 288,000 | 5,400 |
| 1996-11-21 | 550 | 550 | 532 | 535 | 354,000 | 5,350 |
| 1996-11-20 | 556 | 556 | 548 | 551 | 146,000 | 5,510 |
| 1996-11-19 | 559 | 560 | 556 | 556 | 125,000 | 5,560 |
| 1996-11-18 | 551 | 566 | 551 | 559 | 65,000 | 5,590 |
| 1996-11-15 | 570 | 570 | 542 | 545 | 491,000 | 5,450 |
| 1996-11-14 | 584 | 585 | 560 | 568 | 138,000 | 5,680 |
| 1996-11-13 | 600 | 620 | 590 | 590 | 255,000 | 5,900 |
| 1996-11-12 | 566 | 594 | 560 | 592 | 226,000 | 5,920 |
| 1996-11-11 | 565 | 566 | 565 | 565 | 45,000 | 5,650 |
| 1996-11-08 | 561 | 566 | 555 | 565 | 34,000 | 5,650 |
| 1996-11-07 | 581 | 591 | 552 | 552 | 68,000 | 5,520 |
| 1996-11-06 | 550 | 581 | 548 | 581 | 269,000 | 5,810 |
| 1996-11-05 | 550 | 551 | 540 | 540 | 54,000 | 5,400 |
| 1996-11-01 | 550 | 559 | 542 | 551 | 66,000 | 5,510 |
| 1996-10-31 | 549 | 551 | 545 | 551 | 39,000 | 5,510 |
| 1996-10-30 | 548 | 551 | 547 | 551 | 23,000 | 5,510 |
| 1996-10-29 | 544 | 560 | 543 | 558 | 23,000 | 5,580 |
| 1996-10-28 | 541 | 545 | 541 | 543 | 36,000 | 5,430 |
| 1996-10-25 | 544 | 549 | 542 | 543 | 39,000 | 5,430 |
| 1996-10-24 | 542 | 553 | 542 | 553 | 39,000 | 5,530 |
| 1996-10-23 | 550 | 550 | 540 | 541 | 100,000 | 5,410 |
| 1996-10-22 | 565 | 565 | 558 | 558 | 70,000 | 5,580 |
| 1996-10-21 | 580 | 580 | 565 | 565 | 10,000 | 5,650 |
| 1996-10-18 | 567 | 580 | 560 | 570 | 100,000 | 5,700 |
| 1996-10-17 | 570 | 570 | 550 | 550 | 19,000 | 5,500 |
| 1996-10-16 | 569 | 570 | 560 | 560 | 36,000 | 5,600 |
| 1996-10-15 | 548 | 569 | 548 | 569 | 30,000 | 5,690 |
| 1996-10-14 | 551 | 554 | 545 | 546 | 55,000 | 5,460 |
| 1996-10-11 | 550 | 550 | 540 | 544 | 55,000 | 5,440 |
| 1996-10-09 | 545 | 545 | 540 | 543 | 65,000 | 5,430 |
| 1996-10-08 | 560 | 560 | 545 | 545 | 99,000 | 5,450 |
| 1996-10-07 | 554 | 560 | 553 | 553 | 55,000 | 5,530 |
| 1996-10-04 | 556 | 568 | 550 | 564 | 87,000 | 5,640 |
| 1996-10-03 | 589 | 589 | 565 | 566 | 66,000 | 5,660 |
| 1996-10-02 | 599 | 599 | 570 | 570 | 47,000 | 5,700 |
| 1996-10-01 | 580 | 585 | 578 | 580 | 61,000 | 5,800 |
| 1996-09-30 | 590 | 591 | 590 | 590 | 19,000 | 5,900 |
| 1996-09-27 | 591 | 611 | 590 | 591 | 29,000 | 5,910 |
| 1996-09-26 | 620 | 620 | 591 | 592 | 32,000 | 5,920 |
| 1996-09-25 | 612 | 621 | 608 | 610 | 43,000 | 6,100 |
| 1996-09-24 | 620 | 620 | 612 | 615 | 34,000 | 6,150 |
| 1996-09-20 | 590 | 624 | 590 | 620 | 59,000 | 6,200 |
| 1996-09-19 | 605 | 605 | 585 | 598 | 24,000 | 5,980 |
| 1996-09-18 | 594 | 602 | 594 | 600 | 29,000 | 6,000 |
| 1996-09-17 | 621 | 633 | 615 | 624 | 95,000 | 6,240 |
| 1996-09-13 | 575 | 611 | 575 | 611 | 63,000 | 6,110 |
| 1996-09-12 | 585 | 590 | 580 | 585 | 68,000 | 5,850 |
| 1996-09-11 | 580 | 585 | 576 | 585 | 29,000 | 5,850 |
| 1996-09-10 | 575 | 580 | 575 | 575 | 14,000 | 5,750 |
| 1996-09-09 | 575 | 582 | 570 | 579 | 29,000 | 5,790 |
| 1996-09-06 | 577 | 585 | 575 | 582 | 21,000 | 5,820 |
| 1996-09-05 | 579 | 585 | 578 | 585 | 20,000 | 5,850 |
| 1996-09-04 | 576 | 580 | 575 | 575 | 26,000 | 5,750 |
| 1996-09-03 | 586 | 586 | 572 | 586 | 24,000 | 5,860 |
| 1996-09-02 | 580 | 582 | 578 | 581 | 41,000 | 5,810 |
| 1996-08-30 | 572 | 586 | 572 | 586 | 29,000 | 5,860 |
| 1996-08-29 | 600 | 600 | 570 | 597 | 48,000 | 5,970 |
| 1996-08-28 | 604 | 614 | 590 | 590 | 52,000 | 5,900 |
| 1996-08-27 | 611 | 612 | 601 | 601 | 27,000 | 6,010 |
| 1996-08-26 | 616 | 616 | 597 | 613 | 30,000 | 6,130 |
| 1996-08-23 | 616 | 616 | 601 | 610 | 49,000 | 6,100 |
| 1996-08-22 | 625 | 625 | 610 | 610 | 69,000 | 6,100 |
| 1996-08-21 | 607 | 625 | 600 | 625 | 82,000 | 6,250 |
| 1996-08-20 | 596 | 600 | 596 | 597 | 71,000 | 5,970 |
| 1996-08-19 | 580 | 615 | 580 | 608 | 50,000 | 6,080 |
| 1996-08-16 | 580 | 584 | 575 | 584 | 29,000 | 5,840 |
| 1996-08-15 | 590 | 590 | 580 | 584 | 46,000 | 5,840 |
| 1996-08-14 | 588 | 588 | 571 | 588 | 27,000 | 5,880 |
| 1996-08-13 | 550 | 580 | 550 | 570 | 96,000 | 5,700 |
| 1996-08-12 | 566 | 566 | 550 | 550 | 134,000 | 5,500 |
| 1996-08-09 | 585 | 585 | 542 | 546 | 206,000 | 5,460 |
| 1996-08-08 | 570 | 590 | 570 | 570 | 217,000 | 5,700 |
| 1996-08-07 | 615 | 615 | 591 | 600 | 94,000 | 6,000 |
| 1996-08-06 | 615 | 615 | 600 | 609 | 159,000 | 6,090 |
| 1996-08-05 | 630 | 636 | 605 | 605 | 48,000 | 6,050 |
| 1996-08-02 | 636 | 638 | 620 | 620 | 64,000 | 6,200 |
| 1996-08-01 | 620 | 626 | 601 | 626 | 116,000 | 6,260 |
| 1996-07-31 | 640 | 640 | 605 | 618 | 164,000 | 6,180 |
| 1996-07-30 | 650 | 660 | 648 | 648 | 110,000 | 6,480 |
| 1996-07-29 | 697 | 697 | 667 | 680 | 34,000 | 6,800 |
| 1996-07-26 | 677 | 687 | 660 | 687 | 59,000 | 6,870 |
| 1996-07-25 | 675 | 675 | 665 | 667 | 109,000 | 6,670 |
| 1996-07-24 | 684 | 685 | 671 | 671 | 41,000 | 6,710 |
| 1996-07-23 | 675 | 685 | 671 | 685 | 42,000 | 6,850 |
| 1996-07-22 | 706 | 707 | 675 | 685 | 70,000 | 6,850 |
| 1996-07-19 | 719 | 729 | 706 | 707 | 201,000 | 7,070 |
| 1996-07-18 | 690 | 740 | 690 | 729 | 387,000 | 7,290 |
| 1996-07-17 | 665 | 680 | 665 | 680 | 54,000 | 6,800 |
| 1996-07-16 | 650 | 664 | 650 | 661 | 47,000 | 6,610 |
| 1996-07-15 | 671 | 671 | 665 | 670 | 49,000 | 6,700 |
| 1996-07-12 | 678 | 685 | 670 | 670 | 70,000 | 6,700 |
| 1996-07-11 | 689 | 689 | 677 | 680 | 25,000 | 6,800 |
| 1996-07-10 | 697 | 697 | 678 | 678 | 39,000 | 6,780 |
| 1996-07-09 | 676 | 690 | 675 | 677 | 88,000 | 6,770 |
| 1996-07-08 | 690 | 690 | 680 | 681 | 42,000 | 6,810 |
| 1996-07-05 | 698 | 698 | 694 | 694 | 66,000 | 6,940 |
| 1996-07-04 | 701 | 701 | 698 | 698 | 60,000 | 6,980 |
| 1996-07-03 | 699 | 702 | 693 | 702 | 37,000 | 7,020 |
| 1996-07-02 | 720 | 720 | 696 | 709 | 96,000 | 7,090 |
| 1996-07-01 | 700 | 700 | 693 | 700 | 44,000 | 7,000 |
| 1996-06-28 | 710 | 720 | 705 | 710 | 192,000 | 7,100 |
| 1996-06-27 | 720 | 729 | 715 | 715 | 45,000 | 7,150 |
| 1996-06-26 | 735 | 739 | 723 | 723 | 94,000 | 7,230 |
| 1996-06-25 | 720 | 746 | 716 | 723 | 147,000 | 7,230 |
| 1996-06-24 | 705 | 705 | 692 | 700 | 115,000 | 7,000 |
| 1996-06-21 | 700 | 701 | 687 | 695 | 228,000 | 6,950 |
| 1996-06-20 | 706 | 706 | 690 | 700 | 179,000 | 7,000 |
| 1996-06-19 | 718 | 727 | 713 | 716 | 57,000 | 7,160 |
| 1996-06-18 | 734 | 748 | 708 | 748 | 125,000 | 7,480 |
| 1996-06-17 | 740 | 748 | 738 | 738 | 125,000 | 7,380 |
| 1996-06-14 | 740 | 740 | 722 | 740 | 128,000 | 7,400 |
| 1996-06-13 | 748 | 748 | 726 | 740 | 213,000 | 7,400 |
| 1996-06-12 | 670 | 725 | 670 | 725 | 250,000 | 7,250 |
| 1996-06-11 | 672 | 675 | 660 | 667 | 172,000 | 6,670 |
| 1996-06-10 | 673 | 685 | 670 | 675 | 116,000 | 6,750 |
| 1996-06-07 | 700 | 705 | 663 | 670 | 213,000 | 6,700 |
| 1996-06-06 | 714 | 720 | 706 | 707 | 235,000 | 7,070 |
| 1996-06-05 | 745 | 745 | 700 | 707 | 209,000 | 7,070 |
| 1996-06-04 | 696 | 740 | 696 | 735 | 436,000 | 7,350 |
| 1996-06-03 | 752 | 760 | 690 | 690 | 1,046,000 | 6,900 |
| 1996-05-31 | 802 | 805 | 760 | 772 | 1,049,000 | 7,720 |
| 1996-05-30 | 818 | 823 | 800 | 819 | 608,000 | 8,190 |
| 1996-05-29 | 839 | 849 | 825 | 833 | 423,000 | 8,330 |
| 1996-05-28 | 819 | 829 | 800 | 829 | 829,000 | 8,290 |
| 1996-05-27 | 855 | 869 | 816 | 839 | 595,000 | 8,390 |
| 1996-05-24 | 846 | 900 | 840 | 845 | 1,426,000 | 8,450 |
| 1996-05-23 | 892 | 892 | 846 | 852 | 751,000 | 8,520 |
| 1996-05-22 | 906 | 920 | 875 | 885 | 3,278,000 | 8,850 |
| 1996-05-21 | 841 | 906 | 834 | 897 | 4,408,000 | 8,970 |
| 1996-05-20 | 868 | 885 | 830 | 845 | 1,880,000 | 8,450 |
| 1996-05-17 | 840 | 883 | 830 | 873 | 4,319,000 | 8,730 |
| 1996-05-16 | 845 | 868 | 820 | 836 | 6,796,000 | 8,360 |
| 1996-05-15 | 770 | 820 | 762 | 820 | 5,106,000 | 8,200 |
| 1996-05-14 | 732 | 770 | 721 | 769 | 639,000 | 7,690 |
| 1996-05-13 | 726 | 743 | 726 | 730 | 82,000 | 7,300 |
| 1996-05-10 | 717 | 731 | 717 | 725 | 91,000 | 7,250 |
| 1996-05-09 | 725 | 748 | 711 | 717 | 256,000 | 7,170 |
| 1996-05-08 | 736 | 736 | 730 | 730 | 43,000 | 7,300 |
| 1996-05-07 | 739 | 748 | 730 | 748 | 87,000 | 7,480 |
| 1996-05-02 | 730 | 756 | 729 | 749 | 343,000 | 7,490 |
| 1996-05-01 | 725 | 734 | 720 | 725 | 97,000 | 7,250 |
| 1996-04-30 | 709 | 729 | 707 | 722 | 96,000 | 7,220 |
| 1996-04-26 | 735 | 735 | 706 | 718 | 169,000 | 7,180 |
| 1996-04-25 | 751 | 760 | 731 | 731 | 281,000 | 7,310 |
| 1996-04-24 | 750 | 772 | 750 | 770 | 418,000 | 7,700 |
| 1996-04-23 | 805 | 810 | 750 | 758 | 1,454,000 | 7,580 |
| 1996-04-22 | 726 | 799 | 726 | 797 | 1,217,000 | 7,970 |
| 1996-04-19 | 745 | 745 | 722 | 736 | 465,000 | 7,360 |
| 1996-04-18 | 730 | 749 | 710 | 746 | 1,614,000 | 7,460 |
| 1996-04-17 | 687 | 721 | 681 | 719 | 399,000 | 7,190 |
| 1996-04-16 | 721 | 721 | 696 | 697 | 169,000 | 6,970 |
| 1996-04-15 | 684 | 740 | 683 | 721 | 453,000 | 7,210 |
| 1996-04-12 | 707 | 710 | 680 | 680 | 313,000 | 6,800 |
| 1996-04-11 | 709 | 714 | 698 | 706 | 319,000 | 7,060 |
| 1996-04-10 | 708 | 743 | 707 | 709 | 1,481,000 | 7,090 |
| 1996-04-09 | 690 | 708 | 690 | 700 | 1,441,000 | 7,000 |
| 1996-04-08 | 678 | 698 | 675 | 680 | 1,561,000 | 6,800 |
| 1996-04-05 | 670 | 680 | 645 | 658 | 1,397,000 | 6,580 |
| 1996-04-04 | 615 | 676 | 613 | 650 | 1,270,000 | 6,500 |
| 1996-04-03 | 606 | 614 | 603 | 614 | 128,000 | 6,140 |
| 1996-04-02 | 610 | 610 | 595 | 607 | 74,000 | 6,070 |
| 1996-04-01 | 598 | 608 | 590 | 601 | 73,000 | 6,010 |
| 1996-03-29 | 582 | 590 | 582 | 588 | 21,000 | 5,880 |
| 1996-03-28 | 580 | 587 | 580 | 580 | 37,000 | 5,800 |
| 1996-03-27 | 580 | 580 | 571 | 575 | 56,000 | 5,750 |
| 1996-03-26 | 562 | 580 | 562 | 570 | 23,000 | 5,700 |
| 1996-03-25 | 568 | 587 | 560 | 560 | 26,000 | 5,600 |
| 1996-03-22 | 560 | 566 | 560 | 566 | 5,000 | 5,660 |
| 1996-03-21 | 579 | 579 | 570 | 579 | 20,000 | 5,790 |
| 1996-03-19 | 562 | 579 | 562 | 579 | 57,000 | 5,790 |
| 1996-03-18 | 563 | 570 | 563 | 570 | 13,000 | 5,700 |
| 1996-03-15 | 556 | 571 | 555 | 561 | 21,000 | 5,610 |
| 1996-03-14 | 556 | 562 | 556 | 562 | 51,000 | 5,620 |
| 1996-03-13 | 557 | 557 | 552 | 556 | 40,000 | 5,560 |
| 1996-03-12 | 559 | 560 | 550 | 550 | 43,000 | 5,500 |
| 1996-03-11 | 559 | 560 | 557 | 557 | 33,000 | 5,570 |
| 1996-03-08 | 551 | 562 | 551 | 562 | 60,000 | 5,620 |
| 1996-03-07 | 569 | 569 | 543 | 560 | 79,000 | 5,600 |
| 1996-03-06 | 560 | 563 | 550 | 562 | 72,000 | 5,620 |
| 1996-03-05 | 560 | 560 | 555 | 560 | 10,000 | 5,600 |
| 1996-03-04 | 562 | 570 | 550 | 559 | 46,000 | 5,590 |
| 1996-03-01 | 551 | 570 | 550 | 550 | 25,000 | 5,500 |
| 1996-02-29 | 551 | 555 | 550 | 550 | 34,000 | 5,500 |
| 1996-02-28 | 568 | 569 | 560 | 561 | 35,000 | 5,610 |
| 1996-02-27 | 580 | 580 | 570 | 570 | 53,000 | 5,700 |
| 1996-02-26 | 570 | 578 | 570 | 570 | 47,000 | 5,700 |
| 1996-02-23 | 570 | 582 | 556 | 573 | 80,000 | 5,730 |
| 1996-02-22 | 550 | 571 | 550 | 551 | 83,000 | 5,510 |
| 1996-02-21 | 570 | 570 | 540 | 540 | 143,000 | 5,400 |
| 1996-02-20 | 573 | 573 | 555 | 565 | 50,000 | 5,650 |
| 1996-02-19 | 560 | 573 | 560 | 573 | 43,000 | 5,730 |
| 1996-02-16 | 592 | 592 | 560 | 570 | 113,000 | 5,700 |
| 1996-02-15 | 608 | 608 | 590 | 590 | 64,000 | 5,900 |
| 1996-02-14 | 595 | 610 | 590 | 609 | 147,000 | 6,090 |
| 1996-02-13 | 599 | 600 | 599 | 599 | 57,000 | 5,990 |
| 1996-02-09 | 596 | 600 | 590 | 599 | 22,000 | 5,990 |
| 1996-02-08 | 620 | 620 | 600 | 600 | 139,000 | 6,000 |
| 1996-02-07 | 614 | 620 | 605 | 620 | 196,000 | 6,200 |
| 1996-02-06 | 596 | 610 | 596 | 605 | 97,000 | 6,050 |
| 1996-02-05 | 610 | 615 | 596 | 596 | 68,000 | 5,960 |
| 1996-02-02 | 603 | 620 | 600 | 600 | 304,000 | 6,000 |
| 1996-02-01 | 585 | 596 | 585 | 593 | 114,000 | 5,930 |
| 1996-01-31 | 600 | 600 | 590 | 590 | 91,000 | 5,900 |
| 1996-01-30 | 613 | 617 | 592 | 600 | 195,000 | 6,000 |
| 1996-01-29 | 624 | 624 | 601 | 610 | 199,000 | 6,100 |
| 1996-01-26 | 605 | 620 | 595 | 615 | 803,000 | 6,150 |
| 1996-01-25 | 574 | 610 | 574 | 595 | 293,000 | 5,950 |
| 1996-01-24 | 580 | 580 | 573 | 574 | 84,000 | 5,740 |
| 1996-01-23 | 559 | 572 | 555 | 572 | 72,000 | 5,720 |
| 1996-01-22 | 561 | 561 | 551 | 552 | 65,000 | 5,520 |
| 1996-01-19 | 562 | 562 | 550 | 551 | 141,000 | 5,510 |
| 1996-01-18 | 575 | 577 | 560 | 563 | 85,000 | 5,630 |
| 1996-01-17 | 583 | 583 | 570 | 577 | 82,000 | 5,770 |
| 1996-01-16 | 571 | 575 | 570 | 573 | 85,000 | 5,730 |
| 1996-01-12 | 565 | 575 | 553 | 555 | 762,000 | 5,550 |
| 1996-01-11 | 587 | 588 | 568 | 575 | 169,000 | 5,750 |
| 1996-01-10 | 575 | 599 | 568 | 577 | 692,000 | 5,770 |
| 1996-01-09 | 546 | 575 | 546 | 573 | 299,000 | 5,730 |
| 1996-01-08 | 549 | 549 | 545 | 545 | 53,000 | 5,450 |
| 1996-01-05 | 549 | 549 | 540 | 540 | 138,000 | 5,400 |
| 1996-01-04 | 540 | 555 | 540 | 542 | 47,000 | 5,420 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株
