7102 日本車輌製造(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	1,110	1,120	1,090	1,120	144,000	11,200
1992-12-29	1,110	1,120	1,100	1,110	99,000	11,100
1992-12-28	1,140	1,140	1,110	1,120	297,000	11,200
1992-12-25	1,120	1,150	1,120	1,150	149,000	11,500
1992-12-24	1,110	1,150	1,110	1,130	572,000	11,300
1992-12-22	1,100	1,110	1,090	1,110	199,000	11,100
1992-12-21	1,090	1,110	1,090	1,110	269,000	11,100
1992-12-18	1,100	1,100	1,080	1,080	178,000	10,800
1992-12-17	1,080	1,100	1,070	1,100	306,000	11,000
1992-12-16	1,100	1,110	1,080	1,080	205,000	10,800
1992-12-15	1,100	1,120	1,090	1,100	182,000	11,000
1992-12-14	1,100	1,100	1,080	1,100	203,000	11,000
1992-12-11	1,130	1,140	1,100	1,100	1,280,000	11,000
1992-12-10	1,160	1,170	1,130	1,130	918,000	11,300
1992-12-09	1,120	1,160	1,120	1,150	761,000	11,500
1992-12-08	1,090	1,120	1,080	1,120	198,000	11,200
1992-12-07	1,100	1,100	1,080	1,090	76,000	10,900
1992-12-04	1,100	1,100	1,080	1,100	105,000	11,000
1992-12-03	1,080	1,120	1,070	1,080	273,000	10,800
1992-12-02	1,090	1,090	1,060	1,080	183,000	10,800
1992-12-01	1,090	1,100	1,070	1,070	228,000	10,700
1992-11-30	1,120	1,120	1,100	1,110	202,000	11,100
1992-11-27	1,100	1,120	1,090	1,120	326,000	11,200
1992-11-26	1,090	1,130	1,080	1,110	788,000	11,100
1992-11-25	1,090	1,090	1,070	1,090	307,000	10,900
1992-11-24	1,080	1,090	1,070	1,090	424,000	10,900
1992-11-20	1,040	1,080	1,040	1,060	522,000	10,600
1992-11-19	1,030	1,050	1,010	1,040	313,000	10,400
1992-11-18	985	1,030	985	1,030	359,000	10,300
1992-11-17	985	1,000	982	990	192,000	9,900
1992-11-16	980	995	980	980	78,000	9,800
1992-11-13	970	980	963	980	833,000	9,800
1992-11-12	980	985	960	961	304,000	9,610
1992-11-11	982	990	980	980	129,000	9,800
1992-11-10	995	1,000	980	980	148,000	9,800
1992-11-09	1,000	1,000	982	982	116,000	9,820
1992-11-06	1,020	1,020	1,000	1,000	124,000	10,000
1992-11-05	1,010	1,030	1,010	1,010	132,000	10,100
1992-11-04	986	1,020	986	1,020	118,000	10,200
1992-11-02	980	1,010	980	986	159,000	9,860
1992-10-30	1,000	1,010	976	1,000	200,000	10,000
1992-10-29	1,020	1,030	1,000	1,010	155,000	10,100
1992-10-28	1,020	1,020	1,000	1,000	196,000	10,000
1992-10-27	1,010	1,020	1,000	1,010	150,000	10,100
1992-10-26	1,000	1,010	1,000	1,010	200,000	10,100
1992-10-23	1,000	1,010	999	1,000	161,000	10,000
1992-10-22	990	1,010	985	991	290,000	9,910
1992-10-21	985	990	965	990	422,000	9,900
1992-10-20	975	980	965	980	357,000	9,800
1992-10-19	1,000	1,000	950	950	262,000	9,500
1992-10-16	994	1,010	994	1,010	368,000	10,100
1992-10-15	980	991	969	985	162,000	9,850
1992-10-14	1,010	1,010	990	990	265,000	9,900
1992-10-13	980	1,000	974	996	151,000	9,960
1992-10-12	979	980	962	980	136,000	9,800
1992-10-09	951	965	950	962	1,378,000	9,620
1992-10-08	942	965	942	960	241,000	9,600
1992-10-07	980	980	931	932	209,000	9,320
1992-10-06	946	970	936	970	250,000	9,700
1992-10-05	965	965	935	947	197,000	9,470
1992-10-02	970	992	965	965	257,000	9,650
1992-10-01	981	990	960	970	316,000	9,700
1992-09-30	999	1,020	980	980	329,000	9,800
1992-09-29	1,000	1,010	981	983	236,000	9,830
1992-09-28	1,000	1,020	1,000	1,000	264,000	10,000
1992-09-25	1,010	1,030	991	1,010	232,000	10,100
1992-09-24	1,040	1,060	1,030	1,030	337,000	10,300
1992-09-22	999	1,040	991	1,020	245,000	10,200
1992-09-21	995	1,010	981	989	241,000	9,890
1992-09-18	1,030	1,030	975	980	392,000	9,800
1992-09-17	993	1,040	993	1,040	216,000	10,400
1992-09-16	990	1,020	985	994	183,000	9,940
1992-09-14	1,040	1,040	1,000	1,030	212,000	10,300
1992-09-11	1,030	1,050	1,000	1,020	1,351,000	10,200
1992-09-10	1,060	1,070	1,040	1,050	747,000	10,500
1992-09-09	986	1,050	985	1,050	423,000	10,500
1992-09-08	1,010	1,030	986	986	334,000	9,860
1992-09-07	1,010	1,020	996	996	279,000	9,960
1992-09-04	1,030	1,030	985	985	444,000	9,850
1992-09-03	960	1,030	949	1,020	384,000	10,200
1992-09-02	950	965	949	960	210,000	9,600
1992-09-01	968	970	955	970	461,000	9,700
1992-08-31	938	965	938	948	296,000	9,480
1992-08-28	940	980	920	958	622,000	9,580
1992-08-27	930	970	930	960	547,000	9,600
1992-08-26	920	923	895	918	197,000	9,180
1992-08-25	861	900	861	900	215,000	9,000
1992-08-24	887	935	880	880	365,000	8,800
1992-08-21	869	890	850	890	125,000	8,900
1992-08-20	810	871	810	849	194,000	8,490
1992-08-19	798	825	780	820	253,000	8,200
1992-08-18	820	825	804	804	178,000	8,040
1992-08-17	850	860	830	835	84,000	8,350
1992-08-14	837	846	815	830	616,000	8,300
1992-08-13	838	872	831	857	150,000	8,570
1992-08-12	835	850	831	836	248,000	8,360
1992-08-11	851	865	832	845	196,000	8,450
1992-08-10	859	860	830	844	116,000	8,440
1992-08-07	899	904	880	885	136,000	8,850
1992-08-06	914	925	899	914	159,000	9,140
1992-08-05	910	920	903	919	174,000	9,190
1992-08-04	880	909	880	900	164,000	9,000
1992-08-03	881	900	881	885	98,000	8,850
1992-07-31	862	909	860	891	255,000	8,910
1992-07-30	825	871	825	871	113,000	8,710
1992-07-29	845	845	813	815	161,000	8,150
1992-07-28	827	836	809	825	99,000	8,250
1992-07-27	859	872	828	828	247,000	8,280
1992-07-24	860	860	840	845	329,000	8,450
1992-07-23	850	873	840	865	460,000	8,650
1992-07-22	883	884	850	851	391,000	8,510
1992-07-21	889	897	866	871	286,000	8,710
1992-07-20	927	927	880	899	317,000	8,990
1992-07-17	945	950	918	930	337,000	9,300
1992-07-16	946	972	945	965	663,000	9,650
1992-07-15	924	948	924	945	364,000	9,450
1992-07-14	916	935	916	934	193,000	9,340
1992-07-13	881	925	881	925	234,000	9,250
1992-07-10	926	926	891	891	608,000	8,910
1992-07-09	893	925	890	916	223,000	9,160
1992-07-08	880	890	878	878	118,000	8,780
1992-07-07	909	909	890	900	108,000	9,000
1992-07-06	893	902	893	900	90,000	9,000
1992-07-03	897	915	891	902	301,000	9,020
1992-07-02	880	897	870	897	437,000	8,970
1992-07-01	857	878	841	878	172,000	8,780
1992-06-30	860	880	847	855	228,000	8,550
1992-06-29	860	860	840	841	179,000	8,410
1992-06-26	870	870	840	850	300,000	8,500
1992-06-25	837	850	835	835	138,000	8,350
1992-06-24	847	864	835	836	213,000	8,360
1992-06-23	842	847	831	845	626,000	8,450
1992-06-22	901	902	850	850	588,000	8,500
1992-06-19	875	899	875	893	478,000	8,930
1992-06-18	889	915	870	870	665,000	8,700
1992-06-17	960	960	939	939	280,000	9,390
1992-06-16	991	1,000	972	976	189,000	9,760
1992-06-15	1,020	1,020	990	990	297,000	9,900
1992-06-12	1,030	1,050	1,000	1,020	2,293,000	10,200
1992-06-11	1,010	1,030	1,010	1,010	170,000	10,100
1992-06-10	1,020	1,030	1,000	1,020	160,000	10,200
1992-06-09	1,010	1,030	1,010	1,020	88,000	10,200
1992-06-08	1,030	1,030	1,000	1,030	225,000	10,300
1992-06-05	1,020	1,040	1,010	1,030	140,000	10,300
1992-06-04	1,030	1,040	1,020	1,020	148,000	10,200
1992-06-03	1,060	1,060	1,030	1,040	180,000	10,400
1992-06-02	1,060	1,080	1,040	1,040	167,000	10,400
1992-06-01	1,080	1,090	1,040	1,040	135,000	10,400
1992-05-29	1,080	1,080	1,050	1,080	118,000	10,800
1992-05-28	1,060	1,080	1,040	1,080	139,000	10,800
1992-05-27	1,070	1,080	1,040	1,060	343,000	10,600
1992-05-26	1,100	1,110	1,080	1,080	214,000	10,800
1992-05-25	1,060	1,110	1,060	1,110	121,000	11,100
1992-05-22	1,100	1,100	1,050	1,050	271,000	10,500
1992-05-21	1,070	1,110	1,070	1,110	211,000	11,100
1992-05-20	1,080	1,090	1,070	1,080	125,000	10,800
1992-05-19	1,080	1,100	1,050	1,100	256,000	11,000
1992-05-18	1,050	1,070	1,050	1,070	125,000	10,700
1992-05-15	1,090	1,090	1,050	1,050	437,000	10,500
1992-05-14	1,100	1,100	1,080	1,080	215,000	10,800
1992-05-13	1,090	1,140	1,070	1,120	412,000	11,200
1992-05-12	1,060	1,080	1,050	1,050	311,000	10,500
1992-05-11	1,040	1,070	1,030	1,050	309,000	10,500
1992-05-08	1,040	1,060	1,030	1,040	384,000	10,400
1992-05-07	1,020	1,040	1,010	1,040	444,000	10,400
1992-05-06	1,020	1,050	1,020	1,040	361,000	10,400
1992-05-01	1,030	1,050	1,010	1,020	198,000	10,200
1992-04-30	1,050	1,070	1,030	1,050	187,000	10,500
1992-04-28	1,030	1,050	1,020	1,040	77,000	10,400
1992-04-27	1,030	1,050	1,010	1,010	182,000	10,100
1992-04-24	1,060	1,070	1,020	1,020	332,000	10,200
1992-04-23	990	1,060	975	1,060	165,000	10,600
1992-04-22	991	1,000	950	980	217,000	9,800
1992-04-21	999	1,010	984	990	312,000	9,900
1992-04-20	1,010	1,010	990	1,010	231,000	10,100
1992-04-17	1,040	1,040	1,010	1,040	345,000	10,400
1992-04-16	1,040	1,080	1,020	1,060	287,000	10,600
1992-04-15	1,040	1,090	1,020	1,020	270,000	10,200
1992-04-14	1,010	1,040	980	1,010	335,000	10,100
1992-04-13	1,090	1,090	990	996	398,000	9,960
1992-04-10	1,020	1,090	1,020	1,090	390,000	10,900
1992-04-09	1,060	1,130	990	990	234,000	9,900
1992-04-08	1,050	1,070	999	1,040	203,000	10,400
1992-04-07	1,090	1,110	1,070	1,070	168,000	10,700
1992-04-06	1,140	1,140	1,080	1,110	174,000	11,100
1992-04-03	1,100	1,150	1,050	1,150	334,000	11,500
1992-04-02	1,170	1,190	1,050	1,080	303,000	10,800
1992-04-01	1,200	1,210	1,170	1,170	172,000	11,700
1992-03-31	1,250	1,250	1,200	1,200	136,000	12,000
1992-03-30	1,200	1,220	1,190	1,220	155,000	12,200
1992-03-27	1,200	1,220	1,190	1,200	241,000	12,000
1992-03-26	1,240	1,240	1,210	1,210	97,000	12,100
1992-03-25	1,170	1,220	1,170	1,200	1,320,000	12,000
1992-03-24	1,190	1,210	1,170	1,200	207,000	12,000
1992-03-23	1,250	1,250	1,220	1,230	192,000	12,300
1992-03-19	1,210	1,250	1,200	1,240	746,000	12,400
1992-03-18	1,250	1,270	1,200	1,220	483,000	12,200
1992-03-17	1,280	1,290	1,250	1,270	1,233,000	12,700
1992-03-16	1,290	1,300	1,260	1,280	141,000	12,800
1992-03-13	1,310	1,330	1,300	1,330	1,620,000	13,300
1992-03-12	1,330	1,350	1,320	1,330	220,000	13,300
1992-03-11	1,330	1,350	1,310	1,320	103,000	13,200
1992-03-10	1,340	1,350	1,330	1,350	114,000	13,500
1992-03-09	1,350	1,350	1,310	1,350	78,000	13,500
1992-03-06	1,300	1,360	1,300	1,350	133,000	13,500
1992-03-05	1,350	1,360	1,320	1,320	182,000	13,200
1992-03-04	1,320	1,370	1,320	1,360	158,000	13,600
1992-03-03	1,350	1,350	1,300	1,330	232,000	13,300
1992-03-02	1,340	1,370	1,340	1,360	104,000	13,600
1992-02-28	1,360	1,360	1,340	1,350	104,000	13,500
1992-02-27	1,370	1,380	1,340	1,340	115,000	13,400
1992-02-26	1,350	1,370	1,340	1,350	166,000	13,500
1992-02-25	1,360	1,370	1,330	1,350	158,000	13,500
1992-02-24	1,370	1,370	1,330	1,360	193,000	13,600
1992-02-21	1,300	1,340	1,300	1,340	214,000	13,400
1992-02-20	1,300	1,340	1,300	1,320	80,000	13,200
1992-02-19	1,270	1,330	1,260	1,320	210,000	13,200
1992-02-18	1,310	1,320	1,280	1,310	129,000	13,100
1992-02-17	1,280	1,350	1,260	1,350	153,000	13,500
1992-02-14	1,300	1,320	1,250	1,250	184,000	12,500
1992-02-13	1,300	1,350	1,300	1,300	241,000	13,000
1992-02-12	1,330	1,330	1,310	1,320	61,000	13,200
1992-02-10	1,360	1,360	1,330	1,350	80,000	13,500
1992-02-07	1,380	1,390	1,360	1,370	193,000	13,700
1992-02-06	1,370	1,390	1,350	1,350	192,000	13,500
1992-02-05	1,350	1,390	1,350	1,360	168,000	13,600
1992-02-04	1,330	1,370	1,330	1,370	115,000	13,700
1992-02-03	1,370	1,390	1,330	1,350	159,000	13,500
1992-01-31	1,300	1,360	1,300	1,350	247,000	13,500
1992-01-30	1,270	1,310	1,270	1,270	116,000	12,700
1992-01-29	1,280	1,290	1,260	1,270	78,000	12,700
1992-01-28	1,280	1,310	1,270	1,300	159,000	13,000
1992-01-27	1,280	1,310	1,270	1,280	57,000	12,800
1992-01-24	1,300	1,320	1,280	1,320	172,000	13,200
1992-01-23	1,330	1,350	1,290	1,330	180,000	13,300
1992-01-22	1,240	1,320	1,230	1,310	209,000	13,100
1992-01-21	1,240	1,260	1,220	1,250	187,000	12,500
1992-01-20	1,260	1,260	1,210	1,220	261,000	12,200
1992-01-17	1,270	1,280	1,250	1,260	208,000	12,600
1992-01-16	1,350	1,370	1,260	1,270	198,000	12,700
1992-01-14	1,290	1,350	1,290	1,330	103,000	13,300
1992-01-13	1,260	1,290	1,250	1,290	221,000	12,900
1992-01-10	1,300	1,330	1,290	1,300	231,000	13,000
1992-01-09	1,340	1,400	1,300	1,400	238,000	14,000
1992-01-08	1,410	1,410	1,320	1,330	144,000	13,300
1992-01-07	1,450	1,450	1,400	1,400	314,000	14,000
1992-01-06	1,420	1,440	1,410	1,440	159,000	14,400

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