7102 日本車輌製造(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 2,132 | 2,145 | 2,095 | 2,095 | 16,900 | 2,095 |
| 2024-10-22 | 2,220 | 2,221 | 2,152 | 2,152 | 16,400 | 2,152 |
| 2024-10-21 | 2,225 | 2,230 | 2,205 | 2,207 | 7,500 | 2,207 |
| 2024-10-18 | 2,222 | 2,229 | 2,193 | 2,225 | 10,000 | 2,225 |
| 2024-10-17 | 2,185 | 2,217 | 2,183 | 2,197 | 9,100 | 2,197 |
| 2024-10-16 | 2,191 | 2,220 | 2,172 | 2,183 | 7,100 | 2,183 |
| 2024-10-15 | 2,199 | 2,226 | 2,192 | 2,223 | 13,500 | 2,223 |
| 2024-10-11 | 2,193 | 2,194 | 2,157 | 2,174 | 10,800 | 2,174 |
| 2024-10-10 | 2,160 | 2,193 | 2,136 | 2,193 | 16,500 | 2,193 |
| 2024-10-09 | 2,177 | 2,200 | 2,154 | 2,155 | 15,700 | 2,155 |
| 2024-10-08 | 2,186 | 2,186 | 2,149 | 2,149 | 10,800 | 2,149 |
| 2024-10-07 | 2,200 | 2,210 | 2,177 | 2,186 | 13,900 | 2,186 |
| 2024-10-04 | 2,209 | 2,209 | 2,166 | 2,173 | 10,000 | 2,173 |
| 2024-10-03 | 2,185 | 2,226 | 2,178 | 2,189 | 11,200 | 2,189 |
| 2024-10-02 | 2,161 | 2,186 | 2,134 | 2,143 | 11,700 | 2,143 |
| 2024-10-01 | 2,153 | 2,195 | 2,134 | 2,186 | 10,600 | 2,186 |
| 2024-09-30 | 2,170 | 2,190 | 2,131 | 2,153 | 28,800 | 2,153 |
| 2024-09-27 | 2,250 | 2,250 | 2,175 | 2,213 | 27,000 | 2,213 |
| 2024-09-26 | 2,214 | 2,276 | 2,213 | 2,263 | 50,100 | 2,263 |
| 2024-09-25 | 2,184 | 2,215 | 2,163 | 2,209 | 21,700 | 2,209 |
| 2024-09-24 | 2,187 | 2,187 | 2,157 | 2,185 | 21,200 | 2,185 |
| 2024-09-20 | 2,138 | 2,180 | 2,125 | 2,155 | 19,700 | 2,155 |
| 2024-09-19 | 2,125 | 2,133 | 2,105 | 2,132 | 23,200 | 2,132 |
| 2024-09-18 | 2,096 | 2,108 | 2,075 | 2,103 | 12,400 | 2,103 |
| 2024-09-17 | 2,095 | 2,096 | 2,050 | 2,086 | 17,100 | 2,086 |
| 2024-09-13 | 2,095 | 2,095 | 2,058 | 2,071 | 14,200 | 2,071 |
| 2024-09-12 | 2,093 | 2,118 | 2,081 | 2,095 | 17,400 | 2,095 |
| 2024-09-11 | 2,082 | 2,091 | 2,032 | 2,043 | 17,600 | 2,043 |
| 2024-09-10 | 2,096 | 2,118 | 2,089 | 2,106 | 14,900 | 2,106 |
| 2024-09-09 | 2,042 | 2,108 | 2,030 | 2,102 | 23,600 | 2,102 |
| 2024-09-06 | 2,117 | 2,121 | 2,077 | 2,092 | 12,700 | 2,092 |
| 2024-09-05 | 2,110 | 2,150 | 2,085 | 2,107 | 12,100 | 2,107 |
| 2024-09-04 | 2,134 | 2,152 | 2,102 | 2,111 | 17,700 | 2,111 |
| 2024-09-03 | 2,150 | 2,186 | 2,150 | 2,180 | 6,700 | 2,180 |
| 2024-09-02 | 2,192 | 2,192 | 2,147 | 2,147 | 12,000 | 2,147 |
| 2024-08-30 | 2,107 | 2,170 | 2,107 | 2,163 | 10,800 | 2,163 |
| 2024-08-29 | 2,136 | 2,136 | 2,100 | 2,104 | 6,700 | 2,104 |
| 2024-08-28 | 2,117 | 2,149 | 2,100 | 2,136 | 10,800 | 2,136 |
| 2024-08-27 | 2,096 | 2,140 | 2,096 | 2,117 | 14,100 | 2,117 |
| 2024-08-26 | 2,093 | 2,104 | 2,080 | 2,096 | 11,800 | 2,096 |
| 2024-08-23 | 2,113 | 2,128 | 2,091 | 2,093 | 10,600 | 2,093 |
| 2024-08-22 | 2,127 | 2,135 | 2,079 | 2,109 | 14,000 | 2,109 |
| 2024-08-21 | 2,147 | 2,158 | 2,125 | 2,125 | 11,500 | 2,125 |
| 2024-08-20 | 2,175 | 2,187 | 2,152 | 2,173 | 11,800 | 2,173 |
| 2024-08-19 | 2,165 | 2,175 | 2,127 | 2,139 | 12,000 | 2,139 |
| 2024-08-16 | 2,141 | 2,172 | 2,127 | 2,170 | 15,200 | 2,170 |
| 2024-08-15 | 2,143 | 2,159 | 2,111 | 2,140 | 17,300 | 2,140 |
| 2024-08-14 | 2,110 | 2,146 | 2,089 | 2,100 | 18,800 | 2,100 |
| 2024-08-13 | 2,043 | 2,099 | 2,043 | 2,099 | 23,000 | 2,099 |
| 2024-08-09 | 2,015 | 2,049 | 1,980 | 2,008 | 29,800 | 2,008 |
| 2024-08-08 | 1,971 | 2,036 | 1,960 | 1,975 | 30,500 | 1,975 |
| 2024-08-07 | 1,890 | 2,051 | 1,890 | 1,981 | 30,000 | 1,981 |
| 2024-08-06 | 1,906 | 1,954 | 1,821 | 1,897 | 44,700 | 1,897 |
| 2024-08-05 | 1,980 | 1,992 | 1,762 | 1,786 | 84,900 | 1,786 |
| 2024-08-02 | 2,170 | 2,180 | 2,030 | 2,030 | 54,500 | 2,030 |
| 2024-08-01 | 2,285 | 2,285 | 2,182 | 2,184 | 32,300 | 2,184 |
| 2024-07-31 | 2,280 | 2,301 | 2,229 | 2,301 | 32,200 | 2,301 |
| 2024-07-30 | 2,350 | 2,362 | 2,273 | 2,285 | 99,200 | 2,285 |
| 2024-07-29 | 2,431 | 2,513 | 2,405 | 2,504 | 27,500 | 2,504 |
| 2024-07-26 | 2,402 | 2,424 | 2,364 | 2,381 | 31,400 | 2,381 |
| 2024-07-25 | 2,465 | 2,505 | 2,401 | 2,401 | 30,700 | 2,401 |
| 2024-07-24 | 2,592 | 2,592 | 2,514 | 2,515 | 24,900 | 2,515 |
| 2024-07-23 | 2,569 | 2,616 | 2,569 | 2,592 | 9,800 | 2,592 |
| 2024-07-22 | 2,621 | 2,636 | 2,570 | 2,570 | 15,300 | 2,570 |
| 2024-07-19 | 2,662 | 2,682 | 2,609 | 2,611 | 17,100 | 2,611 |
| 2024-07-18 | 2,665 | 2,708 | 2,661 | 2,687 | 16,000 | 2,687 |
| 2024-07-17 | 2,670 | 2,739 | 2,670 | 2,689 | 17,900 | 2,689 |
| 2024-07-16 | 2,651 | 2,670 | 2,635 | 2,637 | 31,700 | 2,637 |
| 2024-07-12 | 2,669 | 2,737 | 2,571 | 2,657 | 21,000 | 2,657 |
| 2024-07-11 | 2,679 | 2,706 | 2,655 | 2,688 | 27,900 | 2,688 |
| 2024-07-10 | 2,638 | 2,694 | 2,550 | 2,679 | 43,400 | 2,679 |
| 2024-07-09 | 2,676 | 2,701 | 2,638 | 2,652 | 41,300 | 2,652 |
| 2024-07-08 | 2,705 | 2,707 | 2,667 | 2,689 | 28,700 | 2,689 |
| 2024-07-05 | 2,778 | 2,778 | 2,661 | 2,705 | 51,100 | 2,705 |
| 2024-07-04 | 2,800 | 2,814 | 2,750 | 2,778 | 59,700 | 2,778 |
| 2024-07-03 | 2,668 | 2,816 | 2,668 | 2,805 | 59,900 | 2,805 |
| 2024-07-02 | 2,649 | 2,692 | 2,626 | 2,668 | 35,700 | 2,668 |
| 2024-07-01 | 2,545 | 2,614 | 2,534 | 2,614 | 26,900 | 2,614 |
| 2024-06-28 | 2,507 | 2,549 | 2,481 | 2,549 | 22,100 | 2,549 |
| 2024-06-27 | 2,489 | 2,508 | 2,478 | 2,500 | 13,900 | 2,500 |
| 2024-06-26 | 2,480 | 2,491 | 2,462 | 2,489 | 29,700 | 2,489 |
| 2024-06-25 | 2,413 | 2,474 | 2,410 | 2,474 | 41,000 | 2,474 |
| 2024-06-24 | 2,415 | 2,440 | 2,400 | 2,405 | 31,700 | 2,405 |
| 2024-06-21 | 2,382 | 2,426 | 2,382 | 2,391 | 20,600 | 2,391 |
| 2024-06-20 | 2,378 | 2,400 | 2,351 | 2,397 | 30,000 | 2,397 |
| 2024-06-19 | 2,397 | 2,409 | 2,377 | 2,409 | 15,700 | 2,409 |
| 2024-06-18 | 2,363 | 2,400 | 2,351 | 2,397 | 18,700 | 2,397 |
| 2024-06-17 | 2,330 | 2,362 | 2,307 | 2,350 | 14,600 | 2,350 |
| 2024-06-14 | 2,301 | 2,368 | 2,301 | 2,358 | 14,400 | 2,358 |
| 2024-06-13 | 2,350 | 2,352 | 2,272 | 2,311 | 22,800 | 2,311 |
| 2024-06-12 | 2,367 | 2,389 | 2,347 | 2,350 | 11,300 | 2,350 |
| 2024-06-11 | 2,352 | 2,384 | 2,352 | 2,367 | 16,100 | 2,367 |
| 2024-06-10 | 2,300 | 2,358 | 2,300 | 2,358 | 12,300 | 2,358 |
| 2024-06-07 | 2,286 | 2,301 | 2,246 | 2,290 | 19,600 | 2,290 |
| 2024-06-06 | 2,343 | 2,343 | 2,276 | 2,286 | 15,200 | 2,286 |
| 2024-06-05 | 2,278 | 2,307 | 2,275 | 2,293 | 15,200 | 2,293 |
| 2024-06-04 | 2,270 | 2,301 | 2,267 | 2,288 | 11,400 | 2,288 |
| 2024-06-03 | 2,297 | 2,308 | 2,272 | 2,276 | 10,700 | 2,276 |
| 2024-05-31 | 2,252 | 2,299 | 2,252 | 2,291 | 10,000 | 2,291 |
| 2024-05-30 | 2,203 | 2,273 | 2,192 | 2,252 | 20,900 | 2,252 |
| 2024-05-29 | 2,284 | 2,296 | 2,230 | 2,231 | 10,600 | 2,231 |
| 2024-05-28 | 2,281 | 2,312 | 2,281 | 2,284 | 12,600 | 2,284 |
| 2024-05-27 | 2,310 | 2,310 | 2,257 | 2,281 | 16,200 | 2,281 |
| 2024-05-24 | 2,286 | 2,319 | 2,271 | 2,301 | 8,500 | 2,301 |
| 2024-05-23 | 2,301 | 2,312 | 2,265 | 2,299 | 12,600 | 2,299 |
| 2024-05-22 | 2,329 | 2,329 | 2,307 | 2,309 | 8,900 | 2,309 |
| 2024-05-21 | 2,316 | 2,329 | 2,302 | 2,310 | 13,600 | 2,310 |
| 2024-05-20 | 2,281 | 2,315 | 2,280 | 2,303 | 8,900 | 2,303 |
| 2024-05-17 | 2,260 | 2,282 | 2,244 | 2,281 | 15,600 | 2,281 |
| 2024-05-16 | 2,384 | 2,384 | 2,270 | 2,276 | 15,700 | 2,276 |
| 2024-05-15 | 2,398 | 2,398 | 2,342 | 2,350 | 18,400 | 2,350 |
| 2024-05-14 | 2,373 | 2,390 | 2,347 | 2,372 | 16,600 | 2,372 |
| 2024-05-13 | 2,359 | 2,380 | 2,323 | 2,374 | 12,600 | 2,374 |
| 2024-05-10 | 2,346 | 2,360 | 2,343 | 2,350 | 13,600 | 2,350 |
| 2024-05-09 | 2,335 | 2,347 | 2,324 | 2,346 | 9,600 | 2,346 |
| 2024-05-08 | 2,346 | 2,346 | 2,320 | 2,320 | 15,900 | 2,320 |
| 2024-05-07 | 2,303 | 2,333 | 2,288 | 2,330 | 24,400 | 2,330 |
| 2024-05-02 | 2,307 | 2,344 | 2,304 | 2,329 | 15,400 | 2,329 |
| 2024-05-01 | 2,377 | 2,380 | 2,287 | 2,307 | 56,500 | 2,307 |
| 2024-04-30 | 2,398 | 2,416 | 2,315 | 2,416 | 92,500 | 2,416 |
| 2024-04-26 | 2,318 | 2,359 | 2,275 | 2,348 | 46,000 | 2,348 |
| 2024-04-25 | 2,344 | 2,372 | 2,319 | 2,319 | 20,900 | 2,319 |
| 2024-04-24 | 2,348 | 2,380 | 2,345 | 2,369 | 10,800 | 2,369 |
| 2024-04-23 | 2,393 | 2,393 | 2,329 | 2,333 | 10,300 | 2,333 |
| 2024-04-22 | 2,337 | 2,369 | 2,321 | 2,365 | 15,900 | 2,365 |
| 2024-04-19 | 2,315 | 2,323 | 2,226 | 2,287 | 27,700 | 2,287 |
| 2024-04-18 | 2,321 | 2,332 | 2,309 | 2,327 | 7,300 | 2,327 |
| 2024-04-17 | 2,350 | 2,363 | 2,292 | 2,308 | 29,400 | 2,308 |
| 2024-04-16 | 2,428 | 2,428 | 2,349 | 2,361 | 31,300 | 2,361 |
| 2024-04-15 | 2,456 | 2,474 | 2,433 | 2,441 | 11,200 | 2,441 |
| 2024-04-12 | 2,495 | 2,504 | 2,461 | 2,481 | 25,700 | 2,481 |
| 2024-04-11 | 2,490 | 2,505 | 2,461 | 2,500 | 20,200 | 2,500 |
| 2024-04-10 | 2,470 | 2,544 | 2,465 | 2,504 | 20,400 | 2,504 |
| 2024-04-09 | 2,480 | 2,480 | 2,435 | 2,464 | 18,000 | 2,464 |
| 2024-04-08 | 2,547 | 2,547 | 2,482 | 2,482 | 17,500 | 2,482 |
| 2024-04-05 | 2,550 | 2,575 | 2,495 | 2,513 | 51,100 | 2,513 |
| 2024-04-04 | 2,470 | 2,590 | 2,451 | 2,585 | 64,000 | 2,585 |
| 2024-04-03 | 2,450 | 2,469 | 2,390 | 2,435 | 54,000 | 2,435 |
| 2024-04-02 | 2,370 | 2,375 | 2,327 | 2,328 | 17,900 | 2,328 |
| 2024-04-01 | 2,379 | 2,388 | 2,355 | 2,361 | 13,700 | 2,361 |
| 2024-03-29 | 2,370 | 2,404 | 2,368 | 2,390 | 7,500 | 2,390 |
| 2024-03-28 | 2,400 | 2,420 | 2,358 | 2,370 | 32,700 | 2,370 |
| 2024-03-27 | 2,400 | 2,415 | 2,393 | 2,404 | 20,300 | 2,404 |
| 2024-03-26 | 2,400 | 2,420 | 2,391 | 2,400 | 9,200 | 2,400 |
| 2024-03-25 | 2,380 | 2,419 | 2,374 | 2,400 | 13,000 | 2,400 |
| 2024-03-22 | 2,438 | 2,438 | 2,402 | 2,410 | 13,600 | 2,410 |
| 2024-03-21 | 2,402 | 2,436 | 2,375 | 2,420 | 24,100 | 2,420 |
| 2024-03-19 | 2,376 | 2,378 | 2,351 | 2,367 | 19,000 | 2,367 |
| 2024-03-18 | 2,384 | 2,394 | 2,368 | 2,376 | 14,200 | 2,376 |
| 2024-03-15 | 2,379 | 2,402 | 2,351 | 2,384 | 14,600 | 2,384 |
| 2024-03-14 | 2,365 | 2,379 | 2,354 | 2,379 | 15,200 | 2,379 |
| 2024-03-13 | 2,402 | 2,413 | 2,364 | 2,369 | 13,900 | 2,369 |
| 2024-03-12 | 2,395 | 2,420 | 2,364 | 2,413 | 16,400 | 2,413 |
| 2024-03-11 | 2,472 | 2,479 | 2,377 | 2,414 | 33,100 | 2,414 |
| 2024-03-08 | 2,448 | 2,510 | 2,434 | 2,485 | 34,700 | 2,485 |
| 2024-03-07 | 2,450 | 2,495 | 2,436 | 2,450 | 32,500 | 2,450 |
| 2024-03-06 | 2,400 | 2,460 | 2,400 | 2,446 | 28,700 | 2,446 |
| 2024-03-05 | 2,373 | 2,411 | 2,363 | 2,400 | 23,600 | 2,400 |
| 2024-03-04 | 2,410 | 2,425 | 2,361 | 2,399 | 24,800 | 2,399 |
| 2024-03-01 | 2,435 | 2,435 | 2,371 | 2,408 | 24,400 | 2,408 |
| 2024-02-29 | 2,447 | 2,467 | 2,434 | 2,447 | 13,500 | 2,447 |
| 2024-02-28 | 2,446 | 2,498 | 2,441 | 2,447 | 30,900 | 2,447 |
| 2024-02-27 | 2,385 | 2,439 | 2,385 | 2,430 | 29,200 | 2,430 |
| 2024-02-26 | 2,356 | 2,389 | 2,348 | 2,362 | 20,000 | 2,362 |
| 2024-02-22 | 2,340 | 2,367 | 2,330 | 2,356 | 21,100 | 2,356 |
| 2024-02-21 | 2,299 | 2,320 | 2,294 | 2,310 | 17,200 | 2,310 |
| 2024-02-20 | 2,300 | 2,333 | 2,288 | 2,309 | 19,100 | 2,309 |
| 2024-02-19 | 2,276 | 2,299 | 2,257 | 2,299 | 13,100 | 2,299 |
| 2024-02-16 | 2,213 | 2,268 | 2,213 | 2,255 | 18,200 | 2,255 |
| 2024-02-15 | 2,246 | 2,255 | 2,211 | 2,217 | 20,600 | 2,217 |
| 2024-02-14 | 2,277 | 2,285 | 2,242 | 2,242 | 18,800 | 2,242 |
| 2024-02-13 | 2,299 | 2,299 | 2,261 | 2,283 | 21,500 | 2,283 |
| 2024-02-09 | 2,261 | 2,305 | 2,261 | 2,290 | 22,400 | 2,290 |
| 2024-02-08 | 2,248 | 2,271 | 2,226 | 2,259 | 22,000 | 2,259 |
| 2024-02-07 | 2,268 | 2,291 | 2,256 | 2,286 | 16,000 | 2,286 |
| 2024-02-06 | 2,287 | 2,287 | 2,255 | 2,255 | 15,800 | 2,255 |
| 2024-02-05 | 2,269 | 2,291 | 2,257 | 2,279 | 11,100 | 2,279 |
| 2024-02-02 | 2,240 | 2,276 | 2,225 | 2,270 | 27,000 | 2,270 |
| 2024-02-01 | 2,290 | 2,294 | 2,211 | 2,221 | 48,000 | 2,221 |
| 2024-01-31 | 2,213 | 2,321 | 2,213 | 2,321 | 94,700 | 2,321 |
| 2024-01-30 | 2,200 | 2,287 | 2,178 | 2,211 | 180,500 | 2,211 |
| 2024-01-29 | 2,150 | 2,165 | 2,134 | 2,165 | 50,500 | 2,165 |
| 2024-01-26 | 2,133 | 2,133 | 2,113 | 2,116 | 19,000 | 2,116 |
| 2024-01-25 | 2,121 | 2,139 | 2,121 | 2,130 | 7,600 | 2,130 |
| 2024-01-24 | 2,115 | 2,126 | 2,115 | 2,117 | 8,400 | 2,117 |
| 2024-01-23 | 2,125 | 2,127 | 2,105 | 2,110 | 14,200 | 2,110 |
| 2024-01-22 | 2,117 | 2,135 | 2,113 | 2,120 | 15,600 | 2,120 |
| 2024-01-19 | 2,135 | 2,137 | 2,103 | 2,116 | 16,800 | 2,116 |
| 2024-01-18 | 2,144 | 2,147 | 2,119 | 2,141 | 6,300 | 2,141 |
| 2024-01-17 | 2,139 | 2,148 | 2,122 | 2,124 | 10,500 | 2,124 |
| 2024-01-16 | 2,145 | 2,145 | 2,119 | 2,119 | 8,000 | 2,119 |
| 2024-01-15 | 2,119 | 2,155 | 2,119 | 2,145 | 17,600 | 2,145 |
| 2024-01-12 | 2,150 | 2,150 | 2,108 | 2,116 | 13,800 | 2,116 |
| 2024-01-11 | 2,150 | 2,154 | 2,136 | 2,145 | 19,900 | 2,145 |
| 2024-01-10 | 2,116 | 2,150 | 2,112 | 2,143 | 19,400 | 2,143 |
| 2024-01-09 | 2,127 | 2,150 | 2,101 | 2,101 | 26,600 | 2,101 |
| 2024-01-05 | 2,098 | 2,130 | 2,087 | 2,119 | 16,000 | 2,119 |
| 2024-01-04 | 2,057 | 2,096 | 2,030 | 2,090 | 13,000 | 2,090 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.08株
