7122 近畿車輛(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 144 | 153 | 144 | 152 | 65,000 | 1,520 |
| 1997-12-29 | 145 | 145 | 142 | 143 | 62,000 | 1,430 |
| 1997-12-26 | 166 | 172 | 165 | 165 | 119,000 | 1,650 |
| 1997-12-25 | 176 | 182 | 170 | 176 | 82,000 | 1,760 |
| 1997-12-24 | 170 | 171 | 170 | 170 | 30,000 | 1,700 |
| 1997-12-22 | 184 | 190 | 180 | 182 | 28,000 | 1,820 |
| 1997-12-19 | 203 | 203 | 187 | 189 | 92,000 | 1,890 |
| 1997-12-18 | 205 | 205 | 198 | 200 | 15,000 | 2,000 |
| 1997-12-17 | 198 | 200 | 195 | 200 | 63,000 | 2,000 |
| 1997-12-16 | 201 | 204 | 198 | 198 | 92,000 | 1,980 |
| 1997-12-15 | 200 | 201 | 200 | 201 | 37,000 | 2,010 |
| 1997-12-12 | 200 | 200 | 200 | 200 | 39,000 | 2,000 |
| 1997-12-11 | 200 | 200 | 197 | 197 | 32,000 | 1,970 |
| 1997-12-10 | 206 | 210 | 201 | 201 | 20,000 | 2,010 |
| 1997-12-09 | 200 | 205 | 200 | 201 | 42,000 | 2,010 |
| 1997-12-05 | 203 | 208 | 201 | 201 | 42,000 | 2,010 |
| 1997-12-04 | 205 | 205 | 200 | 203 | 43,000 | 2,030 |
| 1997-12-03 | 214 | 214 | 208 | 208 | 48,000 | 2,080 |
| 1997-12-02 | 210 | 211 | 210 | 210 | 15,000 | 2,100 |
| 1997-12-01 | 203 | 219 | 203 | 215 | 32,000 | 2,150 |
| 1997-11-28 | 210 | 210 | 203 | 203 | 64,000 | 2,030 |
| 1997-11-27 | 204 | 212 | 204 | 205 | 19,000 | 2,050 |
| 1997-11-26 | 211 | 212 | 208 | 210 | 21,000 | 2,100 |
| 1997-11-25 | 195 | 201 | 195 | 201 | 54,000 | 2,010 |
| 1997-11-21 | 222 | 225 | 217 | 217 | 88,000 | 2,170 |
| 1997-11-20 | 225 | 234 | 222 | 222 | 46,000 | 2,220 |
| 1997-11-19 | 240 | 240 | 225 | 225 | 27,000 | 2,250 |
| 1997-11-18 | 226 | 243 | 226 | 240 | 22,000 | 2,400 |
| 1997-11-17 | 213 | 230 | 212 | 221 | 31,000 | 2,210 |
| 1997-11-14 | 215 | 220 | 210 | 210 | 46,000 | 2,100 |
| 1997-11-13 | 217 | 217 | 210 | 210 | 21,000 | 2,100 |
| 1997-11-12 | 230 | 230 | 211 | 212 | 29,000 | 2,120 |
| 1997-11-11 | 240 | 240 | 235 | 239 | 4,000 | 2,390 |
| 1997-11-10 | 221 | 230 | 220 | 230 | 7,000 | 2,300 |
| 1997-11-07 | 230 | 230 | 220 | 220 | 22,000 | 2,200 |
| 1997-11-06 | 238 | 243 | 238 | 243 | 16,000 | 2,430 |
| 1997-11-05 | 255 | 255 | 243 | 243 | 15,000 | 2,430 |
| 1997-11-04 | 265 | 265 | 250 | 250 | 27,000 | 2,500 |
| 1997-10-31 | 229 | 260 | 229 | 260 | 33,000 | 2,600 |
| 1997-10-30 | 241 | 241 | 224 | 224 | 14,000 | 2,240 |
| 1997-10-29 | 227 | 238 | 227 | 236 | 24,000 | 2,360 |
| 1997-10-28 | 211 | 211 | 211 | 211 | 10,000 | 2,110 |
| 1997-10-27 | 239 | 239 | 235 | 235 | 6,000 | 2,350 |
| 1997-10-24 | 237 | 239 | 235 | 239 | 12,000 | 2,390 |
| 1997-10-23 | 240 | 240 | 232 | 232 | 32,000 | 2,320 |
| 1997-10-22 | 215 | 240 | 215 | 240 | 22,000 | 2,400 |
| 1997-10-21 | 215 | 219 | 200 | 215 | 116,000 | 2,150 |
| 1997-10-20 | 218 | 220 | 218 | 220 | 7,000 | 2,200 |
| 1997-10-17 | 218 | 218 | 217 | 218 | 8,000 | 2,180 |
| 1997-10-16 | 210 | 218 | 205 | 218 | 18,000 | 2,180 |
| 1997-10-15 | 212 | 220 | 212 | 220 | 7,000 | 2,200 |
| 1997-10-14 | 207 | 207 | 200 | 202 | 50,000 | 2,020 |
| 1997-10-13 | 211 | 215 | 208 | 208 | 24,000 | 2,080 |
| 1997-10-09 | 221 | 225 | 213 | 220 | 28,000 | 2,200 |
| 1997-10-08 | 214 | 220 | 214 | 220 | 5,000 | 2,200 |
| 1997-10-07 | 221 | 230 | 221 | 225 | 14,000 | 2,250 |
| 1997-10-06 | 210 | 212 | 210 | 211 | 46,000 | 2,110 |
| 1997-10-03 | 208 | 220 | 208 | 208 | 16,000 | 2,080 |
| 1997-10-02 | 210 | 215 | 208 | 208 | 28,000 | 2,080 |
| 1997-10-01 | 202 | 210 | 202 | 208 | 42,000 | 2,080 |
| 1997-09-30 | 205 | 215 | 201 | 202 | 32,000 | 2,020 |
| 1997-09-29 | 220 | 220 | 200 | 205 | 77,000 | 2,050 |
| 1997-09-26 | 240 | 240 | 215 | 221 | 42,000 | 2,210 |
| 1997-09-25 | 248 | 248 | 240 | 240 | 112,000 | 2,400 |
| 1997-09-24 | 248 | 250 | 245 | 246 | 40,000 | 2,460 |
| 1997-09-22 | 252 | 252 | 248 | 248 | 64,000 | 2,480 |
| 1997-09-19 | 253 | 255 | 252 | 252 | 49,000 | 2,520 |
| 1997-09-18 | 260 | 260 | 252 | 252 | 31,000 | 2,520 |
| 1997-09-17 | 280 | 280 | 260 | 260 | 53,000 | 2,600 |
| 1997-09-16 | 287 | 287 | 280 | 280 | 4,000 | 2,800 |
| 1997-09-12 | 293 | 293 | 285 | 287 | 24,000 | 2,870 |
| 1997-09-11 | 295 | 296 | 295 | 295 | 27,000 | 2,950 |
| 1997-09-10 | 300 | 300 | 295 | 296 | 29,000 | 2,960 |
| 1997-09-09 | 305 | 305 | 300 | 300 | 18,000 | 3,000 |
| 1997-09-08 | 309 | 310 | 305 | 305 | 19,000 | 3,050 |
| 1997-09-05 | 301 | 310 | 301 | 310 | 32,000 | 3,100 |
| 1997-09-04 | 300 | 301 | 300 | 301 | 14,000 | 3,010 |
| 1997-09-03 | 301 | 301 | 296 | 300 | 17,000 | 3,000 |
| 1997-09-02 | 301 | 310 | 295 | 296 | 31,000 | 2,960 |
| 1997-09-01 | 296 | 296 | 295 | 296 | 3,000 | 2,960 |
| 1997-08-29 | 295 | 296 | 295 | 296 | 16,000 | 2,960 |
| 1997-08-28 | 298 | 298 | 297 | 297 | 8,000 | 2,970 |
| 1997-08-27 | 300 | 300 | 300 | 300 | 25,000 | 3,000 |
| 1997-08-26 | 298 | 300 | 295 | 300 | 9,000 | 3,000 |
| 1997-08-25 | 310 | 310 | 298 | 298 | 6,000 | 2,980 |
| 1997-08-22 | 300 | 301 | 300 | 301 | 13,000 | 3,010 |
| 1997-08-21 | 300 | 305 | 300 | 301 | 17,000 | 3,010 |
| 1997-08-20 | 305 | 305 | 297 | 297 | 8,000 | 2,970 |
| 1997-08-19 | 305 | 305 | 295 | 305 | 13,000 | 3,050 |
| 1997-08-18 | 305 | 305 | 305 | 305 | 10,000 | 3,050 |
| 1997-08-15 | 298 | 303 | 296 | 296 | 21,000 | 2,960 |
| 1997-08-14 | 303 | 303 | 295 | 298 | 28,000 | 2,980 |
| 1997-08-13 | 300 | 305 | 298 | 298 | 24,000 | 2,980 |
| 1997-08-12 | 300 | 302 | 300 | 302 | 19,000 | 3,020 |
| 1997-08-08 | 310 | 311 | 302 | 302 | 36,000 | 3,020 |
| 1997-08-07 | 305 | 316 | 305 | 311 | 34,000 | 3,110 |
| 1997-08-06 | 305 | 305 | 300 | 305 | 42,000 | 3,050 |
| 1997-08-05 | 300 | 305 | 300 | 305 | 30,000 | 3,050 |
| 1997-08-04 | 305 | 305 | 295 | 300 | 51,000 | 3,000 |
| 1997-08-01 | 319 | 319 | 305 | 305 | 91,000 | 3,050 |
| 1997-07-31 | 320 | 320 | 310 | 310 | 50,000 | 3,100 |
| 1997-07-30 | 326 | 327 | 320 | 320 | 8,000 | 3,200 |
| 1997-07-29 | 334 | 334 | 320 | 326 | 14,000 | 3,260 |
| 1997-07-28 | 335 | 335 | 334 | 334 | 17,000 | 3,340 |
| 1997-07-25 | 319 | 320 | 316 | 320 | 34,000 | 3,200 |
| 1997-07-24 | 331 | 331 | 315 | 319 | 41,000 | 3,190 |
| 1997-07-23 | 338 | 338 | 335 | 335 | 20,000 | 3,350 |
| 1997-07-22 | 338 | 338 | 338 | 338 | 12,000 | 3,380 |
| 1997-07-18 | 340 | 340 | 335 | 339 | 27,000 | 3,390 |
| 1997-07-17 | 343 | 344 | 340 | 340 | 12,000 | 3,400 |
| 1997-07-16 | 343 | 348 | 339 | 344 | 31,000 | 3,440 |
| 1997-07-15 | 352 | 352 | 348 | 348 | 19,000 | 3,480 |
| 1997-07-14 | 360 | 360 | 350 | 352 | 28,000 | 3,520 |
| 1997-07-11 | 360 | 360 | 360 | 360 | 12,000 | 3,600 |
| 1997-07-10 | 362 | 363 | 360 | 360 | 4,000 | 3,600 |
| 1997-07-09 | 370 | 371 | 360 | 365 | 12,000 | 3,650 |
| 1997-07-08 | 372 | 378 | 370 | 370 | 26,000 | 3,700 |
| 1997-07-07 | 387 | 387 | 372 | 372 | 10,000 | 3,720 |
| 1997-07-04 | 370 | 372 | 369 | 372 | 17,000 | 3,720 |
| 1997-07-03 | 373 | 373 | 370 | 370 | 8,000 | 3,700 |
| 1997-07-02 | 370 | 373 | 370 | 373 | 26,000 | 3,730 |
| 1997-07-01 | 371 | 383 | 371 | 378 | 11,000 | 3,780 |
| 1997-06-30 | 382 | 385 | 375 | 375 | 24,000 | 3,750 |
| 1997-06-27 | 382 | 386 | 382 | 382 | 18,000 | 3,820 |
| 1997-06-26 | 377 | 385 | 377 | 385 | 13,000 | 3,850 |
| 1997-06-25 | 376 | 376 | 375 | 376 | 23,000 | 3,760 |
| 1997-06-24 | 371 | 374 | 370 | 371 | 21,000 | 3,710 |
| 1997-06-23 | 386 | 386 | 380 | 385 | 7,000 | 3,850 |
| 1997-06-20 | 390 | 390 | 388 | 388 | 16,000 | 3,880 |
| 1997-06-19 | 388 | 393 | 388 | 388 | 58,000 | 3,880 |
| 1997-06-18 | 388 | 390 | 387 | 388 | 11,000 | 3,880 |
| 1997-06-17 | 394 | 394 | 389 | 389 | 21,000 | 3,890 |
| 1997-06-16 | 393 | 393 | 393 | 393 | 34,000 | 3,930 |
| 1997-06-13 | 387 | 393 | 387 | 390 | 42,000 | 3,900 |
| 1997-06-12 | 386 | 390 | 385 | 387 | 22,000 | 3,870 |
| 1997-06-11 | 388 | 388 | 385 | 385 | 38,000 | 3,850 |
| 1997-06-10 | 388 | 388 | 380 | 385 | 27,000 | 3,850 |
| 1997-06-09 | 380 | 380 | 378 | 378 | 30,000 | 3,780 |
| 1997-06-06 | 382 | 382 | 378 | 378 | 24,000 | 3,780 |
| 1997-06-05 | 383 | 383 | 378 | 378 | 75,000 | 3,780 |
| 1997-06-04 | 382 | 386 | 382 | 383 | 82,000 | 3,830 |
| 1997-06-03 | 389 | 390 | 387 | 387 | 62,000 | 3,870 |
| 1997-06-02 | 394 | 394 | 390 | 390 | 21,000 | 3,900 |
| 1997-05-30 | 389 | 391 | 389 | 389 | 28,000 | 3,890 |
| 1997-05-29 | 391 | 391 | 387 | 387 | 62,000 | 3,870 |
| 1997-05-28 | 400 | 400 | 394 | 394 | 60,000 | 3,940 |
| 1997-05-27 | 396 | 400 | 395 | 395 | 53,000 | 3,950 |
| 1997-05-26 | 395 | 400 | 395 | 395 | 33,000 | 3,950 |
| 1997-05-23 | 400 | 400 | 395 | 396 | 32,000 | 3,960 |
| 1997-05-22 | 395 | 400 | 395 | 396 | 95,000 | 3,960 |
| 1997-05-21 | 396 | 401 | 396 | 397 | 100,000 | 3,970 |
| 1997-05-20 | 409 | 413 | 400 | 401 | 84,000 | 4,010 |
| 1997-05-19 | 398 | 409 | 394 | 409 | 57,000 | 4,090 |
| 1997-05-16 | 389 | 394 | 381 | 394 | 67,000 | 3,940 |
| 1997-05-15 | 381 | 391 | 380 | 391 | 187,000 | 3,910 |
| 1997-05-14 | 393 | 393 | 380 | 380 | 43,000 | 3,800 |
| 1997-05-13 | 377 | 395 | 377 | 395 | 113,000 | 3,950 |
| 1997-05-12 | 377 | 381 | 377 | 377 | 58,000 | 3,770 |
| 1997-05-09 | 386 | 389 | 380 | 382 | 23,000 | 3,820 |
| 1997-05-08 | 390 | 390 | 381 | 385 | 65,000 | 3,850 |
| 1997-05-07 | 394 | 394 | 380 | 385 | 47,000 | 3,850 |
| 1997-05-06 | 380 | 404 | 380 | 397 | 63,000 | 3,970 |
| 1997-05-02 | 372 | 372 | 363 | 371 | 17,000 | 3,710 |
| 1997-05-01 | 368 | 374 | 360 | 362 | 113,000 | 3,620 |
| 1997-04-30 | 369 | 369 | 367 | 368 | 20,000 | 3,680 |
| 1997-04-28 | 358 | 362 | 352 | 354 | 13,000 | 3,540 |
| 1997-04-25 | 365 | 365 | 355 | 355 | 34,000 | 3,550 |
| 1997-04-24 | 366 | 367 | 361 | 366 | 43,000 | 3,660 |
| 1997-04-23 | 373 | 373 | 360 | 360 | 64,000 | 3,600 |
| 1997-04-22 | 360 | 375 | 360 | 363 | 73,000 | 3,630 |
| 1997-04-21 | 358 | 360 | 352 | 355 | 26,000 | 3,550 |
| 1997-04-18 | 345 | 345 | 335 | 344 | 52,000 | 3,440 |
| 1997-04-17 | 330 | 345 | 330 | 344 | 18,000 | 3,440 |
| 1997-04-16 | 316 | 330 | 315 | 330 | 23,000 | 3,300 |
| 1997-04-15 | 300 | 310 | 300 | 301 | 33,000 | 3,010 |
| 1997-04-14 | 295 | 300 | 294 | 300 | 27,000 | 3,000 |
| 1997-04-11 | 290 | 291 | 280 | 290 | 67,000 | 2,900 |
| 1997-04-10 | 300 | 300 | 290 | 291 | 86,000 | 2,910 |
| 1997-04-09 | 318 | 320 | 310 | 310 | 57,000 | 3,100 |
| 1997-04-08 | 330 | 330 | 315 | 318 | 33,000 | 3,180 |
| 1997-04-07 | 351 | 351 | 340 | 340 | 34,000 | 3,400 |
| 1997-04-04 | 361 | 368 | 356 | 356 | 37,000 | 3,560 |
| 1997-04-03 | 360 | 364 | 355 | 356 | 88,000 | 3,560 |
| 1997-04-02 | 360 | 363 | 355 | 355 | 30,000 | 3,550 |
| 1997-04-01 | 360 | 360 | 351 | 351 | 82,000 | 3,510 |
| 1997-03-31 | 372 | 372 | 362 | 362 | 7,000 | 3,620 |
| 1997-03-28 | 380 | 380 | 365 | 373 | 45,000 | 3,730 |
| 1997-03-27 | 388 | 390 | 380 | 380 | 46,000 | 3,800 |
| 1997-03-26 | 388 | 405 | 385 | 388 | 34,000 | 3,880 |
| 1997-03-25 | 388 | 416 | 386 | 398 | 69,000 | 3,980 |
| 1997-03-24 | 391 | 398 | 388 | 398 | 20,000 | 3,980 |
| 1997-03-21 | 390 | 395 | 385 | 385 | 52,000 | 3,850 |
| 1997-03-19 | 385 | 390 | 380 | 390 | 24,000 | 3,900 |
| 1997-03-18 | 388 | 390 | 384 | 385 | 115,000 | 3,850 |
| 1997-03-17 | 385 | 393 | 380 | 388 | 99,000 | 3,880 |
| 1997-03-14 | 391 | 394 | 380 | 389 | 50,000 | 3,890 |
| 1997-03-13 | 398 | 398 | 396 | 397 | 22,000 | 3,970 |
| 1997-03-12 | 399 | 400 | 398 | 398 | 67,000 | 3,980 |
| 1997-03-11 | 400 | 400 | 399 | 399 | 15,000 | 3,990 |
| 1997-03-10 | 404 | 407 | 400 | 407 | 79,000 | 4,070 |
| 1997-03-07 | 404 | 404 | 402 | 402 | 58,000 | 4,020 |
| 1997-03-06 | 400 | 405 | 400 | 402 | 93,000 | 4,020 |
| 1997-03-05 | 401 | 403 | 400 | 400 | 60,000 | 4,000 |
| 1997-03-04 | 405 | 405 | 401 | 401 | 71,000 | 4,010 |
| 1997-03-03 | 406 | 408 | 403 | 403 | 47,000 | 4,030 |
| 1997-02-28 | 408 | 409 | 404 | 406 | 40,000 | 4,060 |
| 1997-02-27 | 406 | 409 | 405 | 408 | 73,000 | 4,080 |
| 1997-02-26 | 410 | 410 | 405 | 405 | 95,000 | 4,050 |
| 1997-02-25 | 415 | 415 | 408 | 415 | 103,000 | 4,150 |
| 1997-02-24 | 403 | 415 | 403 | 415 | 186,000 | 4,150 |
| 1997-02-21 | 405 | 410 | 402 | 402 | 80,000 | 4,020 |
| 1997-02-20 | 400 | 410 | 398 | 400 | 294,000 | 4,000 |
| 1997-02-19 | 405 | 410 | 401 | 401 | 60,000 | 4,010 |
| 1997-02-18 | 415 | 418 | 408 | 410 | 29,000 | 4,100 |
| 1997-02-17 | 402 | 405 | 400 | 400 | 65,000 | 4,000 |
| 1997-02-14 | 405 | 410 | 402 | 402 | 65,000 | 4,020 |
| 1997-02-13 | 410 | 416 | 407 | 407 | 60,000 | 4,070 |
| 1997-02-12 | 410 | 415 | 407 | 407 | 40,000 | 4,070 |
| 1997-02-10 | 403 | 410 | 403 | 410 | 37,000 | 4,100 |
| 1997-02-07 | 406 | 410 | 402 | 402 | 96,000 | 4,020 |
| 1997-02-06 | 408 | 412 | 405 | 405 | 113,000 | 4,050 |
| 1997-02-05 | 416 | 416 | 408 | 408 | 80,000 | 4,080 |
| 1997-02-04 | 421 | 423 | 418 | 418 | 68,000 | 4,180 |
| 1997-02-03 | 421 | 421 | 414 | 417 | 34,000 | 4,170 |
| 1997-01-31 | 414 | 420 | 410 | 417 | 109,000 | 4,170 |
| 1997-01-30 | 422 | 423 | 417 | 418 | 29,000 | 4,180 |
| 1997-01-29 | 420 | 425 | 418 | 425 | 48,000 | 4,250 |
| 1997-01-28 | 420 | 420 | 412 | 420 | 318,000 | 4,200 |
| 1997-01-27 | 425 | 425 | 405 | 405 | 33,000 | 4,050 |
| 1997-01-24 | 445 | 445 | 420 | 420 | 52,000 | 4,200 |
| 1997-01-23 | 459 | 460 | 445 | 445 | 38,000 | 4,450 |
| 1997-01-22 | 442 | 459 | 441 | 459 | 31,000 | 4,590 |
| 1997-01-21 | 454 | 454 | 435 | 435 | 21,000 | 4,350 |
| 1997-01-20 | 450 | 450 | 443 | 444 | 64,000 | 4,440 |
| 1997-01-17 | 449 | 457 | 447 | 450 | 79,000 | 4,500 |
| 1997-01-16 | 428 | 445 | 428 | 445 | 29,000 | 4,450 |
| 1997-01-14 | 422 | 427 | 416 | 427 | 42,000 | 4,270 |
| 1997-01-13 | 402 | 417 | 402 | 417 | 72,000 | 4,170 |
| 1997-01-10 | 401 | 412 | 401 | 402 | 116,000 | 4,020 |
| 1997-01-09 | 420 | 420 | 401 | 405 | 49,000 | 4,050 |
| 1997-01-08 | 456 | 456 | 440 | 440 | 30,000 | 4,400 |
| 1997-01-07 | 464 | 470 | 456 | 456 | 29,000 | 4,560 |
| 1997-01-06 | 464 | 464 | 456 | 460 | 13,000 | 4,600 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株
