7102 日本車輌製造(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-132,0452,1032,0382,10313,0002,103
2022-05-122,0402,0432,0202,0207,6002,020
2022-05-112,0462,0522,0362,0476,2002,047
2022-05-102,0622,0652,0282,0629,7002,062
2022-05-092,0872,1122,0622,06211,1002,062
2022-05-062,1202,1472,1182,1218,2002,121
2022-05-022,1062,1362,1062,1207,2002,120
2022-04-282,0222,1062,0222,10612,6002,106
2022-04-272,0592,0762,0022,00229,7002,002
2022-04-262,0462,0852,0252,08515,3002,085
2022-04-252,1312,1442,0612,06114,2002,061
2022-04-222,1462,1702,1262,1629,1002,162
2022-04-212,1282,1512,1262,1465,6002,146
2022-04-202,1702,1792,1352,1428,0002,142
2022-04-192,1382,1752,1382,17514,9002,175
2022-04-182,0812,1252,0812,1165,3002,116
2022-04-152,1292,1392,1252,1294,3002,129
2022-04-142,1112,1332,0972,1304,2002,130
2022-04-132,0522,0942,0522,09410,1002,094
2022-04-122,0712,0712,0562,0587,1002,058
2022-04-112,0892,0992,0752,0867,8002,086
2022-04-082,0852,1132,0722,08918,1002,089
2022-04-072,1122,1352,0862,13514,9002,135
2022-04-062,1312,1392,1122,1127,5002,112
2022-04-052,1582,1602,1382,1517,5002,151
2022-04-042,1612,1612,1382,1386,7002,138
2022-04-012,1652,1652,1422,16111,8002,161
2022-03-312,1652,1982,1652,17415,6002,174
2022-03-302,2072,2072,1792,20313,4002,203
2022-03-292,1802,2002,1802,20015,9002,200
2022-03-282,1952,2072,1882,18810,6002,188
2022-03-252,2132,2132,1862,19011,5002,190
2022-03-242,1792,2132,1642,21327,0002,213
2022-03-232,1392,1792,1392,17914,4002,179
2022-03-222,1152,1502,1052,13413,3002,134
2022-03-182,1182,1322,1002,12913,2002,129
2022-03-172,1052,1302,0912,13018,7002,130
2022-03-162,1582,1582,1002,10517,8002,105
2022-03-152,1072,1602,1002,16022,8002,160
2022-03-142,0772,1182,0732,0869,1002,086
2022-03-112,0142,0881,9992,077102,7002,077
2022-03-102,0512,0642,0262,06411,9002,064
2022-03-092,0202,0391,9991,9997,1001,999
2022-03-082,0132,0301,9861,99912,3001,999
2022-03-072,0952,0992,0352,03815,1002,038
2022-03-042,1162,1162,0572,09516,3002,095
2022-03-032,0792,1332,0792,10620,5002,106
2022-03-022,0692,1182,0692,06915,8002,069
2022-03-012,1282,1302,1002,1129,6002,112
2022-02-282,0632,1272,0632,11712,0002,117
2022-02-252,0772,0772,0502,0624,6002,062
2022-02-242,1002,1002,0532,08010,0002,080
2022-02-222,1062,1152,1002,10011,9002,100
2022-02-212,0802,1082,0562,1057,5002,105
2022-02-182,0572,0802,0542,0804,6002,080
2022-02-172,0922,0922,0572,0578,0002,057
2022-02-162,0962,1252,0962,11312,3002,113
2022-02-152,0692,0902,0582,09012,7002,090
2022-02-142,0272,0682,0222,05313,0002,053
2022-02-102,0242,0462,0122,0468,5002,046
2022-02-091,9932,0251,9932,0248,6002,024
2022-02-082,0002,0091,9921,9928,1001,992
2022-02-071,9982,0191,9932,0005,7002,000
2022-02-042,0052,0101,9992,0044,7002,004
2022-02-032,0132,0251,9991,9996,0001,999
2022-02-022,0052,0371,9932,0379,6002,037
2022-02-011,9872,0031,9851,9854,3001,985
2022-01-311,9801,9961,9801,9875,5001,987
2022-01-281,9862,0241,9821,9938,2001,993
2022-01-272,0082,0081,9731,97317,8001,973
2022-01-262,0402,0402,0072,0085,7002,008
2022-01-252,0352,0482,0052,0298,6002,029
2022-01-242,0242,0422,0122,0369,4002,036
2022-01-212,0212,0332,0002,02412,6002,024
2022-01-202,0522,0582,0312,03111,3002,031
2022-01-192,0952,1122,0432,04318,4002,043
2022-01-182,1092,1202,1002,1057,7002,105
2022-01-172,0642,1092,0642,1049,3002,104
2022-01-142,0982,0982,0622,06312,5002,063
2022-01-132,0752,0972,0752,0915,0002,091
2022-01-122,0682,0882,0632,0884,1002,088
2022-01-112,0502,0772,0372,0625,6002,062
2022-01-072,0552,0662,0362,0616,7002,061
2022-01-062,0382,0702,0352,0458,2002,045
2022-01-052,0782,0812,0642,0785,7002,078
2022-01-042,0602,0792,0542,0797,3002,079

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