7102 日本車輌製造(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2820720720620733,0001,916.67
1983-12-2720720820620647,0001,907.41
1983-12-2620620720620723,0001,916.67
1983-12-2420420420420424,0001,888.89
1983-12-2320420420420416,0001,888.89
1983-12-2220320520320443,0001,888.89
1983-12-2120520620220220,0001,870.37
1983-12-2020320320220314,0001,879.63
1983-12-1920220220120217,0001,870.37
1983-12-1720220220120110,0001,861.11
1983-12-1620120320120125,0001,861.11
1983-12-152032032032036,0001,879.63
1983-12-1420320320320311,0001,879.63
1983-12-1320320320320318,0001,879.63
1983-12-1220220320220314,0001,879.63
1983-12-0920320320220210,0001,870.37
1983-12-0820320520020134,0001,861.11
1983-12-0720520720320723,0001,916.67
1983-12-0620520520520530,0001,898.15
1983-12-0520520520320313,0001,879.63
1983-12-032062062052068,0001,907.41
1983-12-0220320620320526,0001,898.15
1983-12-0120320320320312,0001,879.63
1983-11-3020320320120125,0001,861.11
1983-11-292042042042041,0001,888.89
1983-11-282052052052057,0001,898.15
1983-11-2620620720320323,0001,879.63
1983-11-2520520720520716,0001,916.67
1983-11-2420720720620639,0001,907.41
1983-11-2120620720620717,0001,916.67
1983-11-1920720720620653,0001,907.41
1983-11-1820820820720715,0001,916.67
1983-11-1721021020820828,0001,925.93
1983-11-1620720720720720,0001,916.67
1983-11-1520721020720719,0001,916.67
1983-11-142072072072073,0001,916.67
1983-11-1120620720620717,0001,916.67
1983-11-102062062062068,0001,907.41
1983-11-0820720920720713,0001,916.67
1983-11-0720620720620713,0001,916.67
1983-11-052072072072079,0001,916.67
1983-11-042102102062064,0001,907.41
1983-11-0220821020520565,0001,898.15
1983-11-0120820820720833,0001,925.93
1983-10-312082082082083,0001,925.93
1983-10-2920821020721016,0001,944.44
1983-10-2820820820820814,0001,925.93
1983-10-2721021020620868,0001,925.93
1983-10-2621021020520670,0001,907.41
1983-10-2521021121021131,0001,953.70
1983-10-2421621621021042,0001,944.44
1983-10-2221721921721778,0002,009.26
1983-10-21213222213217105,0002,009.26
1983-10-2021021321021326,0001,972.22
1983-10-1921721721021015,0001,944.44
1983-10-1821921921721733,0002,009.26
1983-10-1721522221521647,0002,000
1983-10-1521121421021016,0001,944.44
1983-10-14220220209210130,0001,944.44
1983-10-13222225218220281,0002,037.04
1983-10-12207219207219176,0002,027.78
1983-10-1120821020321045,0001,944.44
1983-10-0720320720120722,0001,916.67
1983-10-0620421020320433,0001,888.89
1983-10-0519920319920263,0001,870.37
1983-10-0420020019919927,0001,842.59
1983-10-0320020020020023,0001,851.85
1983-10-0120020120020118,0001,861.11
1983-09-302002002002008,0001,851.85
1983-09-2920120120020023,0001,851.85
1983-09-282022022012018,0001,861.11
1983-09-2720520520020420,0001,888.89
1983-09-2620121020120782,0001,916.67
1983-09-2420120120120112,0001,861.11
1983-09-2220120120120112,0001,861.11
1983-09-2120020020020021,0001,851.85
1983-09-2020020020020022,0001,851.85
1983-09-1920020020020014,0001,851.85
1983-09-172012012002013,0001,861.11
1983-09-1619820019719823,0001,833.33
1983-09-1420020019819866,0001,833.33
1983-09-1320020020020058,0001,851.85
1983-09-12201205199200336,0001,851.85
1983-09-0920520520020144,0001,861.11
1983-09-0821021021021024,0001,944.44
1983-09-0720521520521018,0001,944.44
1983-09-0620020520020539,0001,898.15
1983-09-052012052012018,0001,861.11
1983-09-032052052002006,0001,851.85
1983-09-0220020820020539,0001,898.15
1983-09-0120020020020022,0001,851.85
1983-08-3120020020020010,0001,851.85
1983-08-3020020020020027,0001,851.85
1983-08-2920020020020017,0001,851.85
1983-08-272002002002004,0001,851.85
1983-08-2620120119920020,0001,851.85
1983-08-2520120119819922,0001,842.59
1983-08-2419820019820025,0001,851.85
1983-08-2319919919819817,0001,833.33
1983-08-222002002002005,0001,851.85
1983-08-202002002002002,0001,851.85
1983-08-1919920019919921,0001,842.59
1983-08-1819719919719865,0001,833.33
1983-08-1720020019819957,0001,842.59
1983-08-1619819819819829,0001,833.33
1983-08-1519820119820119,0001,861.11
1983-08-1119819819819842,0001,833.33
1983-08-1019819819819817,0001,833.33
1983-08-0919920019819853,0001,833.33
1983-08-08200200199200104,0001,851.85
1983-08-062002002002005,0001,851.85
1983-08-0520320319919958,0001,842.59
1983-08-0420320320220213,0001,870.37
1983-08-0320120920120523,0001,898.15
1983-08-0220020120020123,0001,861.11
1983-08-0120020019919962,0001,842.59
1983-07-2820020019919915,0001,842.59
1983-07-2720020019919915,0001,842.59
1983-07-2620020019919956,0001,842.59
1983-07-2520020019720053,0001,851.85
1983-07-2320020020020019,0001,851.85
1983-07-2220020020020025,0001,851.85
1983-07-2020020520020010,0001,851.85
1983-07-192042042022029,0001,870.37
1983-07-1820020320020319,0001,879.63
1983-07-1519919919819916,0001,842.59
1983-07-1419819919819819,0001,833.33
1983-07-1320020019819813,0001,833.33
1983-07-1220020019820088,0001,851.85
1983-07-1120220520220421,0001,888.89
1983-07-0920120520120517,0001,898.15
1983-07-0820520520120394,0001,879.63
1983-07-0720320920320623,0001,907.41
1983-07-0620620620320316,0001,879.63
1983-07-0521321321321313,0001,972.22
1983-07-0421421921421420,0001,981.48
1983-07-0221521521421420,0001,981.48
1983-07-0121521521521522,0001,990.74
1983-06-3020020020020019,0001,851.85
1983-06-2919920019820020,0001,851.85
1983-06-281992001991997,0001,842.59
1983-06-272002001981989,0001,833.33
1983-06-2519820019820015,0001,851.85
1983-06-2420320320020013,0001,851.85
1983-06-2320220220020043,0001,851.85
1983-06-2220320320220231,0001,870.37
1983-06-2120020320020224,0001,870.37
1983-06-2020520520220517,0001,898.15
1983-06-1720520520520517,0001,898.15
1983-06-162052052052055,0001,898.15
1983-06-152052052052059,0001,898.15
1983-06-1420620720520728,0001,916.67
1983-06-132072072072075,0001,916.67
1983-06-1120520520520512,0001,898.15
1983-06-102082132082105,0001,944.44
1983-06-092092092052058,0001,898.15
1983-06-0820621020521022,0001,944.44
1983-06-0720820920720718,0001,916.67
1983-06-0621021020821024,0001,944.44
1983-06-0421021021021024,0001,944.44
1983-06-032112112102108,0001,944.44
1983-06-022132132102109,0001,944.44
1983-06-0121321321021345,0001,972.22
1983-05-3121621621521519,0001,990.74
1983-05-3021622021521522,0001,990.74
1983-05-2721621621521530,0001,990.74
1983-05-2621922021621728,0002,009.26
1983-05-2522022021821826,0002,018.52
1983-05-2422422522422431,0002,074.07
1983-05-2322022522022027,0002,037.04
1983-05-2022122521821824,0002,018.52
1983-05-1922022522022050,0002,037.04
1983-05-1822522822022059,0002,037.04
1983-05-1722022522022536,0002,083.33
1983-05-1621722021521515,0001,990.74
1983-05-1422022021521556,0001,990.74
1983-05-1322022021522029,0002,037.04
1983-05-1121621621421564,0001,990.74
1983-05-1021622021621647,0002,000
1983-05-0922022021622036,0002,037.04
1983-05-072202202162166,0002,000
1983-05-0621721821621685,0002,000
1983-05-0422422421621665,0002,000
1983-05-0222822822022569,0002,083.33
1983-04-3021822421822336,0002,064.81
1983-04-28235235230230127,0002,129.63
1983-04-27239244233234656,0002,166.67
1983-04-26230237225236676,0002,185.19
1983-04-25218223218223115,0002,064.81
1983-04-2322022021821855,0002,018.52
1983-04-2221522021222090,0002,037.04
1983-04-2121521521421534,0001,990.74
1983-04-2021121621121547,0001,990.74
1983-04-1921521521221221,0001,962.96
1983-04-1821121521121514,0001,990.74
1983-04-1521021121021030,0001,944.44
1983-04-1421721721021026,0001,944.44
1983-04-1321721821521610,0002,000
1983-04-1221621621121128,0001,953.70
1983-04-1121521521121111,0001,953.70
1983-04-0921821821521721,0002,009.26
1983-04-0821521821321819,0002,018.52
1983-04-0721821821521517,0001,990.74
1983-04-0621121921121934,0002,027.78
1983-04-05214214210210101,0001,944.44
1983-04-0421721921021967,0002,027.78
1983-04-0221322021322032,0002,037.04
1983-04-0120921220921238,0001,962.96
1983-03-3020720820620839,0001,925.93
1983-03-2921021020621021,0001,944.44
1983-03-2821021020620614,0001,907.41
1983-03-2620620620520549,0001,898.15
1983-03-2520720820620822,0001,925.93
1983-03-2421021020620630,0001,907.41
1983-03-2320520520520516,0001,898.15
1983-03-2220520520520515,0001,898.15
1983-03-1820520720520624,0001,907.41
1983-03-1720520520520521,0001,898.15
1983-03-1620720720520746,0001,916.67
1983-03-1520821220720729,0001,916.67
1983-03-1420821020820824,0001,925.93
1983-03-1221021320821316,0001,972.22
1983-03-1121221221021022,0001,944.44
1983-03-1021021221021036,0001,944.44
1983-03-0821721721021033,0001,944.44
1983-03-0721721721521730,0002,009.26
1983-03-0521622021521528,0001,990.74
1983-03-0422022021722047,0002,037.04
1983-03-0322022221922075,0002,037.04
1983-03-0221322321121580,0001,990.74
1983-03-0121821821321366,0001,972.22
1983-02-2821722021221878,0002,018.52
1983-02-26218219211217137,0002,009.26
1983-02-2521221921021069,0001,944.44
1983-02-24214214210210108,0001,944.44
1983-02-2321521921121151,0001,953.70
1983-02-2221422521421584,0001,990.74
1983-02-21230230220224180,0002,074.07
1983-02-18227233222229747,0002,120.37
1983-02-17213224210217537,0002,009.26
1983-02-1621521521121186,0001,953.70
1983-02-15218218215215160,0001,990.74
1983-02-14211220206220340,0002,037.04
1983-02-1220221020220768,0001,916.67
1983-02-1020321020120184,0001,861.11
1983-02-0920820920520677,0001,907.41
1983-02-08206220206215235,0001,990.74
1983-02-07213213208209102,0001,935.19
1983-02-05210215208215159,0001,990.74
1983-02-0419820319720198,0001,861.11
1983-02-0320120119819876,0001,833.33
1983-02-0220220219719869,0001,833.33
1983-02-0119819819619648,0001,814.81
1983-01-3119820019520050,0001,851.85
1983-01-291951951951958,0001,805.56
1983-01-2819119519119526,0001,805.56
1983-01-2719519519119112,0001,768.52
1983-01-2619019119019144,0001,768.52
1983-01-2519519519019054,0001,759.26
1983-01-2419619619519571,0001,805.56
1983-01-2219519519519524,0001,805.56
1983-01-2119619819619619,0001,814.81
1983-01-201971971971972,0001,824.07
1983-01-192002001961969,0001,814.81
1983-01-1820120119519523,0001,805.56
1983-01-1719520119520136,0001,861.11
1983-01-1419519719519540,0001,805.56
1983-01-1320120219019259,0001,777.78
1983-01-1220120220020233,0001,870.37
1983-01-112022022012016,0001,861.11
1983-01-1020020420020354,0001,879.63
1983-01-0820420420020058,0001,851.85
1983-01-0720420520420432,0001,888.89
1983-01-0620120420120413,0001,888.89
1983-01-0520320519620535,0001,898.15
1983-01-0420020520020447,0001,888.89

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