7102 日本車輌製造(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-04-04	1,990	1,997	1,890	1,917	46,300	1,917
2025-04-03	2,020	2,039	1,989	2,000	37,100	2,000
2025-04-02	2,057	2,057	2,030	2,039	8,200	2,039
2025-04-01	2,052	2,053	2,036	2,040	7,400	2,040
2025-03-31	2,058	2,071	2,028	2,034	22,100	2,034
2025-03-28	2,108	2,128	2,080	2,082	15,600	2,082
2025-03-27	2,141	2,150	2,121	2,149	18,900	2,149
2025-03-26	2,123	2,160	2,123	2,159	17,700	2,159
2025-03-25	2,120	2,147	2,104	2,140	10,900	2,140
2025-03-24	2,143	2,143	2,103	2,104	11,600	2,104
2025-03-21	2,121	2,170	2,115	2,143	13,700	2,143
2025-03-19	2,092	2,129	2,092	2,122	6,300	2,122
2025-03-18	2,125	2,126	2,092	2,092	11,400	2,092
2025-03-17	2,099	2,132	2,099	2,103	8,500	2,103
2025-03-14	2,087	2,098	2,078	2,098	11,000	2,098
2025-03-13	2,108	2,110	2,069	2,083	17,600	2,083
2025-03-12	2,072	2,103	2,072	2,100	7,400	2,100
2025-03-11	2,072	2,083	2,050	2,072	11,000	2,072
2025-03-10	2,130	2,130	2,083	2,097	5,000	2,097
2025-03-07	2,101	2,138	2,085	2,119	9,000	2,119
2025-03-06	2,140	2,151	2,111	2,130	12,800	2,130
2025-03-05	2,094	2,119	2,086	2,118	12,600	2,118
2025-03-04	2,098	2,098	2,064	2,080	8,900	2,080
2025-03-03	2,073	2,099	2,064	2,098	12,200	2,098
2025-02-28	2,073	2,073	2,031	2,046	15,000	2,046
2025-02-27	2,062	2,082	2,045	2,073	9,700	2,073
2025-02-26	2,059	2,059	2,024	2,041	8,600	2,041
2025-02-25	2,025	2,063	2,018	2,059	16,000	2,059
2025-02-21	2,061	2,065	2,013	2,027	25,200	2,027
2025-02-20	2,093	2,103	2,060	2,060	14,000	2,060
2025-02-19	2,118	2,139	2,091	2,093	17,300	2,093
2025-02-18	2,116	2,139	2,105	2,138	8,600	2,138
2025-02-17	2,113	2,123	2,103	2,103	9,100	2,103
2025-02-14	2,192	2,209	2,101	2,113	27,200	2,113
2025-02-13	2,180	2,201	2,173	2,189	26,900	2,189
2025-02-12	2,180	2,180	2,155	2,162	4,200	2,162
2025-02-10	2,175	2,186	2,162	2,162	8,900	2,162
2025-02-07	2,188	2,209	2,151	2,171	15,900	2,171
2025-02-06	2,199	2,209	2,158	2,170	7,800	2,170
2025-02-05	2,180	2,191	2,164	2,180	12,800	2,180
2025-02-04	2,184	2,200	2,130	2,130	12,700	2,130
2025-02-03	2,227	2,227	2,141	2,159	24,800	2,159
2025-01-31	2,246	2,283	2,227	2,230	11,100	2,230
2025-01-30	2,185	2,254	2,185	2,246	13,900	2,246
2025-01-29	2,222	2,222	2,185	2,192	13,900	2,192
2025-01-28	2,160	2,222	2,160	2,220	11,700	2,220
2025-01-27	2,161	2,173	2,144	2,160	21,800	2,160
2025-01-24	2,132	2,180	2,132	2,132	13,900	2,132
2025-01-23	2,110	2,142	2,101	2,132	13,300	2,132
2025-01-22	2,118	2,160	2,109	2,123	10,700	2,123
2025-01-21	2,098	2,108	2,085	2,092	12,800	2,092
2025-01-20	2,045	2,100	2,045	2,096	6,700	2,096
2025-01-17	2,073	2,074	2,039	2,039	11,900	2,039
2025-01-16	2,088	2,120	2,065	2,073	15,000	2,073
2025-01-15	2,067	2,090	2,067	2,086	6,700	2,086
2025-01-14	2,090	2,102	2,065	2,065	15,700	2,065
2025-01-10	2,099	2,123	2,080	2,091	10,200	2,091
2025-01-09	2,147	2,159	2,097	2,100	18,300	2,100
2025-01-08	2,191	2,200	2,091	2,147	41,300	2,147
2025-01-07	2,200	2,215	2,191	2,195	7,500	2,195
2025-01-06	2,246	2,246	2,192	2,195	11,500	2,195

分割・併合履歴： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.08株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30