7102 日本車輌製造(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-062,2752,3172,2602,31618,1002,316
2024-12-052,2202,2602,2032,26011,5002,260
2024-12-042,2402,2412,1972,20219,2002,202
2024-12-032,2512,2782,2482,2498,3002,249
2024-12-022,2152,2482,2042,2448,3002,244
2024-11-292,2302,2472,2152,2158,0002,215
2024-11-282,2142,2382,1962,23510,7002,235
2024-11-272,2052,2312,1952,2147,8002,214
2024-11-262,2032,2232,1972,2106,8002,210
2024-11-252,2402,2542,2052,2057,2002,205
2024-11-222,2512,2632,2412,2427,5002,242
2024-11-212,2352,2602,2352,2516,9002,251
2024-11-202,2522,2752,2382,2676,4002,267
2024-11-192,2242,2742,2242,24411,6002,244
2024-11-182,2422,2472,2232,2233,9002,223
2024-11-152,2732,2842,2212,2429,7002,242
2024-11-142,2522,3002,2452,24519,9002,245
2024-11-132,2432,2762,2252,25210,6002,252
2024-11-122,2202,2732,2132,25522,4002,255
2024-11-112,2192,2302,1942,23011,3002,230
2024-11-082,2302,2302,2002,22715,6002,227
2024-11-072,2402,2502,2012,20221,9002,202
2024-11-062,2272,2322,1912,2259,9002,225
2024-11-052,2382,2382,2022,2308,6002,230
2024-11-012,1732,2302,1732,21110,5002,211
2024-10-312,2292,2502,1952,20216,0002,202
2024-10-302,2492,2682,2102,229103,5002,229
2024-10-292,2502,2882,1932,22748,7002,227
2024-10-282,0902,1442,0802,11816,5002,118
2024-10-252,1152,1272,0532,07518,6002,075
2024-10-242,0952,1322,0842,11121,1002,111
2024-10-232,1322,1452,0952,09516,9002,095
2024-10-222,2202,2212,1522,15216,4002,152
2024-10-212,2252,2302,2052,2077,5002,207
2024-10-182,2222,2292,1932,22510,0002,225
2024-10-172,1852,2172,1832,1979,1002,197
2024-10-162,1912,2202,1722,1837,1002,183
2024-10-152,1992,2262,1922,22313,5002,223
2024-10-112,1932,1942,1572,17410,8002,174
2024-10-102,1602,1932,1362,19316,5002,193
2024-10-092,1772,2002,1542,15515,7002,155
2024-10-082,1862,1862,1492,14910,8002,149
2024-10-072,2002,2102,1772,18613,9002,186
2024-10-042,2092,2092,1662,17310,0002,173
2024-10-032,1852,2262,1782,18911,2002,189
2024-10-022,1612,1862,1342,14311,7002,143
2024-10-012,1532,1952,1342,18610,6002,186
2024-09-302,1702,1902,1312,15328,8002,153
2024-09-272,2502,2502,1752,21327,0002,213
2024-09-262,2142,2762,2132,26350,1002,263
2024-09-252,1842,2152,1632,20921,7002,209
2024-09-242,1872,1872,1572,18521,2002,185
2024-09-202,1382,1802,1252,15519,7002,155
2024-09-192,1252,1332,1052,13223,2002,132
2024-09-182,0962,1082,0752,10312,4002,103
2024-09-172,0952,0962,0502,08617,1002,086
2024-09-132,0952,0952,0582,07114,2002,071
2024-09-122,0932,1182,0812,09517,4002,095
2024-09-112,0822,0912,0322,04317,6002,043
2024-09-102,0962,1182,0892,10614,9002,106
2024-09-092,0422,1082,0302,10223,6002,102
2024-09-062,1172,1212,0772,09212,7002,092
2024-09-052,1102,1502,0852,10712,1002,107
2024-09-042,1342,1522,1022,11117,7002,111
2024-09-032,1502,1862,1502,1806,7002,180
2024-09-022,1922,1922,1472,14712,0002,147
2024-08-302,1072,1702,1072,16310,8002,163
2024-08-292,1362,1362,1002,1046,7002,104
2024-08-282,1172,1492,1002,13610,8002,136
2024-08-272,0962,1402,0962,11714,1002,117
2024-08-262,0932,1042,0802,09611,8002,096
2024-08-232,1132,1282,0912,09310,6002,093
2024-08-222,1272,1352,0792,10914,0002,109
2024-08-212,1472,1582,1252,12511,5002,125
2024-08-202,1752,1872,1522,17311,8002,173
2024-08-192,1652,1752,1272,13912,0002,139
2024-08-162,1412,1722,1272,17015,2002,170
2024-08-152,1432,1592,1112,14017,3002,140
2024-08-142,1102,1462,0892,10018,8002,100
2024-08-132,0432,0992,0432,09923,0002,099
2024-08-092,0152,0491,9802,00829,8002,008
2024-08-081,9712,0361,9601,97530,5001,975
2024-08-071,8902,0511,8901,98130,0001,981
2024-08-061,9061,9541,8211,89744,7001,897
2024-08-051,9801,9921,7621,78684,9001,786
2024-08-022,1702,1802,0302,03054,5002,030
2024-08-012,2852,2852,1822,18432,3002,184
2024-07-312,2802,3012,2292,30132,2002,301
2024-07-302,3502,3622,2732,28599,2002,285
2024-07-292,4312,5132,4052,50427,5002,504
2024-07-262,4022,4242,3642,38131,4002,381
2024-07-252,4652,5052,4012,40130,7002,401
2024-07-242,5922,5922,5142,51524,9002,515
2024-07-232,5692,6162,5692,5929,8002,592
2024-07-222,6212,6362,5702,57015,3002,570
2024-07-192,6622,6822,6092,61117,1002,611
2024-07-182,6652,7082,6612,68716,0002,687
2024-07-172,6702,7392,6702,68917,9002,689
2024-07-162,6512,6702,6352,63731,7002,637
2024-07-122,6692,7372,5712,65721,0002,657
2024-07-112,6792,7062,6552,68827,9002,688
2024-07-102,6382,6942,5502,67943,4002,679
2024-07-092,6762,7012,6382,65241,3002,652
2024-07-082,7052,7072,6672,68928,7002,689
2024-07-052,7782,7782,6612,70551,1002,705
2024-07-042,8002,8142,7502,77859,7002,778
2024-07-032,6682,8162,6682,80559,9002,805
2024-07-022,6492,6922,6262,66835,7002,668
2024-07-012,5452,6142,5342,61426,9002,614
2024-06-282,5072,5492,4812,54922,1002,549
2024-06-272,4892,5082,4782,50013,9002,500
2024-06-262,4802,4912,4622,48929,7002,489
2024-06-252,4132,4742,4102,47441,0002,474
2024-06-242,4152,4402,4002,40531,7002,405
2024-06-212,3822,4262,3822,39120,6002,391
2024-06-202,3782,4002,3512,39730,0002,397
2024-06-192,3972,4092,3772,40915,7002,409
2024-06-182,3632,4002,3512,39718,7002,397
2024-06-172,3302,3622,3072,35014,6002,350
2024-06-142,3012,3682,3012,35814,4002,358
2024-06-132,3502,3522,2722,31122,8002,311
2024-06-122,3672,3892,3472,35011,3002,350
2024-06-112,3522,3842,3522,36716,1002,367
2024-06-102,3002,3582,3002,35812,3002,358
2024-06-072,2862,3012,2462,29019,6002,290
2024-06-062,3432,3432,2762,28615,2002,286
2024-06-052,2782,3072,2752,29315,2002,293
2024-06-042,2702,3012,2672,28811,4002,288
2024-06-032,2972,3082,2722,27610,7002,276
2024-05-312,2522,2992,2522,29110,0002,291
2024-05-302,2032,2732,1922,25220,9002,252
2024-05-292,2842,2962,2302,23110,6002,231
2024-05-282,2812,3122,2812,28412,6002,284
2024-05-272,3102,3102,2572,28116,2002,281
2024-05-242,2862,3192,2712,3018,5002,301
2024-05-232,3012,3122,2652,29912,6002,299
2024-05-222,3292,3292,3072,3098,9002,309
2024-05-212,3162,3292,3022,31013,6002,310
2024-05-202,2812,3152,2802,3038,9002,303
2024-05-172,2602,2822,2442,28115,6002,281
2024-05-162,3842,3842,2702,27615,7002,276
2024-05-152,3982,3982,3422,35018,4002,350
2024-05-142,3732,3902,3472,37216,6002,372
2024-05-132,3592,3802,3232,37412,6002,374
2024-05-102,3462,3602,3432,35013,6002,350
2024-05-092,3352,3472,3242,3469,6002,346
2024-05-082,3462,3462,3202,32015,9002,320
2024-05-072,3032,3332,2882,33024,4002,330
2024-05-022,3072,3442,3042,32915,4002,329
2024-05-012,3772,3802,2872,30756,5002,307
2024-04-302,3982,4162,3152,41692,5002,416
2024-04-262,3182,3592,2752,34846,0002,348
2024-04-252,3442,3722,3192,31920,9002,319
2024-04-242,3482,3802,3452,36910,8002,369
2024-04-232,3932,3932,3292,33310,3002,333
2024-04-222,3372,3692,3212,36515,9002,365
2024-04-192,3152,3232,2262,28727,7002,287
2024-04-182,3212,3322,3092,3277,3002,327
2024-04-172,3502,3632,2922,30829,4002,308
2024-04-162,4282,4282,3492,36131,3002,361
2024-04-152,4562,4742,4332,44111,2002,441
2024-04-122,4952,5042,4612,48125,7002,481
2024-04-112,4902,5052,4612,50020,2002,500
2024-04-102,4702,5442,4652,50420,4002,504
2024-04-092,4802,4802,4352,46418,0002,464
2024-04-082,5472,5472,4822,48217,5002,482
2024-04-052,5502,5752,4952,51351,1002,513
2024-04-042,4702,5902,4512,58564,0002,585
2024-04-032,4502,4692,3902,43554,0002,435
2024-04-022,3702,3752,3272,32817,9002,328
2024-04-012,3792,3882,3552,36113,7002,361
2024-03-292,3702,4042,3682,3907,5002,390
2024-03-282,4002,4202,3582,37032,7002,370
2024-03-272,4002,4152,3932,40420,3002,404
2024-03-262,4002,4202,3912,4009,2002,400
2024-03-252,3802,4192,3742,40013,0002,400
2024-03-222,4382,4382,4022,41013,6002,410
2024-03-212,4022,4362,3752,42024,1002,420
2024-03-192,3762,3782,3512,36719,0002,367
2024-03-182,3842,3942,3682,37614,2002,376
2024-03-152,3792,4022,3512,38414,6002,384
2024-03-142,3652,3792,3542,37915,2002,379
2024-03-132,4022,4132,3642,36913,9002,369
2024-03-122,3952,4202,3642,41316,4002,413
2024-03-112,4722,4792,3772,41433,1002,414
2024-03-082,4482,5102,4342,48534,7002,485
2024-03-072,4502,4952,4362,45032,5002,450
2024-03-062,4002,4602,4002,44628,7002,446
2024-03-052,3732,4112,3632,40023,6002,400
2024-03-042,4102,4252,3612,39924,8002,399
2024-03-012,4352,4352,3712,40824,4002,408
2024-02-292,4472,4672,4342,44713,5002,447
2024-02-282,4462,4982,4412,44730,9002,447
2024-02-272,3852,4392,3852,43029,2002,430
2024-02-262,3562,3892,3482,36220,0002,362
2024-02-222,3402,3672,3302,35621,1002,356
2024-02-212,2992,3202,2942,31017,2002,310
2024-02-202,3002,3332,2882,30919,1002,309
2024-02-192,2762,2992,2572,29913,1002,299
2024-02-162,2132,2682,2132,25518,2002,255
2024-02-152,2462,2552,2112,21720,6002,217
2024-02-142,2772,2852,2422,24218,8002,242
2024-02-132,2992,2992,2612,28321,5002,283
2024-02-092,2612,3052,2612,29022,4002,290
2024-02-082,2482,2712,2262,25922,0002,259
2024-02-072,2682,2912,2562,28616,0002,286
2024-02-062,2872,2872,2552,25515,8002,255
2024-02-052,2692,2912,2572,27911,1002,279
2024-02-022,2402,2762,2252,27027,0002,270
2024-02-012,2902,2942,2112,22148,0002,221
2024-01-312,2132,3212,2132,32194,7002,321
2024-01-302,2002,2872,1782,211180,5002,211
2024-01-292,1502,1652,1342,16550,5002,165
2024-01-262,1332,1332,1132,11619,0002,116
2024-01-252,1212,1392,1212,1307,6002,130
2024-01-242,1152,1262,1152,1178,4002,117
2024-01-232,1252,1272,1052,11014,2002,110
2024-01-222,1172,1352,1132,12015,6002,120
2024-01-192,1352,1372,1032,11616,8002,116
2024-01-182,1442,1472,1192,1416,3002,141
2024-01-172,1392,1482,1222,12410,5002,124
2024-01-162,1452,1452,1192,1198,0002,119
2024-01-152,1192,1552,1192,14517,6002,145
2024-01-122,1502,1502,1082,11613,8002,116
2024-01-112,1502,1542,1362,14519,9002,145
2024-01-102,1162,1502,1122,14319,4002,143
2024-01-092,1272,1502,1012,10126,6002,101
2024-01-052,0982,1302,0872,11916,0002,119
2024-01-042,0572,0962,0302,09013,0002,090

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