7102 日本車輌製造(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-032,1252,1322,1122,11210,5002,112
2021-08-022,0942,1252,0842,12525,6002,125
2021-07-302,0912,0912,0662,07537,0002,075
2021-07-292,1052,1142,0972,10811,8002,108
2021-07-282,1062,1182,0962,0969,5002,096
2021-07-272,1232,1352,1132,11415,6002,114
2021-07-262,0952,1192,0952,11914,5002,119
2021-07-212,0822,0892,0732,08612,9002,086
2021-07-202,0912,1002,0682,06830,2002,068
2021-07-192,1062,1072,0902,10019,1002,100
2021-07-162,1142,1292,1062,10715,3002,107
2021-07-152,1512,1512,1142,11411,7002,114
2021-07-142,1412,1452,1262,1445,9002,144
2021-07-132,1172,1532,1102,15014,2002,150
2021-07-122,1152,1432,1002,10726,1002,107
2021-07-092,1022,1172,0842,10634,3002,106
2021-07-082,1242,1482,1082,10815,3002,108
2021-07-072,1272,1382,1102,13721,6002,137
2021-07-062,1302,1362,1212,12711,5002,127
2021-07-052,1552,1552,1252,12711,4002,127
2021-07-022,1102,1482,1102,14417,5002,144
2021-07-012,1052,1092,0962,10125,0002,101
2021-06-302,1242,1362,1022,10215,1002,102
2021-06-292,1392,1472,1132,11825,0002,118
2021-06-282,1592,1642,1352,15619,4002,156
2021-06-252,1612,1712,1332,13515,1002,135
2021-06-242,1622,1762,1452,16113,7002,161
2021-06-232,1302,1582,1282,14917,0002,149
2021-06-222,1512,1542,1062,12926,0002,129
2021-06-212,1402,1402,1012,10128,5002,101
2021-06-182,2132,2132,1412,14157,2002,141
2021-06-172,2322,2322,2092,21511,2002,215
2021-06-162,2462,2532,2232,23114,3002,231
2021-06-152,2302,2302,1932,21514,7002,215
2021-06-142,2062,2262,1752,21926,4002,219
2021-06-112,2552,2552,1752,20023,1002,200
2021-06-102,2222,2372,2102,21216,1002,212
2021-06-092,2402,2492,2212,22111,9002,221
2021-06-082,2372,2572,2322,24010,7002,240
2021-06-072,2702,2732,2352,23717,1002,237
2021-06-042,2572,2682,2442,26316,0002,263
2021-06-032,2402,2592,2302,23720,8002,237
2021-06-022,2282,2352,2062,23515,7002,235
2021-06-012,1932,2292,1732,22728,4002,227
2021-05-312,2492,2512,1822,18836,0002,188
2021-05-282,1832,2322,1592,23260,4002,232
2021-05-272,1282,1762,1192,159187,5002,159
2021-05-262,1102,1282,0772,11986,8002,119
2021-05-252,1452,1452,1112,112107,5002,112
2021-05-242,1682,1802,1422,14970,4002,149
2021-05-212,1822,1822,1602,16545,2002,165
2021-05-202,1992,2072,1712,17745,3002,177
2021-05-192,2082,2082,1762,18062,9002,180
2021-05-182,2282,2352,2022,22050,8002,220
2021-05-172,2962,2982,2252,22550,9002,225
2021-05-142,3462,3462,2962,29621,1002,296
2021-05-132,3282,4292,2672,26741,8002,267
2021-05-122,4002,4022,3252,33248,7002,332
2021-05-112,4402,4572,4032,40815,2002,408
2021-05-102,4552,4702,4372,44611,2002,446
2021-05-072,3842,4752,3822,47322,8002,473
2021-05-062,3352,3862,3352,35521,5002,355
2021-04-302,3652,3662,3322,33229,3002,332
2021-04-282,3802,3822,3592,36329,4002,363
2021-04-272,4372,4532,3812,38131,2002,381
2021-04-262,4422,4472,4002,41018,2002,410
2021-04-232,4252,4432,4252,4295,5002,429
2021-04-222,4392,4452,4132,42511,3002,425
2021-04-212,4222,4352,4002,41227,6002,412
2021-04-202,4532,4552,4222,43216,2002,432
2021-04-192,4642,4802,4642,4695,8002,469
2021-04-162,4842,4842,4542,46410,0002,464
2021-04-152,4762,4762,4552,46810,6002,468
2021-04-142,4622,4832,4472,48217,0002,482
2021-04-132,4742,4852,4642,46413,2002,464
2021-04-122,5032,5032,4682,48317,7002,483
2021-04-092,4872,5092,4702,49928,3002,499
2021-04-082,5262,5292,4672,47224,0002,472
2021-04-072,5092,5432,5092,53716,1002,537
2021-04-062,5352,5602,5042,52427,1002,524
2021-04-052,5152,5282,5072,52514,3002,525
2021-04-022,5162,5252,4902,52217,2002,522
2021-04-012,5032,5232,4962,49614,7002,496
2021-03-312,5162,5212,4862,48927,0002,489
2021-03-302,5112,5382,4812,50816,9002,508
2021-03-292,5272,5642,4852,52528,4002,525
2021-03-262,5032,5052,4762,50319,4002,503
2021-03-252,4712,5022,4712,48719,0002,487
2021-03-242,5622,5622,4602,46451,5002,464
2021-03-232,6012,6172,5602,57026,8002,570
2021-03-222,6192,6262,5782,60222,6002,602
2021-03-192,5802,6332,5422,62728,7002,627
2021-03-182,5502,5922,5372,58537,8002,585
2021-03-172,5222,5452,5122,54514,9002,545
2021-03-162,5002,5202,4902,52040,7002,520
2021-03-152,4892,5152,4832,51044,2002,510
2021-03-122,4822,4912,4682,48930,1002,489
2021-03-112,5002,5102,4902,50037,1002,500
2021-03-102,5402,5442,4802,49436,7002,494
2021-03-092,5432,5542,5202,54026,7002,540
2021-03-082,5592,5662,5112,54428,2002,544
2021-03-052,5102,5522,4852,54932,7002,549
2021-03-042,5122,5282,4802,51024,3002,510
2021-03-032,4642,5442,4642,54418,6002,544
2021-03-022,5002,5182,4582,47434,1002,474
2021-03-012,5002,5252,4712,49927,9002,499
2021-02-262,4802,5052,4612,47126,4002,471
2021-02-252,5012,5152,4862,50416,9002,504
2021-02-242,4912,5422,4882,51315,8002,513
2021-02-222,4942,5082,4812,49114,8002,491
2021-02-192,5022,5072,4912,50013,2002,500
2021-02-182,5542,5672,5172,52916,2002,529
2021-02-172,5292,5982,5292,55423,4002,554
2021-02-162,6172,6352,5632,57915,2002,579
2021-02-152,6202,6432,6132,64310,9002,643
2021-02-122,6152,6202,5812,62010,0002,620
2021-02-102,6302,6302,5962,61514,0002,615
2021-02-092,5862,6292,5582,61116,9002,611
2021-02-082,5872,6352,5812,59217,3002,592
2021-02-052,5412,6002,5412,60018,0002,600
2021-02-042,5342,5592,5162,54410,9002,544
2021-02-032,5272,5502,5152,52115,2002,521
2021-02-022,5022,5402,4912,5277,5002,527
2021-02-012,4672,5672,4672,50214,3002,502
2021-01-292,4752,5252,4602,46711,3002,467
2021-01-282,4632,5042,4352,47325,9002,473
2021-01-272,4972,5192,4512,46312,4002,463
2021-01-262,5072,5262,4512,46117,3002,461
2021-01-252,5402,5402,5052,5074,8002,507
2021-01-222,5982,6162,5402,54013,6002,540
2021-01-212,5172,6042,5122,59817,6002,598
2021-01-202,4762,5342,4642,52514,1002,525
2021-01-192,4802,5152,4692,48219,9002,482
2021-01-182,5012,5172,4772,5018,9002,501
2021-01-152,6252,6252,5012,50913,2002,509
2021-01-142,5922,6072,5682,60121,3002,601
2021-01-132,5302,6112,5162,61118,6002,611
2021-01-122,5252,5372,4912,50611,1002,506
2021-01-082,4822,5252,4532,52519,2002,525
2021-01-072,4342,4952,4332,48219,6002,482
2021-01-062,4022,4292,3872,40715,7002,407
2021-01-052,3842,4052,3622,40214,1002,402
2021-01-042,4102,4102,3572,3848,5002,384

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