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
2023-12-01	2,091	2,093	2,074	2,085	5,900	2,085
2023-11-30	2,078	2,094	2,068	2,094	7,700	2,094
2023-11-29	2,074	2,091	2,073	2,078	8,500	2,078
2023-11-28	2,085	2,085	2,059	2,064	14,300	2,064
2023-11-27	2,086	2,100	2,073	2,085	6,300	2,085
2023-11-24	2,090	2,103	2,079	2,085	7,200	2,085
2023-11-22	2,065	2,106	2,065	2,090	5,000	2,090
2023-11-21	2,087	2,087	2,060	2,074	13,600	2,074
2023-11-20	2,080	2,110	2,077	2,091	21,100	2,091
2023-11-17	2,065	2,098	2,065	2,098	9,100	2,098
2023-11-16	2,049	2,081	2,041	2,065	13,400	2,065
2023-11-15	2,095	2,095	2,065	2,072	8,400	2,072
2023-11-14	2,084	2,096	2,075	2,075	4,800	2,075
2023-11-13	2,092	2,092	2,069	2,079	5,700	2,079
2023-11-10	2,055	2,096	2,055	2,096	10,100	2,096
2023-11-09	2,045	2,077	2,043	2,069	9,600	2,069
2023-11-08	2,085	2,085	2,048	2,051	13,000	2,051
2023-11-07	2,141	2,145	2,083	2,085	14,300	2,085
2023-11-06	2,135	2,163	2,131	2,161	33,800	2,161
2023-11-02	2,147	2,147	2,099	2,135	25,600	2,135
2023-11-01	2,100	2,141	2,088	2,139	29,700	2,139
2023-10-31	2,015	2,095	2,015	2,088	38,800	2,088
2023-10-30	1,988	2,020	1,988	2,015	95,800	2,015
2023-10-27	1,999	2,021	1,995	2,020	17,600	2,020
2023-10-26	2,006	2,018	1,970	1,983	26,700	1,983
2023-10-25	1,997	2,016	1,989	2,005	20,900	2,005
2023-10-24	2,000	2,000	1,957	1,987	29,000	1,987
2023-10-23	2,020	2,021	1,986	1,986	18,400	1,986
2023-10-20	2,022	2,022	2,004	2,008	9,700	2,008
2023-10-19	2,007	2,020	1,998	2,010	13,300	2,010
2023-10-18	2,039	2,039	2,005	2,017	13,700	2,017
2023-10-17	2,031	2,033	2,008	2,019	11,000	2,019
2023-10-16	2,031	2,031	2,004	2,006	14,200	2,006
2023-10-13	2,035	2,035	2,012	2,019	9,500	2,019
2023-10-12	2,046	2,046	2,012	2,036	13,800	2,036
2023-10-11	2,061	2,061	2,022	2,030	13,500	2,030
2023-10-10	2,029	2,073	2,029	2,045	14,700	2,045
2023-10-06	2,020	2,039	2,005	2,024	11,800	2,024
2023-10-05	2,001	2,028	2,001	2,010	17,300	2,010
2023-10-04	2,002	2,037	1,982	1,984	25,900	1,984
2023-10-03	2,065	2,070	2,033	2,042	15,500	2,042
2023-10-02	2,093	2,130	2,062	2,062	15,200	2,062
2023-09-29	2,120	2,130	2,094	2,098	17,600	2,098
2023-09-28	2,142	2,165	2,102	2,121	24,600	2,121
2023-09-27	2,147	2,196	2,138	2,192	32,000	2,192
2023-09-26	2,155	2,155	2,129	2,151	17,200	2,151
2023-09-25	2,155	2,168	2,144	2,157	15,500	2,157
2023-09-22	2,134	2,156	2,115	2,145	18,300	2,145
2023-09-21	2,157	2,176	2,127	2,133	17,200	2,133
2023-09-20	2,185	2,198	2,164	2,165	21,800	2,165
2023-09-19	2,156	2,203	2,150	2,198	24,600	2,198
2023-09-15	2,155	2,160	2,118	2,153	23,100	2,153
2023-09-14	2,138	2,158	2,117	2,154	22,000	2,154
2023-09-13	2,134	2,135	2,105	2,135	22,700	2,135
2023-09-12	2,092	2,130	2,092	2,129	21,200	2,129
2023-09-11	2,099	2,099	2,071	2,084	23,700	2,084
2023-09-08	2,053	2,084	2,051	2,061	20,700	2,061
2023-09-07	2,064	2,080	2,064	2,068	13,500	2,068
2023-09-06	2,064	2,065	2,046	2,064	13,900	2,064
2023-09-05	2,068	2,068	2,043	2,058	13,500	2,058
2023-09-04	2,048	2,068	2,047	2,068	13,200	2,068
2023-09-01	2,035	2,049	2,034	2,048	11,300	2,048
2023-08-31	2,026	2,044	2,026	2,035	9,800	2,035
2023-08-30	2,024	2,032	2,017	2,026	8,700	2,026
2023-08-29	2,038	2,039	2,024	2,029	6,900	2,029
2023-08-28	2,024	2,038	2,021	2,038	7,300	2,038
2023-08-25	2,012	2,014	2,002	2,014	7,100	2,014
2023-08-24	2,010	2,017	2,010	2,012	9,200	2,012
2023-08-23	2,006	2,010	2,003	2,010	5,600	2,010
2023-08-22	2,002	2,007	1,997	2,006	10,900	2,006
2023-08-21	1,997	2,015	1,996	1,999	6,800	1,999
2023-08-18	1,991	1,999	1,991	2,004	3,100	2,004
2023-08-17	2,010	2,010	1,991	2,005	13,500	2,005
2023-08-16	2,009	2,014	2,000	2,001	6,300	2,001
2023-08-15	2,023	2,023	2,009	2,014	5,200	2,014
2023-08-14	2,015	2,031	2,008	2,012	8,300	2,012
2023-08-10	2,014	2,029	2,008	2,029	8,300	2,029
2023-08-09	2,040	2,040	2,011	2,014	5,200	2,014
2023-08-08	2,020	2,045	2,019	2,040	9,600	2,040
2023-08-07	2,018	2,030	2,005	2,020	10,500	2,020
2023-08-04	2,004	2,016	2,001	2,009	9,100	2,009
2023-08-03	2,005	2,011	1,997	2,003	25,400	2,003
2023-08-02	2,021	2,024	2,005	2,006	11,100	2,006
2023-08-01	2,032	2,032	2,011	2,031	16,600	2,031
2023-07-31	2,062	2,062	2,026	2,034	12,100	2,034
2023-07-28	2,001	2,045	2,001	2,033	30,300	2,033
2023-07-27	2,049	2,067	2,035	2,057	20,400	2,057
2023-07-26	2,062	2,062	2,032	2,036	16,400	2,036
2023-07-25	2,039	2,064	2,027	2,048	22,100	2,048
2023-07-24	2,021	2,039	2,019	2,033	14,600	2,033
2023-07-21	1,993	2,014	1,993	2,004	10,700	2,004
2023-07-20	2,009	2,015	1,991	1,991	9,500	1,991
2023-07-19	1,991	2,005	1,991	2,004	9,900	2,004
2023-07-18	1,985	2,002	1,985	1,988	6,300	1,988
2023-07-14	2,011	2,012	1,985	1,985	9,600	1,985
2023-07-13	1,989	2,016	1,985	2,004	13,700	2,004
2023-07-12	2,004	2,004	1,984	1,991	13,400	1,991
2023-07-11	2,002	2,005	1,984	1,996	16,300	1,996
2023-07-10	1,995	2,010	1,984	1,991	19,400	1,991
2023-07-07	2,000	2,010	1,981	1,991	27,800	1,991
2023-07-06	2,000	2,012	1,991	2,000	22,800	2,000
2023-07-05	2,005	2,015	2,000	2,007	13,800	2,007
2023-07-04	2,052	2,052	2,008	2,011	14,500	2,011
2023-07-03	2,023	2,060	2,023	2,048	13,000	2,048
2023-06-30	2,025	2,036	2,000	2,010	20,900	2,010
2023-06-29	2,057	2,065	2,000	2,025	30,700	2,025
2023-06-28	2,018	2,057	2,009	2,057	12,000	2,057
2023-06-27	2,004	2,010	1,995	2,000	10,400	2,000
2023-06-26	2,022	2,030	2,005	2,006	6,900	2,006
2023-06-23	2,038	2,056	2,010	2,022	21,200	2,022
2023-06-22	2,083	2,083	2,026	2,036	18,600	2,036
2023-06-21	2,058	2,086	2,054	2,068	10,300	2,068
2023-06-20	2,062	2,062	2,041	2,053	7,700	2,053
2023-06-19	2,040	2,062	2,040	2,062	16,700	2,062
2023-06-16	2,037	2,058	2,021	2,034	16,100	2,034
2023-06-15	2,043	2,075	2,030	2,058	13,900	2,058
2023-06-14	2,049	2,049	2,028	2,036	11,500	2,036
2023-06-13	2,045	2,056	2,038	2,049	12,700	2,049
2023-06-12	2,033	2,042	2,029	2,031	7,400	2,031
2023-06-09	2,024	2,033	2,016	2,033	13,600	2,033
2023-06-08	1,985	2,026	1,985	2,009	12,800	2,009
2023-06-07	2,008	2,022	1,981	1,981	14,600	1,981
2023-06-06	2,018	2,025	2,011	2,019	5,800	2,019
2023-06-05	2,047	2,047	2,006	2,019	9,600	2,019
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