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
2023-06-021,9971,9991,9871,9975,2001,997
2023-06-011,9511,9761,9491,97611,0001,976
2023-05-311,9961,9961,9411,95026,7001,950
2023-05-302,0092,0091,9901,9928,7001,992
2023-05-292,0182,0292,0082,0099,4002,009
2023-05-262,0532,0532,0232,0246,3002,024
2023-05-252,0322,0532,0322,0535,6002,053
2023-05-242,0552,0602,0452,0454,1002,045
2023-05-232,0922,0922,0462,0557,6002,055
2023-05-222,0582,0712,0512,0715,9002,071
2023-05-192,0682,0682,0472,0516,9002,051
2023-05-182,0672,0742,0502,0668,3002,066
2023-05-172,0662,0772,0482,0719,9002,071
2023-05-162,0962,0962,0352,08911,0002,089
2023-05-152,0262,0642,0262,0647,4002,064
2023-05-122,0622,0622,0332,0457,8002,045
2023-05-112,0572,0592,0002,05310,0002,053
2023-05-102,1052,1052,0542,0607,6002,060
2023-05-092,1002,1092,0872,1036,7002,103
2023-05-082,1142,1142,0872,0918,7002,091
2023-05-022,1102,1112,0912,1027,3002,102
2023-05-012,0852,1052,0692,1057,7002,105
2023-04-282,0802,0932,0652,0858,2002,085
2023-04-272,0482,0822,0402,08012,5002,080
2023-04-262,0992,1172,0492,04917,8002,049
2023-04-252,0742,1222,0742,09922,9002,099
2023-04-242,0572,0932,0572,0699,3002,069
2023-04-212,0562,0672,0502,0575,5002,057
2023-04-202,0572,0682,0522,0526,7002,052
2023-04-192,0362,0592,0282,0589,2002,058
2023-04-182,0362,0652,0362,0565,2002,056
2023-04-172,0382,0502,0262,0364,9002,036
2023-04-142,0412,0452,0262,0388,1002,038
2023-04-132,0232,0402,0082,0406,0002,040
2023-04-122,0302,0502,0302,0417,0002,041
2023-04-112,0132,0321,9842,0307,3002,030
2023-04-102,0012,0031,9901,9926,2001,992
2023-04-072,0052,0161,9992,0016,4002,001
2023-04-062,0072,0121,9891,99710,4001,997
2023-04-052,0212,0252,0012,0097,0002,009
2023-04-042,0442,0552,0312,05010,6002,050
2023-04-032,0232,0462,0232,0416,0002,041
2023-03-312,0102,0362,0092,0237,7002,023
2023-03-301,9862,0041,9772,0028,4002,002
2023-03-291,9881,9991,9731,99919,3001,999
2023-03-281,9931,9931,9611,9746,2001,974
2023-03-271,9711,9811,9711,9795,4001,979
2023-03-241,9701,9771,9691,9695,2001,969
2023-03-231,9601,9771,9441,9695,2001,969
2023-03-221,9571,9611,9441,9549,2001,954
2023-03-201,9521,9531,9301,93120,0001,931
2023-03-171,9731,9731,9521,9525,1001,952
2023-03-161,9621,9751,9511,95211,8001,952
2023-03-152,0182,0181,9661,9777,7001,977
2023-03-141,9581,9821,9441,98217,5001,982
2023-03-131,9831,9871,9601,97316,7001,973
2023-03-102,0172,0561,9831,98327,3001,983
2023-03-092,0302,0592,0252,05913,5002,059
2023-03-081,9892,0201,9892,0209,5002,020
2023-03-071,9851,9991,9851,9959,8001,995
2023-03-061,9931,9991,9881,9969,2001,996
2023-03-031,9691,9901,9621,99013,0001,990
2023-03-021,9521,9601,9521,9554,0001,955
2023-03-011,9511,9581,9511,9523,6001,952
2023-02-281,9681,9701,9501,9505,8001,950
2023-02-271,9501,9671,9501,9674,2001,967
2023-02-241,9401,9511,9401,9504,3001,950
2023-02-221,9411,9471,9401,9406,3001,940
2023-02-211,9511,9541,9421,94411,5001,944
2023-02-201,9511,9571,9481,9526,5001,952
2023-02-171,9561,9571,9511,9513,5001,951
2023-02-161,9681,9681,9581,9682,8001,968
2023-02-151,9651,9651,9561,9634,1001,963
2023-02-141,9581,9701,9551,9705,5001,970
2023-02-131,9471,9511,9391,9394,5001,939
2023-02-101,9401,9501,9401,9471,9001,947
2023-02-091,9451,9461,9411,9423,8001,942
2023-02-081,9481,9601,9451,9451,5001,945
2023-02-071,9571,9571,9461,9523,0001,952
2023-02-061,9441,9571,9441,9575,4001,957
2023-02-031,9711,9711,9441,9447,1001,944
2023-02-021,9851,9851,9591,9593,2001,959
2023-02-011,9871,9971,9701,9706,0001,970
2023-01-311,9681,9821,9561,98211,6001,982
2023-01-301,9721,9721,9471,9508,8001,950
2023-01-271,9781,9831,9551,9727,4001,972
2023-01-261,9851,9851,9711,9784,5001,978
2023-01-251,9821,9871,9741,9858,1001,985
2023-01-241,9681,9771,9651,97712,6001,977
2023-01-231,9691,9701,9511,9687,0001,968
2023-01-201,9511,9661,9511,9633,2001,963
2023-01-191,9471,9691,9471,9663,8001,966
2023-01-181,9511,9701,9511,96410,5001,964
2023-01-171,9151,9561,9151,9516,4001,951
2023-01-161,9451,9551,9311,9345,7001,934
2023-01-131,9431,9451,9301,9316,3001,931
2023-01-121,9381,9501,9341,9435,5001,943
2023-01-111,9111,9331,9111,9322,7001,932
2023-01-101,9331,9471,9101,9105,4001,910
2023-01-061,9101,9511,9101,9456,4001,945
2023-01-051,9451,9451,9151,9156,7001,915
2023-01-041,9491,9491,9151,9157,7001,915

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