7102 日本車輌製造(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 359 | 360 | 355 | 355 | 233,000 | 3,550 |
| 2014-12-29 | 357 | 360 | 351 | 356 | 204,000 | 3,560 |
| 2014-12-26 | 351 | 358 | 351 | 356 | 227,000 | 3,560 |
| 2014-12-25 | 350 | 353 | 348 | 351 | 438,000 | 3,510 |
| 2014-12-24 | 355 | 359 | 350 | 351 | 567,000 | 3,510 |
| 2014-12-22 | 357 | 358 | 352 | 357 | 279,000 | 3,570 |
| 2014-12-19 | 355 | 358 | 353 | 356 | 409,000 | 3,560 |
| 2014-12-18 | 348 | 352 | 347 | 350 | 329,000 | 3,500 |
| 2014-12-17 | 335 | 343 | 335 | 340 | 361,000 | 3,400 |
| 2014-12-16 | 341 | 341 | 335 | 335 | 394,000 | 3,350 |
| 2014-12-15 | 347 | 350 | 344 | 345 | 311,000 | 3,450 |
| 2014-12-12 | 349 | 353 | 348 | 349 | 419,000 | 3,490 |
| 2014-12-11 | 353 | 353 | 348 | 352 | 267,000 | 3,520 |
| 2014-12-10 | 360 | 362 | 356 | 357 | 480,000 | 3,570 |
| 2014-12-09 | 363 | 367 | 360 | 363 | 286,000 | 3,630 |
| 2014-12-08 | 366 | 367 | 360 | 365 | 371,000 | 3,650 |
| 2014-12-05 | 362 | 363 | 358 | 363 | 574,000 | 3,630 |
| 2014-12-04 | 355 | 363 | 354 | 362 | 821,000 | 3,620 |
| 2014-12-03 | 354 | 358 | 354 | 355 | 422,000 | 3,550 |
| 2014-12-02 | 355 | 355 | 353 | 354 | 223,000 | 3,540 |
| 2014-12-01 | 359 | 359 | 353 | 355 | 444,000 | 3,550 |
| 2014-11-28 | 351 | 357 | 351 | 357 | 423,000 | 3,570 |
| 2014-11-27 | 355 | 355 | 348 | 350 | 460,000 | 3,500 |
| 2014-11-26 | 348 | 355 | 348 | 355 | 506,000 | 3,550 |
| 2014-11-25 | 348 | 349 | 345 | 348 | 360,000 | 3,480 |
| 2014-11-21 | 346 | 349 | 343 | 348 | 410,000 | 3,480 |
| 2014-11-20 | 347 | 350 | 345 | 346 | 459,000 | 3,460 |
| 2014-11-19 | 347 | 351 | 346 | 348 | 240,000 | 3,480 |
| 2014-11-18 | 345 | 348 | 345 | 346 | 385,000 | 3,460 |
| 2014-11-17 | 351 | 353 | 345 | 345 | 386,000 | 3,450 |
| 2014-11-14 | 353 | 354 | 349 | 351 | 533,000 | 3,510 |
| 2014-11-13 | 350 | 353 | 347 | 352 | 450,000 | 3,520 |
| 2014-11-12 | 348 | 355 | 348 | 350 | 581,000 | 3,500 |
| 2014-11-11 | 344 | 350 | 344 | 348 | 411,000 | 3,480 |
| 2014-11-10 | 344 | 346 | 343 | 345 | 336,000 | 3,450 |
| 2014-11-07 | 343 | 347 | 342 | 346 | 312,000 | 3,460 |
| 2014-11-06 | 343 | 348 | 340 | 341 | 793,000 | 3,410 |
| 2014-11-05 | 348 | 349 | 343 | 344 | 522,000 | 3,440 |
| 2014-11-04 | 352 | 353 | 345 | 348 | 1,054,000 | 3,480 |
| 2014-10-31 | 327 | 342 | 327 | 341 | 965,000 | 3,410 |
| 2014-10-30 | 329 | 331 | 325 | 326 | 955,000 | 3,260 |
| 2014-10-29 | 331 | 338 | 325 | 330 | 1,282,000 | 3,300 |
| 2014-10-28 | 336 | 337 | 332 | 335 | 329,000 | 3,350 |
| 2014-10-27 | 340 | 341 | 335 | 336 | 282,000 | 3,360 |
| 2014-10-24 | 338 | 340 | 333 | 336 | 353,000 | 3,360 |
| 2014-10-23 | 335 | 338 | 331 | 335 | 378,000 | 3,350 |
| 2014-10-22 | 334 | 337 | 332 | 336 | 506,000 | 3,360 |
| 2014-10-21 | 337 | 338 | 331 | 332 | 439,000 | 3,320 |
| 2014-10-20 | 344 | 346 | 339 | 341 | 370,000 | 3,410 |
| 2014-10-17 | 332 | 337 | 330 | 331 | 401,000 | 3,310 |
| 2014-10-16 | 331 | 335 | 330 | 332 | 428,000 | 3,320 |
| 2014-10-15 | 334 | 339 | 333 | 335 | 663,000 | 3,350 |
| 2014-10-14 | 340 | 344 | 333 | 334 | 1,021,000 | 3,340 |
| 2014-10-10 | 357 | 360 | 342 | 345 | 1,514,000 | 3,450 |
| 2014-10-09 | 378 | 380 | 369 | 369 | 228,000 | 3,690 |
| 2014-10-08 | 373 | 377 | 371 | 375 | 251,000 | 3,750 |
| 2014-10-07 | 387 | 389 | 378 | 381 | 380,000 | 3,810 |
| 2014-10-06 | 384 | 390 | 383 | 389 | 143,000 | 3,890 |
| 2014-10-03 | 381 | 384 | 380 | 382 | 196,000 | 3,820 |
| 2014-10-02 | 392 | 392 | 378 | 381 | 587,000 | 3,810 |
| 2014-10-01 | 395 | 396 | 392 | 394 | 307,000 | 3,940 |
| 2014-09-30 | 400 | 400 | 391 | 394 | 319,000 | 3,940 |
| 2014-09-29 | 407 | 407 | 399 | 401 | 177,000 | 4,010 |
| 2014-09-26 | 393 | 404 | 393 | 402 | 354,000 | 4,020 |
| 2014-09-25 | 410 | 412 | 408 | 411 | 358,000 | 4,110 |
| 2014-09-24 | 407 | 410 | 404 | 409 | 490,000 | 4,090 |
| 2014-09-22 | 406 | 410 | 405 | 408 | 241,000 | 4,080 |
| 2014-09-19 | 401 | 408 | 401 | 406 | 643,000 | 4,060 |
| 2014-09-18 | 393 | 404 | 393 | 404 | 397,000 | 4,040 |
| 2014-09-17 | 394 | 396 | 391 | 392 | 170,000 | 3,920 |
| 2014-09-16 | 396 | 397 | 391 | 394 | 203,000 | 3,940 |
| 2014-09-12 | 398 | 399 | 394 | 396 | 335,000 | 3,960 |
| 2014-09-11 | 402 | 404 | 398 | 399 | 154,000 | 3,990 |
| 2014-09-10 | 398 | 398 | 390 | 397 | 344,000 | 3,970 |
| 2014-09-09 | 405 | 405 | 398 | 398 | 184,000 | 3,980 |
| 2014-09-08 | 400 | 405 | 398 | 405 | 263,000 | 4,050 |
| 2014-09-05 | 401 | 404 | 399 | 401 | 367,000 | 4,010 |
| 2014-09-04 | 410 | 411 | 400 | 401 | 489,000 | 4,010 |
| 2014-09-03 | 413 | 414 | 410 | 410 | 364,000 | 4,100 |
| 2014-09-02 | 414 | 416 | 411 | 413 | 423,000 | 4,130 |
| 2014-09-01 | 410 | 413 | 407 | 412 | 475,000 | 4,120 |
| 2014-08-29 | 403 | 409 | 399 | 407 | 591,000 | 4,070 |
| 2014-08-28 | 396 | 405 | 382 | 404 | 1,299,000 | 4,040 |
| 2014-08-27 | 373 | 397 | 371 | 395 | 731,000 | 3,950 |
| 2014-08-26 | 371 | 372 | 369 | 370 | 236,000 | 3,700 |
| 2014-08-25 | 373 | 373 | 370 | 371 | 103,000 | 3,710 |
| 2014-08-22 | 372 | 374 | 369 | 371 | 201,000 | 3,710 |
| 2014-08-21 | 372 | 372 | 369 | 372 | 252,000 | 3,720 |
| 2014-08-20 | 374 | 375 | 371 | 372 | 202,000 | 3,720 |
| 2014-08-19 | 373 | 374 | 369 | 374 | 417,000 | 3,740 |
| 2014-08-18 | 366 | 368 | 363 | 367 | 197,000 | 3,670 |
| 2014-08-15 | 363 | 365 | 362 | 364 | 155,000 | 3,640 |
| 2014-08-14 | 362 | 364 | 361 | 362 | 259,000 | 3,620 |
| 2014-08-13 | 364 | 365 | 361 | 362 | 272,000 | 3,620 |
| 2014-08-12 | 366 | 368 | 364 | 364 | 130,000 | 3,640 |
| 2014-08-11 | 365 | 368 | 364 | 367 | 148,000 | 3,670 |
| 2014-08-08 | 366 | 366 | 360 | 361 | 273,000 | 3,610 |
| 2014-08-07 | 365 | 370 | 363 | 366 | 177,000 | 3,660 |
| 2014-08-06 | 369 | 369 | 363 | 365 | 253,000 | 3,650 |
| 2014-08-05 | 376 | 377 | 369 | 370 | 310,000 | 3,700 |
| 2014-08-04 | 383 | 383 | 375 | 375 | 373,000 | 3,750 |
| 2014-08-01 | 380 | 385 | 380 | 382 | 359,000 | 3,820 |
| 2014-07-31 | 382 | 384 | 381 | 381 | 261,000 | 3,810 |
| 2014-07-30 | 390 | 390 | 380 | 382 | 516,000 | 3,820 |
| 2014-07-29 | 387 | 389 | 385 | 387 | 273,000 | 3,870 |
| 2014-07-28 | 384 | 390 | 383 | 389 | 354,000 | 3,890 |
| 2014-07-25 | 392 | 393 | 383 | 387 | 917,000 | 3,870 |
| 2014-07-24 | 393 | 401 | 393 | 398 | 262,000 | 3,980 |
| 2014-07-23 | 398 | 400 | 393 | 393 | 160,000 | 3,930 |
| 2014-07-22 | 392 | 400 | 392 | 400 | 241,000 | 4,000 |
| 2014-07-18 | 391 | 396 | 390 | 393 | 239,000 | 3,930 |
| 2014-07-17 | 400 | 401 | 395 | 397 | 233,000 | 3,970 |
| 2014-07-16 | 400 | 401 | 398 | 400 | 196,000 | 4,000 |
| 2014-07-15 | 396 | 402 | 396 | 399 | 171,000 | 3,990 |
| 2014-07-14 | 388 | 395 | 388 | 395 | 209,000 | 3,950 |
| 2014-07-11 | 396 | 396 | 390 | 391 | 234,000 | 3,910 |
| 2014-07-10 | 407 | 408 | 398 | 398 | 251,000 | 3,980 |
| 2014-07-09 | 410 | 410 | 405 | 408 | 167,000 | 4,080 |
| 2014-07-08 | 414 | 414 | 410 | 412 | 212,000 | 4,120 |
| 2014-07-07 | 415 | 417 | 414 | 414 | 103,000 | 4,140 |
| 2014-07-04 | 419 | 420 | 413 | 414 | 231,000 | 4,140 |
| 2014-07-03 | 424 | 426 | 410 | 418 | 445,000 | 4,180 |
| 2014-07-02 | 418 | 426 | 418 | 424 | 318,000 | 4,240 |
| 2014-07-01 | 420 | 422 | 416 | 418 | 265,000 | 4,180 |
| 2014-06-30 | 406 | 419 | 406 | 418 | 448,000 | 4,180 |
| 2014-06-27 | 410 | 410 | 401 | 406 | 258,000 | 4,060 |
| 2014-06-26 | 412 | 412 | 407 | 408 | 162,000 | 4,080 |
| 2014-06-25 | 411 | 413 | 409 | 409 | 196,000 | 4,090 |
| 2014-06-24 | 410 | 411 | 406 | 409 | 201,000 | 4,090 |
| 2014-06-23 | 411 | 414 | 406 | 410 | 231,000 | 4,100 |
| 2014-06-20 | 405 | 410 | 403 | 410 | 602,000 | 4,100 |
| 2014-06-19 | 396 | 403 | 395 | 403 | 550,000 | 4,030 |
| 2014-06-18 | 392 | 395 | 391 | 394 | 240,000 | 3,940 |
| 2014-06-17 | 390 | 393 | 389 | 392 | 168,000 | 3,920 |
| 2014-06-16 | 394 | 394 | 388 | 390 | 222,000 | 3,900 |
| 2014-06-13 | 385 | 392 | 383 | 390 | 289,000 | 3,900 |
| 2014-06-12 | 383 | 386 | 380 | 385 | 169,000 | 3,850 |
| 2014-06-11 | 382 | 386 | 382 | 386 | 164,000 | 3,860 |
| 2014-06-10 | 385 | 387 | 380 | 381 | 206,000 | 3,810 |
| 2014-06-09 | 386 | 389 | 385 | 385 | 283,000 | 3,850 |
| 2014-06-06 | 376 | 385 | 376 | 383 | 285,000 | 3,830 |
| 2014-06-05 | 380 | 380 | 375 | 376 | 191,000 | 3,760 |
| 2014-06-04 | 380 | 382 | 377 | 379 | 297,000 | 3,790 |
| 2014-06-03 | 382 | 386 | 380 | 381 | 415,000 | 3,810 |
| 2014-06-02 | 379 | 379 | 375 | 379 | 368,000 | 3,790 |
| 2014-05-30 | 370 | 374 | 369 | 373 | 441,000 | 3,730 |
| 2014-05-29 | 362 | 368 | 360 | 367 | 252,000 | 3,670 |
| 2014-05-28 | 363 | 366 | 359 | 362 | 311,000 | 3,620 |
| 2014-05-27 | 357 | 363 | 357 | 361 | 230,000 | 3,610 |
| 2014-05-26 | 354 | 357 | 354 | 357 | 213,000 | 3,570 |
| 2014-05-23 | 353 | 355 | 351 | 351 | 217,000 | 3,510 |
| 2014-05-22 | 353 | 353 | 347 | 351 | 345,000 | 3,510 |
| 2014-05-21 | 348 | 348 | 343 | 347 | 284,000 | 3,470 |
| 2014-05-20 | 351 | 352 | 349 | 349 | 135,000 | 3,490 |
| 2014-05-19 | 354 | 354 | 348 | 349 | 236,000 | 3,490 |
| 2014-05-16 | 354 | 355 | 351 | 352 | 289,000 | 3,520 |
| 2014-05-15 | 357 | 360 | 353 | 359 | 179,000 | 3,590 |
| 2014-05-14 | 365 | 365 | 358 | 358 | 216,000 | 3,580 |
| 2014-05-13 | 358 | 362 | 358 | 362 | 248,000 | 3,620 |
| 2014-05-12 | 360 | 361 | 352 | 353 | 308,000 | 3,530 |
| 2014-05-09 | 362 | 367 | 359 | 359 | 536,000 | 3,590 |
| 2014-05-08 | 366 | 369 | 363 | 364 | 470,000 | 3,640 |
| 2014-05-07 | 370 | 371 | 363 | 364 | 416,000 | 3,640 |
| 2014-05-02 | 367 | 371 | 366 | 370 | 341,000 | 3,700 |
| 2014-05-01 | 366 | 375 | 366 | 372 | 477,000 | 3,720 |
| 2014-04-30 | 371 | 374 | 362 | 366 | 1,072,000 | 3,660 |
| 2014-04-28 | 385 | 386 | 368 | 370 | 1,480,000 | 3,700 |
| 2014-04-25 | 386 | 400 | 386 | 391 | 1,887,000 | 3,910 |
| 2014-04-24 | 425 | 434 | 423 | 426 | 379,000 | 4,260 |
| 2014-04-23 | 422 | 427 | 421 | 424 | 173,000 | 4,240 |
| 2014-04-22 | 427 | 428 | 422 | 423 | 153,000 | 4,230 |
| 2014-04-21 | 428 | 430 | 423 | 423 | 238,000 | 4,230 |
| 2014-04-18 | 423 | 428 | 422 | 426 | 229,000 | 4,260 |
| 2014-04-17 | 422 | 426 | 418 | 420 | 224,000 | 4,200 |
| 2014-04-16 | 411 | 418 | 411 | 418 | 339,000 | 4,180 |
| 2014-04-15 | 419 | 420 | 409 | 412 | 266,000 | 4,120 |
| 2014-04-14 | 406 | 416 | 406 | 413 | 324,000 | 4,130 |
| 2014-04-11 | 405 | 411 | 401 | 404 | 442,000 | 4,040 |
| 2014-04-10 | 413 | 418 | 407 | 411 | 272,000 | 4,110 |
| 2014-04-09 | 412 | 412 | 405 | 405 | 295,000 | 4,050 |
| 2014-04-08 | 426 | 426 | 415 | 415 | 235,000 | 4,150 |
| 2014-04-07 | 435 | 435 | 427 | 427 | 161,000 | 4,270 |
| 2014-04-04 | 435 | 441 | 432 | 439 | 244,000 | 4,390 |
| 2014-04-03 | 442 | 443 | 436 | 437 | 295,000 | 4,370 |
| 2014-04-02 | 437 | 443 | 437 | 438 | 333,000 | 4,380 |
| 2014-04-01 | 436 | 436 | 429 | 434 | 336,000 | 4,340 |
| 2014-03-31 | 427 | 429 | 423 | 428 | 281,000 | 4,280 |
| 2014-03-28 | 413 | 422 | 408 | 422 | 400,000 | 4,220 |
| 2014-03-27 | 405 | 415 | 403 | 412 | 532,000 | 4,120 |
| 2014-03-26 | 423 | 426 | 411 | 414 | 639,000 | 4,140 |
| 2014-03-25 | 426 | 429 | 418 | 421 | 713,000 | 4,210 |
| 2014-03-24 | 433 | 447 | 430 | 434 | 335,000 | 4,340 |
| 2014-03-20 | 444 | 449 | 433 | 434 | 316,000 | 4,340 |
| 2014-03-19 | 452 | 453 | 439 | 443 | 586,000 | 4,430 |
| 2014-03-18 | 460 | 460 | 451 | 452 | 229,000 | 4,520 |
| 2014-03-17 | 457 | 460 | 445 | 449 | 442,000 | 4,490 |
| 2014-03-14 | 463 | 466 | 456 | 457 | 497,000 | 4,570 |
| 2014-03-13 | 475 | 478 | 471 | 473 | 181,000 | 4,730 |
| 2014-03-12 | 479 | 479 | 474 | 475 | 261,000 | 4,750 |
| 2014-03-11 | 482 | 485 | 479 | 485 | 245,000 | 4,850 |
| 2014-03-10 | 483 | 485 | 480 | 482 | 378,000 | 4,820 |
| 2014-03-07 | 480 | 482 | 478 | 481 | 289,000 | 4,810 |
| 2014-03-06 | 476 | 480 | 473 | 479 | 221,000 | 4,790 |
| 2014-03-05 | 483 | 483 | 474 | 476 | 280,000 | 4,760 |
| 2014-03-04 | 471 | 475 | 465 | 475 | 279,000 | 4,750 |
| 2014-03-03 | 466 | 472 | 460 | 470 | 301,000 | 4,700 |
| 2014-02-28 | 473 | 475 | 467 | 471 | 353,000 | 4,710 |
| 2014-02-27 | 481 | 481 | 472 | 475 | 419,000 | 4,750 |
| 2014-02-26 | 490 | 492 | 475 | 480 | 1,042,000 | 4,800 |
| 2014-02-25 | 496 | 497 | 490 | 496 | 278,000 | 4,960 |
| 2014-02-24 | 499 | 509 | 489 | 495 | 495,000 | 4,950 |
| 2014-02-21 | 490 | 497 | 487 | 496 | 539,000 | 4,960 |
| 2014-02-20 | 487 | 488 | 474 | 474 | 248,000 | 4,740 |
| 2014-02-19 | 494 | 494 | 485 | 488 | 324,000 | 4,880 |
| 2014-02-18 | 488 | 496 | 482 | 494 | 232,000 | 4,940 |
| 2014-02-17 | 487 | 492 | 479 | 491 | 235,000 | 4,910 |
| 2014-02-14 | 500 | 501 | 480 | 487 | 233,000 | 4,870 |
| 2014-02-13 | 510 | 510 | 494 | 501 | 338,000 | 5,010 |
| 2014-02-12 | 505 | 508 | 501 | 504 | 227,000 | 5,040 |
| 2014-02-10 | 504 | 507 | 497 | 502 | 291,000 | 5,020 |
| 2014-02-07 | 485 | 498 | 485 | 497 | 581,000 | 4,970 |
| 2014-02-06 | 484 | 484 | 472 | 478 | 398,000 | 4,780 |
| 2014-02-05 | 486 | 486 | 461 | 477 | 982,000 | 4,770 |
| 2014-02-04 | 470 | 471 | 456 | 456 | 684,000 | 4,560 |
| 2014-02-03 | 507 | 507 | 488 | 490 | 506,000 | 4,900 |
| 2014-01-31 | 528 | 530 | 507 | 514 | 525,000 | 5,140 |
| 2014-01-30 | 532 | 537 | 522 | 525 | 499,000 | 5,250 |
| 2014-01-29 | 534 | 554 | 533 | 549 | 891,000 | 5,490 |
| 2014-01-28 | 524 | 534 | 523 | 524 | 432,000 | 5,240 |
| 2014-01-27 | 524 | 531 | 521 | 523 | 456,000 | 5,230 |
| 2014-01-24 | 550 | 550 | 540 | 543 | 307,000 | 5,430 |
| 2014-01-23 | 564 | 565 | 556 | 556 | 463,000 | 5,560 |
| 2014-01-22 | 548 | 563 | 547 | 558 | 940,000 | 5,580 |
| 2014-01-21 | 547 | 548 | 543 | 548 | 289,000 | 5,480 |
| 2014-01-20 | 548 | 548 | 540 | 545 | 274,000 | 5,450 |
| 2014-01-17 | 541 | 546 | 538 | 545 | 255,000 | 5,450 |
| 2014-01-16 | 548 | 550 | 540 | 541 | 373,000 | 5,410 |
| 2014-01-15 | 539 | 548 | 539 | 543 | 481,000 | 5,430 |
| 2014-01-14 | 535 | 549 | 530 | 539 | 710,000 | 5,390 |
| 2014-01-10 | 537 | 545 | 535 | 543 | 515,000 | 5,430 |
| 2014-01-09 | 539 | 540 | 535 | 539 | 479,000 | 5,390 |
| 2014-01-08 | 531 | 539 | 529 | 539 | 604,000 | 5,390 |
| 2014-01-07 | 528 | 534 | 527 | 528 | 533,000 | 5,280 |
| 2014-01-06 | 525 | 536 | 520 | 534 | 915,000 | 5,340 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.08株
