7122 近畿車輛(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 165 | 168 | 165 | 168 | 22,000 | 1,680 |
| 1998-12-29 | 168 | 168 | 165 | 168 | 28,000 | 1,680 |
| 1998-12-28 | 168 | 170 | 168 | 168 | 21,000 | 1,680 |
| 1998-12-25 | 170 | 170 | 170 | 170 | 13,000 | 1,700 |
| 1998-12-24 | 170 | 175 | 170 | 170 | 13,000 | 1,700 |
| 1998-12-22 | 176 | 180 | 175 | 180 | 35,000 | 1,800 |
| 1998-12-21 | 180 | 180 | 179 | 179 | 9,000 | 1,790 |
| 1998-12-18 | 189 | 189 | 185 | 185 | 7,000 | 1,850 |
| 1998-12-17 | 177 | 177 | 175 | 175 | 56,000 | 1,750 |
| 1998-12-16 | 177 | 177 | 177 | 177 | 5,000 | 1,770 |
| 1998-12-15 | 175 | 175 | 175 | 175 | 11,000 | 1,750 |
| 1998-12-14 | 180 | 180 | 175 | 175 | 7,000 | 1,750 |
| 1998-12-11 | 184 | 184 | 175 | 176 | 22,000 | 1,760 |
| 1998-12-10 | 181 | 184 | 180 | 184 | 8,000 | 1,840 |
| 1998-12-09 | 185 | 185 | 180 | 180 | 12,000 | 1,800 |
| 1998-12-08 | 187 | 187 | 185 | 185 | 17,000 | 1,850 |
| 1998-12-07 | 186 | 187 | 185 | 186 | 26,000 | 1,860 |
| 1998-12-04 | 195 | 195 | 186 | 186 | 29,000 | 1,860 |
| 1998-12-03 | 195 | 195 | 190 | 190 | 10,000 | 1,900 |
| 1998-12-02 | 192 | 192 | 190 | 190 | 49,000 | 1,900 |
| 1998-12-01 | 197 | 197 | 188 | 192 | 24,000 | 1,920 |
| 1998-11-30 | 198 | 200 | 198 | 199 | 25,000 | 1,990 |
| 1998-11-27 | 198 | 198 | 192 | 193 | 28,000 | 1,930 |
| 1998-11-26 | 181 | 198 | 181 | 198 | 61,000 | 1,980 |
| 1998-11-25 | 184 | 184 | 180 | 181 | 13,000 | 1,810 |
| 1998-11-24 | 175 | 184 | 175 | 184 | 14,000 | 1,840 |
| 1998-11-20 | 185 | 187 | 185 | 185 | 21,000 | 1,850 |
| 1998-11-19 | 175 | 176 | 175 | 176 | 44,000 | 1,760 |
| 1998-11-18 | 170 | 174 | 170 | 174 | 15,000 | 1,740 |
| 1998-11-17 | 175 | 175 | 175 | 175 | 17,000 | 1,750 |
| 1998-11-16 | 167 | 167 | 167 | 167 | 5,000 | 1,670 |
| 1998-11-13 | 170 | 175 | 166 | 172 | 11,000 | 1,720 |
| 1998-11-12 | 170 | 170 | 165 | 165 | 6,000 | 1,650 |
| 1998-11-11 | 170 | 172 | 170 | 170 | 5,000 | 1,700 |
| 1998-11-10 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1998-11-09 | 170 | 170 | 165 | 165 | 10,000 | 1,650 |
| 1998-11-06 | 166 | 167 | 165 | 167 | 14,000 | 1,670 |
| 1998-11-05 | 174 | 174 | 167 | 168 | 13,000 | 1,680 |
| 1998-11-04 | 170 | 175 | 170 | 175 | 10,000 | 1,750 |
| 1998-11-02 | 165 | 170 | 165 | 165 | 6,000 | 1,650 |
| 1998-10-30 | 169 | 170 | 168 | 168 | 10,000 | 1,680 |
| 1998-10-29 | 169 | 170 | 169 | 170 | 10,000 | 1,700 |
| 1998-10-28 | 171 | 171 | 168 | 169 | 22,000 | 1,690 |
| 1998-10-27 | 167 | 170 | 167 | 169 | 17,000 | 1,690 |
| 1998-10-26 | 170 | 170 | 167 | 167 | 35,000 | 1,670 |
| 1998-10-23 | 170 | 170 | 165 | 166 | 16,000 | 1,660 |
| 1998-10-22 | 175 | 175 | 170 | 170 | 27,000 | 1,700 |
| 1998-10-21 | 170 | 170 | 169 | 169 | 48,000 | 1,690 |
| 1998-10-20 | 170 | 170 | 165 | 170 | 17,000 | 1,700 |
| 1998-10-19 | 170 | 170 | 165 | 170 | 21,000 | 1,700 |
| 1998-10-16 | 175 | 175 | 160 | 170 | 32,000 | 1,700 |
| 1998-10-15 | 170 | 170 | 159 | 165 | 28,000 | 1,650 |
| 1998-10-14 | 180 | 180 | 168 | 169 | 78,000 | 1,690 |
| 1998-10-13 | 180 | 185 | 170 | 185 | 24,000 | 1,850 |
| 1998-10-12 | 165 | 194 | 165 | 180 | 18,000 | 1,800 |
| 1998-10-09 | 170 | 175 | 168 | 175 | 14,000 | 1,750 |
| 1998-10-08 | 184 | 184 | 170 | 170 | 5,000 | 1,700 |
| 1998-10-07 | 164 | 174 | 164 | 170 | 17,000 | 1,700 |
| 1998-10-06 | 154 | 174 | 154 | 164 | 12,000 | 1,640 |
| 1998-10-05 | 160 | 160 | 150 | 154 | 29,000 | 1,540 |
| 1998-10-02 | 169 | 169 | 155 | 160 | 30,000 | 1,600 |
| 1998-10-01 | 175 | 175 | 169 | 169 | 36,000 | 1,690 |
| 1998-09-30 | 180 | 180 | 175 | 175 | 50,000 | 1,750 |
| 1998-09-29 | 170 | 178 | 170 | 175 | 19,000 | 1,750 |
| 1998-09-28 | 175 | 175 | 170 | 170 | 11,000 | 1,700 |
| 1998-09-25 | 173 | 173 | 165 | 170 | 53,000 | 1,700 |
| 1998-09-24 | 170 | 176 | 170 | 175 | 23,000 | 1,750 |
| 1998-09-22 | 169 | 170 | 169 | 170 | 13,000 | 1,700 |
| 1998-09-21 | 180 | 180 | 168 | 168 | 66,000 | 1,680 |
| 1998-09-18 | 185 | 185 | 180 | 185 | 29,000 | 1,850 |
| 1998-09-17 | 182 | 184 | 175 | 175 | 96,000 | 1,750 |
| 1998-09-16 | 185 | 185 | 182 | 182 | 56,000 | 1,820 |
| 1998-09-14 | 190 | 190 | 185 | 185 | 23,000 | 1,850 |
| 1998-09-11 | 199 | 199 | 194 | 194 | 58,000 | 1,940 |
| 1998-09-10 | 200 | 203 | 200 | 200 | 4,000 | 2,000 |
| 1998-09-09 | 205 | 205 | 203 | 203 | 17,000 | 2,030 |
| 1998-09-08 | 201 | 206 | 201 | 204 | 23,000 | 2,040 |
| 1998-09-07 | 193 | 202 | 191 | 197 | 55,000 | 1,970 |
| 1998-09-04 | 197 | 210 | 191 | 198 | 59,000 | 1,980 |
| 1998-09-03 | 201 | 206 | 201 | 205 | 46,000 | 2,050 |
| 1998-09-02 | 203 | 209 | 203 | 205 | 25,000 | 2,050 |
| 1998-09-01 | 200 | 204 | 195 | 203 | 24,000 | 2,030 |
| 1998-08-31 | 200 | 210 | 200 | 210 | 45,000 | 2,100 |
| 1998-08-28 | 196 | 210 | 193 | 210 | 35,000 | 2,100 |
| 1998-08-27 | 198 | 200 | 196 | 198 | 48,000 | 1,980 |
| 1998-08-26 | 200 | 205 | 198 | 200 | 44,000 | 2,000 |
| 1998-08-25 | 210 | 211 | 200 | 200 | 46,000 | 2,000 |
| 1998-08-24 | 196 | 219 | 196 | 202 | 41,000 | 2,020 |
| 1998-08-21 | 219 | 219 | 210 | 210 | 39,000 | 2,100 |
| 1998-08-20 | 206 | 210 | 206 | 210 | 25,000 | 2,100 |
| 1998-08-19 | 210 | 210 | 200 | 205 | 24,000 | 2,050 |
| 1998-08-18 | 199 | 205 | 199 | 205 | 33,000 | 2,050 |
| 1998-08-17 | 202 | 202 | 197 | 198 | 37,000 | 1,980 |
| 1998-08-14 | 191 | 202 | 191 | 202 | 28,000 | 2,020 |
| 1998-08-13 | 186 | 201 | 186 | 201 | 38,000 | 2,010 |
| 1998-08-12 | 186 | 190 | 186 | 186 | 36,000 | 1,860 |
| 1998-08-11 | 190 | 195 | 181 | 186 | 50,000 | 1,860 |
| 1998-08-10 | 203 | 203 | 193 | 195 | 44,000 | 1,950 |
| 1998-08-07 | 205 | 207 | 205 | 205 | 10,000 | 2,050 |
| 1998-08-06 | 209 | 210 | 205 | 205 | 23,000 | 2,050 |
| 1998-08-05 | 208 | 208 | 206 | 206 | 14,000 | 2,060 |
| 1998-08-04 | 208 | 210 | 208 | 210 | 31,000 | 2,100 |
| 1998-08-03 | 207 | 208 | 205 | 208 | 7,000 | 2,080 |
| 1998-07-31 | 218 | 218 | 205 | 217 | 19,000 | 2,170 |
| 1998-07-30 | 215 | 217 | 215 | 216 | 30,000 | 2,160 |
| 1998-07-29 | 210 | 210 | 207 | 210 | 6,000 | 2,100 |
| 1998-07-28 | 205 | 205 | 203 | 203 | 5,000 | 2,030 |
| 1998-07-27 | 210 | 215 | 205 | 205 | 24,000 | 2,050 |
| 1998-07-24 | 211 | 215 | 211 | 215 | 45,000 | 2,150 |
| 1998-07-23 | 215 | 220 | 215 | 220 | 12,000 | 2,200 |
| 1998-07-22 | 223 | 223 | 215 | 220 | 23,000 | 2,200 |
| 1998-07-21 | 224 | 225 | 220 | 220 | 11,000 | 2,200 |
| 1998-07-17 | 227 | 227 | 220 | 225 | 22,000 | 2,250 |
| 1998-07-16 | 221 | 221 | 215 | 220 | 11,000 | 2,200 |
| 1998-07-15 | 222 | 223 | 222 | 222 | 16,000 | 2,220 |
| 1998-07-14 | 220 | 221 | 216 | 220 | 36,000 | 2,200 |
| 1998-07-13 | 200 | 215 | 200 | 215 | 73,000 | 2,150 |
| 1998-07-10 | 222 | 224 | 215 | 215 | 24,000 | 2,150 |
| 1998-07-09 | 234 | 234 | 220 | 222 | 46,000 | 2,220 |
| 1998-07-08 | 239 | 240 | 230 | 238 | 74,000 | 2,380 |
| 1998-07-07 | 263 | 265 | 246 | 249 | 126,000 | 2,490 |
| 1998-07-06 | 252 | 272 | 252 | 258 | 340,000 | 2,580 |
| 1998-07-03 | 240 | 259 | 240 | 247 | 394,000 | 2,470 |
| 1998-07-02 | 225 | 260 | 221 | 225 | 317,000 | 2,250 |
| 1998-07-01 | 218 | 220 | 211 | 220 | 69,000 | 2,200 |
| 1998-06-30 | 201 | 220 | 201 | 218 | 160,000 | 2,180 |
| 1998-06-29 | 180 | 192 | 180 | 192 | 9,000 | 1,920 |
| 1998-06-26 | 175 | 189 | 175 | 189 | 7,000 | 1,890 |
| 1998-06-25 | 190 | 190 | 180 | 180 | 14,000 | 1,800 |
| 1998-06-24 | 189 | 189 | 180 | 180 | 17,000 | 1,800 |
| 1998-06-23 | 185 | 190 | 185 | 190 | 24,000 | 1,900 |
| 1998-06-22 | 180 | 182 | 180 | 182 | 4,000 | 1,820 |
| 1998-06-19 | 171 | 177 | 171 | 175 | 27,000 | 1,750 |
| 1998-06-18 | 190 | 193 | 185 | 189 | 85,000 | 1,890 |
| 1998-06-17 | 173 | 187 | 173 | 186 | 26,000 | 1,860 |
| 1998-06-16 | 171 | 172 | 171 | 171 | 17,000 | 1,710 |
| 1998-06-15 | 172 | 172 | 171 | 171 | 11,000 | 1,710 |
| 1998-06-12 | 172 | 172 | 171 | 172 | 61,000 | 1,720 |
| 1998-06-11 | 172 | 174 | 172 | 172 | 31,000 | 1,720 |
| 1998-06-10 | 179 | 180 | 173 | 173 | 28,000 | 1,730 |
| 1998-06-09 | 183 | 185 | 180 | 182 | 30,000 | 1,820 |
| 1998-06-08 | 176 | 187 | 176 | 185 | 50,000 | 1,850 |
| 1998-06-05 | 173 | 174 | 173 | 174 | 26,000 | 1,740 |
| 1998-06-04 | 171 | 173 | 171 | 172 | 15,000 | 1,720 |
| 1998-06-03 | 175 | 177 | 171 | 171 | 80,000 | 1,710 |
| 1998-06-02 | 185 | 186 | 176 | 176 | 74,000 | 1,760 |
| 1998-06-01 | 183 | 193 | 183 | 185 | 10,000 | 1,850 |
| 1998-05-29 | 185 | 185 | 183 | 183 | 5,000 | 1,830 |
| 1998-05-28 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 1998-05-27 | 179 | 183 | 179 | 183 | 10,000 | 1,830 |
| 1998-05-26 | 183 | 187 | 180 | 180 | 11,000 | 1,800 |
| 1998-05-25 | 185 | 185 | 178 | 185 | 11,000 | 1,850 |
| 1998-05-22 | 172 | 183 | 172 | 183 | 28,000 | 1,830 |
| 1998-05-21 | 181 | 189 | 181 | 189 | 8,000 | 1,890 |
| 1998-05-20 | 172 | 175 | 171 | 171 | 54,000 | 1,710 |
| 1998-05-19 | 172 | 172 | 172 | 172 | 4,000 | 1,720 |
| 1998-05-18 | 171 | 171 | 169 | 169 | 21,000 | 1,690 |
| 1998-05-15 | 171 | 172 | 170 | 171 | 15,000 | 1,710 |
| 1998-05-14 | 171 | 171 | 170 | 170 | 12,000 | 1,700 |
| 1998-05-13 | 172 | 172 | 170 | 170 | 7,000 | 1,700 |
| 1998-05-12 | 170 | 175 | 170 | 172 | 12,000 | 1,720 |
| 1998-05-11 | 171 | 174 | 170 | 170 | 58,000 | 1,700 |
| 1998-05-08 | 176 | 176 | 170 | 171 | 36,000 | 1,710 |
| 1998-05-07 | 180 | 181 | 170 | 176 | 39,000 | 1,760 |
| 1998-05-06 | 182 | 182 | 182 | 182 | 7,000 | 1,820 |
| 1998-05-01 | 196 | 196 | 187 | 187 | 8,000 | 1,870 |
| 1998-04-30 | 193 | 194 | 183 | 186 | 7,000 | 1,860 |
| 1998-04-28 | 182 | 183 | 182 | 183 | 6,000 | 1,830 |
| 1998-04-27 | 191 | 191 | 190 | 190 | 12,000 | 1,900 |
| 1998-04-24 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-04-23 | 182 | 190 | 182 | 190 | 4,000 | 1,900 |
| 1998-04-22 | 186 | 190 | 184 | 190 | 13,000 | 1,900 |
| 1998-04-21 | 188 | 189 | 188 | 189 | 8,000 | 1,890 |
| 1998-04-20 | 190 | 190 | 188 | 188 | 26,000 | 1,880 |
| 1998-04-17 | 185 | 192 | 185 | 185 | 20,000 | 1,850 |
| 1998-04-16 | 200 | 200 | 195 | 195 | 25,000 | 1,950 |
| 1998-04-15 | 195 | 200 | 195 | 199 | 29,000 | 1,990 |
| 1998-04-14 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1998-04-13 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 1998-04-10 | 200 | 210 | 195 | 200 | 34,000 | 2,000 |
| 1998-04-09 | 208 | 208 | 197 | 206 | 20,000 | 2,060 |
| 1998-04-08 | 195 | 210 | 195 | 210 | 30,000 | 2,100 |
| 1998-04-07 | 182 | 187 | 181 | 185 | 60,000 | 1,850 |
| 1998-04-06 | 177 | 182 | 177 | 182 | 41,000 | 1,820 |
| 1998-04-03 | 171 | 187 | 171 | 177 | 19,000 | 1,770 |
| 1998-04-02 | 191 | 191 | 170 | 170 | 62,000 | 1,700 |
| 1998-04-01 | 200 | 200 | 191 | 191 | 44,000 | 1,910 |
| 1998-03-31 | 209 | 209 | 200 | 200 | 12,000 | 2,000 |
| 1998-03-30 | 212 | 212 | 210 | 211 | 7,000 | 2,110 |
| 1998-03-27 | 215 | 215 | 212 | 212 | 31,000 | 2,120 |
| 1998-03-26 | 210 | 220 | 205 | 217 | 41,000 | 2,170 |
| 1998-03-25 | 220 | 220 | 220 | 220 | 21,000 | 2,200 |
| 1998-03-24 | 225 | 225 | 220 | 220 | 6,000 | 2,200 |
| 1998-03-23 | 229 | 229 | 221 | 229 | 15,000 | 2,290 |
| 1998-03-20 | 227 | 229 | 221 | 221 | 18,000 | 2,210 |
| 1998-03-19 | 226 | 229 | 226 | 226 | 7,000 | 2,260 |
| 1998-03-18 | 230 | 230 | 226 | 226 | 22,000 | 2,260 |
| 1998-03-17 | 239 | 239 | 225 | 230 | 28,000 | 2,300 |
| 1998-03-16 | 225 | 225 | 225 | 225 | 18,000 | 2,250 |
| 1998-03-13 | 221 | 240 | 221 | 239 | 28,000 | 2,390 |
| 1998-03-12 | 232 | 235 | 229 | 230 | 13,000 | 2,300 |
| 1998-03-11 | 230 | 235 | 227 | 235 | 15,000 | 2,350 |
| 1998-03-10 | 235 | 235 | 234 | 235 | 18,000 | 2,350 |
| 1998-03-09 | 237 | 237 | 233 | 233 | 26,000 | 2,330 |
| 1998-03-06 | 227 | 230 | 227 | 230 | 101,000 | 2,300 |
| 1998-03-05 | 239 | 239 | 230 | 230 | 54,000 | 2,300 |
| 1998-03-04 | 244 | 244 | 233 | 240 | 64,000 | 2,400 |
| 1998-03-03 | 241 | 241 | 230 | 239 | 68,000 | 2,390 |
| 1998-03-02 | 243 | 249 | 240 | 240 | 40,000 | 2,400 |
| 1998-02-27 | 225 | 248 | 225 | 248 | 17,000 | 2,480 |
| 1998-02-26 | 214 | 230 | 214 | 230 | 11,000 | 2,300 |
| 1998-02-25 | 220 | 220 | 215 | 216 | 27,000 | 2,160 |
| 1998-02-24 | 218 | 218 | 215 | 215 | 14,000 | 2,150 |
| 1998-02-23 | 225 | 225 | 217 | 217 | 5,000 | 2,170 |
| 1998-02-20 | 230 | 230 | 217 | 222 | 16,000 | 2,220 |
| 1998-02-19 | 226 | 226 | 222 | 226 | 11,000 | 2,260 |
| 1998-02-18 | 230 | 230 | 226 | 226 | 5,000 | 2,260 |
| 1998-02-17 | 235 | 235 | 220 | 230 | 28,000 | 2,300 |
| 1998-02-16 | 241 | 241 | 223 | 235 | 15,000 | 2,350 |
| 1998-02-13 | 260 | 260 | 237 | 250 | 67,000 | 2,500 |
| 1998-02-12 | 250 | 260 | 245 | 260 | 157,000 | 2,600 |
| 1998-02-10 | 225 | 240 | 224 | 240 | 62,000 | 2,400 |
| 1998-02-09 | 220 | 225 | 208 | 224 | 24,000 | 2,240 |
| 1998-02-06 | 217 | 227 | 215 | 221 | 63,000 | 2,210 |
| 1998-02-05 | 203 | 211 | 203 | 210 | 36,000 | 2,100 |
| 1998-02-04 | 212 | 212 | 202 | 203 | 13,000 | 2,030 |
| 1998-02-03 | 206 | 210 | 202 | 206 | 77,000 | 2,060 |
| 1998-02-02 | 197 | 206 | 197 | 202 | 17,000 | 2,020 |
| 1998-01-30 | 205 | 205 | 197 | 202 | 60,000 | 2,020 |
| 1998-01-29 | 237 | 237 | 214 | 214 | 75,000 | 2,140 |
| 1998-01-28 | 220 | 240 | 220 | 237 | 73,000 | 2,370 |
| 1998-01-27 | 217 | 220 | 214 | 214 | 95,000 | 2,140 |
| 1998-01-26 | 194 | 225 | 194 | 212 | 112,000 | 2,120 |
| 1998-01-23 | 175 | 194 | 175 | 194 | 51,000 | 1,940 |
| 1998-01-22 | 181 | 183 | 175 | 175 | 62,000 | 1,750 |
| 1998-01-21 | 175 | 188 | 170 | 183 | 112,000 | 1,830 |
| 1998-01-20 | 154 | 162 | 154 | 160 | 175,000 | 1,600 |
| 1998-01-19 | 154 | 156 | 140 | 154 | 481,000 | 1,540 |
| 1998-01-16 | 152 | 159 | 152 | 156 | 75,000 | 1,560 |
| 1998-01-14 | 156 | 156 | 151 | 154 | 37,000 | 1,540 |
| 1998-01-13 | 149 | 160 | 145 | 157 | 37,000 | 1,570 |
| 1998-01-12 | 151 | 151 | 150 | 150 | 41,000 | 1,500 |
| 1998-01-09 | 160 | 160 | 150 | 150 | 37,000 | 1,500 |
| 1998-01-08 | 150 | 160 | 150 | 156 | 48,000 | 1,560 |
| 1998-01-07 | 150 | 150 | 150 | 150 | 45,000 | 1,500 |
| 1998-01-06 | 150 | 150 | 150 | 150 | 13,000 | 1,500 |
| 1998-01-05 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株
