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
2022-05-13	2,045	2,103	2,038	2,103	13,000	2,103
2022-05-12	2,040	2,043	2,020	2,020	7,600	2,020
2022-05-11	2,046	2,052	2,036	2,047	6,200	2,047
2022-05-10	2,062	2,065	2,028	2,062	9,700	2,062
2022-05-09	2,087	2,112	2,062	2,062	11,100	2,062
2022-05-06	2,120	2,147	2,118	2,121	8,200	2,121
2022-05-02	2,106	2,136	2,106	2,120	7,200	2,120
2022-04-28	2,022	2,106	2,022	2,106	12,600	2,106
2022-04-27	2,059	2,076	2,002	2,002	29,700	2,002
2022-04-26	2,046	2,085	2,025	2,085	15,300	2,085
2022-04-25	2,131	2,144	2,061	2,061	14,200	2,061
2022-04-22	2,146	2,170	2,126	2,162	9,100	2,162
2022-04-21	2,128	2,151	2,126	2,146	5,600	2,146
2022-04-20	2,170	2,179	2,135	2,142	8,000	2,142
2022-04-19	2,138	2,175	2,138	2,175	14,900	2,175
2022-04-18	2,081	2,125	2,081	2,116	5,300	2,116
2022-04-15	2,129	2,139	2,125	2,129	4,300	2,129
2022-04-14	2,111	2,133	2,097	2,130	4,200	2,130
2022-04-13	2,052	2,094	2,052	2,094	10,100	2,094
2022-04-12	2,071	2,071	2,056	2,058	7,100	2,058
2022-04-11	2,089	2,099	2,075	2,086	7,800	2,086
2022-04-08	2,085	2,113	2,072	2,089	18,100	2,089
2022-04-07	2,112	2,135	2,086	2,135	14,900	2,135
2022-04-06	2,131	2,139	2,112	2,112	7,500	2,112
2022-04-05	2,158	2,160	2,138	2,151	7,500	2,151
2022-04-04	2,161	2,161	2,138	2,138	6,700	2,138
2022-04-01	2,165	2,165	2,142	2,161	11,800	2,161
2022-03-31	2,165	2,198	2,165	2,174	15,600	2,174
2022-03-30	2,207	2,207	2,179	2,203	13,400	2,203
2022-03-29	2,180	2,200	2,180	2,200	15,900	2,200
2022-03-28	2,195	2,207	2,188	2,188	10,600	2,188
2022-03-25	2,213	2,213	2,186	2,190	11,500	2,190
2022-03-24	2,179	2,213	2,164	2,213	27,000	2,213
2022-03-23	2,139	2,179	2,139	2,179	14,400	2,179
2022-03-22	2,115	2,150	2,105	2,134	13,300	2,134
2022-03-18	2,118	2,132	2,100	2,129	13,200	2,129
2022-03-17	2,105	2,130	2,091	2,130	18,700	2,130
2022-03-16	2,158	2,158	2,100	2,105	17,800	2,105
2022-03-15	2,107	2,160	2,100	2,160	22,800	2,160
2022-03-14	2,077	2,118	2,073	2,086	9,100	2,086
2022-03-11	2,014	2,088	1,999	2,077	102,700	2,077
2022-03-10	2,051	2,064	2,026	2,064	11,900	2,064
2022-03-09	2,020	2,039	1,999	1,999	7,100	1,999
2022-03-08	2,013	2,030	1,986	1,999	12,300	1,999
2022-03-07	2,095	2,099	2,035	2,038	15,100	2,038
2022-03-04	2,116	2,116	2,057	2,095	16,300	2,095
2022-03-03	2,079	2,133	2,079	2,106	20,500	2,106
2022-03-02	2,069	2,118	2,069	2,069	15,800	2,069
2022-03-01	2,128	2,130	2,100	2,112	9,600	2,112
2022-02-28	2,063	2,127	2,063	2,117	12,000	2,117
2022-02-25	2,077	2,077	2,050	2,062	4,600	2,062
2022-02-24	2,100	2,100	2,053	2,080	10,000	2,080
2022-02-22	2,106	2,115	2,100	2,100	11,900	2,100
2022-02-21	2,080	2,108	2,056	2,105	7,500	2,105
2022-02-18	2,057	2,080	2,054	2,080	4,600	2,080
2022-02-17	2,092	2,092	2,057	2,057	8,000	2,057
2022-02-16	2,096	2,125	2,096	2,113	12,300	2,113
2022-02-15	2,069	2,090	2,058	2,090	12,700	2,090
2022-02-14	2,027	2,068	2,022	2,053	13,000	2,053
2022-02-10	2,024	2,046	2,012	2,046	8,500	2,046
2022-02-09	1,993	2,025	1,993	2,024	8,600	2,024
2022-02-08	2,000	2,009	1,992	1,992	8,100	1,992
2022-02-07	1,998	2,019	1,993	2,000	5,700	2,000
2022-02-04	2,005	2,010	1,999	2,004	4,700	2,004
2022-02-03	2,013	2,025	1,999	1,999	6,000	1,999
2022-02-02	2,005	2,037	1,993	2,037	9,600	2,037
2022-02-01	1,987	2,003	1,985	1,985	4,300	1,985
2022-01-31	1,980	1,996	1,980	1,987	5,500	1,987
2022-01-28	1,986	2,024	1,982	1,993	8,200	1,993
2022-01-27	2,008	2,008	1,973	1,973	17,800	1,973
2022-01-26	2,040	2,040	2,007	2,008	5,700	2,008
2022-01-25	2,035	2,048	2,005	2,029	8,600	2,029
2022-01-24	2,024	2,042	2,012	2,036	9,400	2,036
2022-01-21	2,021	2,033	2,000	2,024	12,600	2,024
2022-01-20	2,052	2,058	2,031	2,031	11,300	2,031
2022-01-19	2,095	2,112	2,043	2,043	18,400	2,043
2022-01-18	2,109	2,120	2,100	2,105	7,700	2,105
2022-01-17	2,064	2,109	2,064	2,104	9,300	2,104
2022-01-14	2,098	2,098	2,062	2,063	12,500	2,063
2022-01-13	2,075	2,097	2,075	2,091	5,000	2,091
2022-01-12	2,068	2,088	2,063	2,088	4,100	2,088
2022-01-11	2,050	2,077	2,037	2,062	5,600	2,062
2022-01-07	2,055	2,066	2,036	2,061	6,700	2,061
2022-01-06	2,038	2,070	2,035	2,045	8,200	2,045
2022-01-05	2,078	2,081	2,064	2,078	5,700	2,078
2022-01-04	2,060	2,079	2,054	2,079	7,300	2,079

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