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
2022-11-282,0102,0101,9891,9964,9001,996
2022-11-252,0072,0081,9912,0036,4002,003
2022-11-241,9882,0021,9662,00217,5002,002
2022-11-221,9651,9871,9651,98713,6001,987
2022-11-211,9571,9661,9571,9652,9001,965
2022-11-181,9601,9651,9531,9535,9001,953
2022-11-171,9441,9531,9371,9537,8001,953
2022-11-161,9541,9591,9431,9473,9001,947
2022-11-151,9401,9471,9401,9474,2001,947
2022-11-141,9741,9741,9401,9407,6001,940
2022-11-111,9741,9741,9511,97010,1001,970
2022-11-101,9601,9641,9521,9617,7001,961
2022-11-091,9801,9811,9641,9727,7001,972
2022-11-081,9311,9731,9301,97313,9001,973
2022-11-071,9371,9411,9221,9319,6001,931
2022-11-041,9551,9551,9201,92120,7001,921
2022-11-021,9801,9801,9501,95024,1001,950
2022-11-011,9811,9821,9721,97211,5001,972
2022-10-312,0002,0001,9811,98135,1001,981
2022-10-282,0052,0142,0012,00136,1002,001
2022-10-272,0022,0122,0022,0054,3002,005
2022-10-262,0172,0172,0032,0128,3002,012
2022-10-252,0312,0402,0072,00716,1002,007
2022-10-242,0292,0442,0292,0314,9002,031
2022-10-212,0332,0422,0262,0293,3002,029
2022-10-202,0362,0512,0312,0496,3002,049
2022-10-192,0542,0732,0422,0556,3002,055
2022-10-182,0602,0772,0412,0778,1002,077
2022-10-172,0452,0612,0392,0456,6002,045
2022-10-142,0502,0732,0442,0699,6002,069
2022-10-132,0362,0362,0112,0268,1002,026
2022-10-122,0152,0472,0152,0379,8002,037
2022-10-112,0522,0592,0152,0157,7002,015
2022-10-072,0752,0852,0602,0807,8002,080
2022-10-062,0762,0932,0482,07910,5002,079
2022-10-052,0902,1242,0672,07610,5002,076
2022-10-042,0402,0792,0382,07916,3002,079
2022-10-032,0272,0292,0102,0106,0002,010
2022-09-302,0622,0622,0272,0327,3002,032
2022-09-292,0302,0572,0212,05712,4002,057
2022-09-282,0122,0422,0062,02027,8002,020
2022-09-272,0682,0812,0352,0357,0002,035
2022-09-262,0942,0942,0502,05015,8002,050
2022-09-222,1052,1122,0902,09613,2002,096
2022-09-212,1122,1152,0972,0976,0002,097
2022-09-202,1002,1402,1002,1027,6002,102
2022-09-162,1112,1182,1002,1004,9002,100
2022-09-152,1402,1402,1042,1044,7002,104
2022-09-142,1182,1342,1102,1196,4002,119
2022-09-132,1492,1492,1262,1262,4002,126
2022-09-122,1762,1762,1302,1375,4002,137
2022-09-092,1542,1692,1532,15312,9002,153
2022-09-082,1162,1452,1162,1459,1002,145
2022-09-072,1252,1252,1012,1027,3002,102
2022-09-062,1362,1492,1162,1298,7002,129
2022-09-052,1532,1552,1142,1189,6002,118
2022-09-022,1512,1682,1402,15310,9002,153
2022-09-012,1522,1572,1402,1406,0002,140
2022-08-312,1332,1682,1332,1676,7002,167
2022-08-302,1512,1642,1502,1584,2002,158
2022-08-292,1282,1822,1282,15531,0002,155
2022-08-262,1552,1772,1552,1722,4002,172
2022-08-252,1442,1662,1362,1624,6002,162
2022-08-242,1502,1662,1502,1665,7002,166
2022-08-232,1772,1802,1502,15020,9002,150
2022-08-222,1792,1842,1532,17924,2002,179
2022-08-192,1762,1802,1632,1793,6002,179
2022-08-182,1732,1802,1662,1788,6002,178
2022-08-172,1702,1802,1662,17418,5002,174
2022-08-162,1672,1702,1572,1704,1002,170
2022-08-152,1642,1642,1462,1645,4002,164
2022-08-122,1092,1802,1092,15316,1002,153
2022-08-102,1392,1502,1302,1465,6002,146
2022-08-092,1352,1352,1222,1352,4002,135
2022-08-082,1362,1422,1182,1423,7002,142
2022-08-052,1022,1362,1022,1369,3002,136
2022-08-042,1072,1072,0772,0915,1002,091
2022-08-032,0832,1112,0832,1112,9002,111
2022-08-022,1302,1302,0832,0836,5002,083
2022-08-012,1062,1242,1062,1245,7002,124
2022-07-292,1482,1482,1032,1344,4002,134
2022-07-282,1222,1472,1172,14710,8002,147
2022-07-272,1282,1312,1032,1224,9002,122
2022-07-262,1042,1222,0922,1223,0002,122
2022-07-252,1202,1202,0812,1194,5002,119
2022-07-222,1072,1242,1072,1207,8002,120
2022-07-212,0902,1142,0902,1073,2002,107
2022-07-202,0962,1202,0962,11711,4002,117
2022-07-192,0732,0942,0732,0843,6002,084
2022-07-152,1002,1002,0822,0845,9002,084
2022-07-142,0732,0782,0602,0785,5002,078
2022-07-132,0862,0952,0732,0734,0002,073
2022-07-122,0942,0942,0692,0726,4002,072
2022-07-112,0502,0972,0502,0976,7002,097
2022-07-082,0822,0862,0462,04613,6002,046
2022-07-072,0512,0922,0392,0827,5002,082
2022-07-062,0562,0672,0392,0394,7002,039
2022-07-052,0952,1102,0812,0847,2002,084
2022-07-042,0662,0912,0492,0886,7002,088
2022-07-012,0712,0712,0262,04910,0002,049
2022-06-302,0302,0842,0302,07117,2002,071
2022-06-292,0222,0552,0112,01119,6002,011
2022-06-282,0442,0452,0272,0455,7002,045
2022-06-272,0572,0782,0332,0466,6002,046
2022-06-242,0772,0772,0472,0574,2002,057
2022-06-232,0532,0612,0362,0613,1002,061
2022-06-222,0482,0572,0432,0533,5002,053
2022-06-212,0252,0442,0252,0435,6002,043
2022-06-202,0322,0322,0072,0259,6002,025
2022-06-172,0182,0522,0052,0369,7002,036
2022-06-162,0332,0572,0262,0295,5002,029
2022-06-152,0862,0862,0312,0319,7002,031
2022-06-142,0482,0762,0462,05910,0002,059
2022-06-132,0672,0742,0552,0598,2002,059
2022-06-102,0852,1022,0742,08211,8002,082
2022-06-092,0942,1132,0892,1086,9002,108
2022-06-082,0852,1062,0852,1065,5002,106
2022-06-072,0962,1032,0802,0887,3002,088
2022-06-062,0672,0862,0612,0799,7002,079
2022-06-032,1002,1002,0722,0736,6002,073
2022-06-022,0952,0952,0752,0876,7002,087
2022-06-012,1022,1202,0792,0828,9002,082
2022-05-312,0702,1042,0702,1038,0002,103
2022-05-302,1072,1122,0422,04226,1002,042
2022-05-272,0962,1102,0902,1034,8002,103
2022-05-262,1282,1282,0892,0968,6002,096
2022-05-252,0752,1282,0702,1289,9002,128
2022-05-242,0972,0972,0582,0759,5002,075
2022-05-232,0782,0972,0642,0976,4002,097
2022-05-202,0912,0912,0562,07510,2002,075
2022-05-192,0452,0992,0452,0786,6002,078
2022-05-182,0882,1022,0762,0956,8002,095
2022-05-172,0752,0872,0622,0816,7002,081
2022-05-162,1032,1032,0502,0609,9002,060
2022-05-132,0452,1032,0382,10313,0002,103
2022-05-122,0402,0432,0202,0207,6002,020
2022-05-112,0462,0522,0362,0476,2002,047
2022-05-102,0622,0652,0282,0629,7002,062
2022-05-092,0872,1122,0622,06211,1002,062
2022-05-062,1202,1472,1182,1218,2002,121
2022-05-022,1062,1362,1062,1207,2002,120
2022-04-282,0222,1062,0222,10612,6002,106
2022-04-272,0592,0762,0022,00229,7002,002
2022-04-262,0462,0852,0252,08515,3002,085
2022-04-252,1312,1442,0612,06114,2002,061
2022-04-222,1462,1702,1262,1629,1002,162
2022-04-212,1282,1512,1262,1465,6002,146
2022-04-202,1702,1792,1352,1428,0002,142
2022-04-192,1382,1752,1382,17514,9002,175
2022-04-182,0812,1252,0812,1165,3002,116
2022-04-152,1292,1392,1252,1294,3002,129
2022-04-142,1112,1332,0972,1304,2002,130
2022-04-132,0522,0942,0522,09410,1002,094
2022-04-122,0712,0712,0562,0587,1002,058
2022-04-112,0892,0992,0752,0867,8002,086
2022-04-082,0852,1132,0722,08918,1002,089
2022-04-072,1122,1352,0862,13514,9002,135
2022-04-062,1312,1392,1122,1127,5002,112
2022-04-052,1582,1602,1382,1517,5002,151
2022-04-042,1612,1612,1382,1386,7002,138
2022-04-012,1652,1652,1422,16111,8002,161
2022-03-312,1652,1982,1652,17415,6002,174
2022-03-302,2072,2072,1792,20313,4002,203
2022-03-292,1802,2002,1802,20015,9002,200
2022-03-282,1952,2072,1882,18810,6002,188
2022-03-252,2132,2132,1862,19011,5002,190
2022-03-242,1792,2132,1642,21327,0002,213
2022-03-232,1392,1792,1392,17914,4002,179
2022-03-222,1152,1502,1052,13413,3002,134
2022-03-182,1182,1322,1002,12913,2002,129
2022-03-172,1052,1302,0912,13018,7002,130
2022-03-162,1582,1582,1002,10517,8002,105
2022-03-152,1072,1602,1002,16022,8002,160
2022-03-142,0772,1182,0732,0869,1002,086
2022-03-112,0142,0881,9992,077102,7002,077
2022-03-102,0512,0642,0262,06411,9002,064
2022-03-092,0202,0391,9991,9997,1001,999
2022-03-082,0132,0301,9861,99912,3001,999
2022-03-072,0952,0992,0352,03815,1002,038
2022-03-042,1162,1162,0572,09516,3002,095
2022-03-032,0792,1332,0792,10620,5002,106
2022-03-022,0692,1182,0692,06915,8002,069
2022-03-012,1282,1302,1002,1129,6002,112
2022-02-282,0632,1272,0632,11712,0002,117
2022-02-252,0772,0772,0502,0624,6002,062
2022-02-242,1002,1002,0532,08010,0002,080
2022-02-222,1062,1152,1002,10011,9002,100
2022-02-212,0802,1082,0562,1057,5002,105
2022-02-182,0572,0802,0542,0804,6002,080
2022-02-172,0922,0922,0572,0578,0002,057
2022-02-162,0962,1252,0962,11312,3002,113
2022-02-152,0692,0902,0582,09012,7002,090
2022-02-142,0272,0682,0222,05313,0002,053
2022-02-102,0242,0462,0122,0468,5002,046
2022-02-091,9932,0251,9932,0248,6002,024
2022-02-082,0002,0091,9921,9928,1001,992
2022-02-071,9982,0191,9932,0005,7002,000
2022-02-042,0052,0101,9992,0044,7002,004
2022-02-032,0132,0251,9991,9996,0001,999
2022-02-022,0052,0371,9932,0379,6002,037
2022-02-011,9872,0031,9851,9854,3001,985
2022-01-311,9801,9961,9801,9875,5001,987
2022-01-281,9862,0241,9821,9938,2001,993
2022-01-272,0082,0081,9731,97317,8001,973
2022-01-262,0402,0402,0072,0085,7002,008
2022-01-252,0352,0482,0052,0298,6002,029
2022-01-242,0242,0422,0122,0369,4002,036
2022-01-212,0212,0332,0002,02412,6002,024
2022-01-202,0522,0582,0312,03111,3002,031
2022-01-192,0952,1122,0432,04318,4002,043
2022-01-182,1092,1202,1002,1057,7002,105
2022-01-172,0642,1092,0642,1049,3002,104
2022-01-142,0982,0982,0622,06312,5002,063
2022-01-132,0752,0972,0752,0915,0002,091
2022-01-122,0682,0882,0632,0884,1002,088
2022-01-112,0502,0772,0372,0625,6002,062
2022-01-072,0552,0662,0362,0616,7002,061
2022-01-062,0382,0702,0352,0458,2002,045
2022-01-052,0782,0812,0642,0785,7002,078
2022-01-042,0602,0792,0542,0797,3002,079

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