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