7102 日本車輌製造(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	1,997	1,999	1,987	1,997	5,200	1,997
2023-06-01	1,951	1,976	1,949	1,976	11,000	1,976
2023-05-31	1,996	1,996	1,941	1,950	26,700	1,950
2023-05-30	2,009	2,009	1,990	1,992	8,700	1,992
2023-05-29	2,018	2,029	2,008	2,009	9,400	2,009
2023-05-26	2,053	2,053	2,023	2,024	6,300	2,024
2023-05-25	2,032	2,053	2,032	2,053	5,600	2,053
2023-05-24	2,055	2,060	2,045	2,045	4,100	2,045
2023-05-23	2,092	2,092	2,046	2,055	7,600	2,055
2023-05-22	2,058	2,071	2,051	2,071	5,900	2,071
2023-05-19	2,068	2,068	2,047	2,051	6,900	2,051
2023-05-18	2,067	2,074	2,050	2,066	8,300	2,066
2023-05-17	2,066	2,077	2,048	2,071	9,900	2,071
2023-05-16	2,096	2,096	2,035	2,089	11,000	2,089
2023-05-15	2,026	2,064	2,026	2,064	7,400	2,064
2023-05-12	2,062	2,062	2,033	2,045	7,800	2,045
2023-05-11	2,057	2,059	2,000	2,053	10,000	2,053
2023-05-10	2,105	2,105	2,054	2,060	7,600	2,060
2023-05-09	2,100	2,109	2,087	2,103	6,700	2,103
2023-05-08	2,114	2,114	2,087	2,091	8,700	2,091
2023-05-02	2,110	2,111	2,091	2,102	7,300	2,102
2023-05-01	2,085	2,105	2,069	2,105	7,700	2,105
2023-04-28	2,080	2,093	2,065	2,085	8,200	2,085
2023-04-27	2,048	2,082	2,040	2,080	12,500	2,080
2023-04-26	2,099	2,117	2,049	2,049	17,800	2,049
2023-04-25	2,074	2,122	2,074	2,099	22,900	2,099
2023-04-24	2,057	2,093	2,057	2,069	9,300	2,069
2023-04-21	2,056	2,067	2,050	2,057	5,500	2,057
2023-04-20	2,057	2,068	2,052	2,052	6,700	2,052
2023-04-19	2,036	2,059	2,028	2,058	9,200	2,058
2023-04-18	2,036	2,065	2,036	2,056	5,200	2,056
2023-04-17	2,038	2,050	2,026	2,036	4,900	2,036
2023-04-14	2,041	2,045	2,026	2,038	8,100	2,038
2023-04-13	2,023	2,040	2,008	2,040	6,000	2,040
2023-04-12	2,030	2,050	2,030	2,041	7,000	2,041
2023-04-11	2,013	2,032	1,984	2,030	7,300	2,030
2023-04-10	2,001	2,003	1,990	1,992	6,200	1,992
2023-04-07	2,005	2,016	1,999	2,001	6,400	2,001
2023-04-06	2,007	2,012	1,989	1,997	10,400	1,997
2023-04-05	2,021	2,025	2,001	2,009	7,000	2,009
2023-04-04	2,044	2,055	2,031	2,050	10,600	2,050
2023-04-03	2,023	2,046	2,023	2,041	6,000	2,041
2023-03-31	2,010	2,036	2,009	2,023	7,700	2,023
2023-03-30	1,986	2,004	1,977	2,002	8,400	2,002
2023-03-29	1,988	1,999	1,973	1,999	19,300	1,999
2023-03-28	1,993	1,993	1,961	1,974	6,200	1,974
2023-03-27	1,971	1,981	1,971	1,979	5,400	1,979
2023-03-24	1,970	1,977	1,969	1,969	5,200	1,969
2023-03-23	1,960	1,977	1,944	1,969	5,200	1,969
2023-03-22	1,957	1,961	1,944	1,954	9,200	1,954
2023-03-20	1,952	1,953	1,930	1,931	20,000	1,931
2023-03-17	1,973	1,973	1,952	1,952	5,100	1,952
2023-03-16	1,962	1,975	1,951	1,952	11,800	1,952
2023-03-15	2,018	2,018	1,966	1,977	7,700	1,977
2023-03-14	1,958	1,982	1,944	1,982	17,500	1,982
2023-03-13	1,983	1,987	1,960	1,973	16,700	1,973
2023-03-10	2,017	2,056	1,983	1,983	27,300	1,983
2023-03-09	2,030	2,059	2,025	2,059	13,500	2,059
2023-03-08	1,989	2,020	1,989	2,020	9,500	2,020
2023-03-07	1,985	1,999	1,985	1,995	9,800	1,995
2023-03-06	1,993	1,999	1,988	1,996	9,200	1,996
2023-03-03	1,969	1,990	1,962	1,990	13,000	1,990
2023-03-02	1,952	1,960	1,952	1,955	4,000	1,955
2023-03-01	1,951	1,958	1,951	1,952	3,600	1,952
2023-02-28	1,968	1,970	1,950	1,950	5,800	1,950
2023-02-27	1,950	1,967	1,950	1,967	4,200	1,967
2023-02-24	1,940	1,951	1,940	1,950	4,300	1,950
2023-02-22	1,941	1,947	1,940	1,940	6,300	1,940
2023-02-21	1,951	1,954	1,942	1,944	11,500	1,944
2023-02-20	1,951	1,957	1,948	1,952	6,500	1,952
2023-02-17	1,956	1,957	1,951	1,951	3,500	1,951
2023-02-16	1,968	1,968	1,958	1,968	2,800	1,968
2023-02-15	1,965	1,965	1,956	1,963	4,100	1,963
2023-02-14	1,958	1,970	1,955	1,970	5,500	1,970
2023-02-13	1,947	1,951	1,939	1,939	4,500	1,939
2023-02-10	1,940	1,950	1,940	1,947	1,900	1,947
2023-02-09	1,945	1,946	1,941	1,942	3,800	1,942
2023-02-08	1,948	1,960	1,945	1,945	1,500	1,945
2023-02-07	1,957	1,957	1,946	1,952	3,000	1,952
2023-02-06	1,944	1,957	1,944	1,957	5,400	1,957
2023-02-03	1,971	1,971	1,944	1,944	7,100	1,944
2023-02-02	1,985	1,985	1,959	1,959	3,200	1,959
2023-02-01	1,987	1,997	1,970	1,970	6,000	1,970
2023-01-31	1,968	1,982	1,956	1,982	11,600	1,982
2023-01-30	1,972	1,972	1,947	1,950	8,800	1,950
2023-01-27	1,978	1,983	1,955	1,972	7,400	1,972
2023-01-26	1,985	1,985	1,971	1,978	4,500	1,978
2023-01-25	1,982	1,987	1,974	1,985	8,100	1,985
2023-01-24	1,968	1,977	1,965	1,977	12,600	1,977
2023-01-23	1,969	1,970	1,951	1,968	7,000	1,968
2023-01-20	1,951	1,966	1,951	1,963	3,200	1,963
2023-01-19	1,947	1,969	1,947	1,966	3,800	1,966
2023-01-18	1,951	1,970	1,951	1,964	10,500	1,964
2023-01-17	1,915	1,956	1,915	1,951	6,400	1,951
2023-01-16	1,945	1,955	1,931	1,934	5,700	1,934
2023-01-13	1,943	1,945	1,930	1,931	6,300	1,931
2023-01-12	1,938	1,950	1,934	1,943	5,500	1,943
2023-01-11	1,911	1,933	1,911	1,932	2,700	1,932
2023-01-10	1,933	1,947	1,910	1,910	5,400	1,910
2023-01-06	1,910	1,951	1,910	1,945	6,400	1,945
2023-01-05	1,945	1,945	1,915	1,915	6,700	1,915
2023-01-04	1,949	1,949	1,915	1,915	7,700	1,915

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