7102 日本車輌製造(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-301,1001,1101,0801,100123,00011,000
1993-12-291,0901,1001,0801,100318,00011,000
1993-12-281,0801,1301,0801,120324,00011,200
1993-12-271,1101,1101,0301,080293,00010,800
1993-12-241,1101,1301,0701,110150,00011,100
1993-12-221,1001,1401,1001,110287,00011,100
1993-12-211,1101,1201,0701,080186,00010,800
1993-12-201,1301,1301,0901,090247,00010,900
1993-12-171,1601,1601,1001,130373,00011,300
1993-12-161,1401,1601,1201,140310,00011,400
1993-12-151,0901,1201,0801,120134,00011,200
1993-12-141,1001,1101,0801,110179,00011,100
1993-12-131,0801,1101,0701,080205,00010,800
1993-12-101,0701,1201,0501,0901,561,00010,900
1993-12-091,0301,0501,0201,030264,00010,300
1993-12-081,0501,0509991,010498,00010,100
1993-12-071,0501,0801,0501,060235,00010,600
1993-12-061,0801,0801,0401,050212,00010,500
1993-12-031,0901,1201,0801,120244,00011,200
1993-12-021,0801,1401,0601,100311,00011,000
1993-12-011,0401,1001,0201,060463,00010,600
1993-11-301,0301,0401,0101,020303,00010,200
1993-11-291,0101,0409961,040386,00010,400
1993-11-261,0701,0701,0301,030309,00010,300
1993-11-251,0401,0701,0301,050253,00010,500
1993-11-241,0401,0601,0201,020311,00010,200
1993-11-221,0501,0601,0201,040357,00010,400
1993-11-191,1101,1401,0801,090320,00010,900
1993-11-181,1401,1401,1101,110185,00011,100
1993-11-171,1501,1501,1101,120157,00011,200
1993-11-161,1001,1601,0901,110220,00011,100
1993-11-151,1801,1901,1001,120381,00011,200
1993-11-121,1301,1901,1101,180798,00011,800
1993-11-111,1001,1401,0901,140291,00011,400
1993-11-101,0701,1001,0401,070709,00010,700
1993-11-091,1701,1701,0801,080640,00010,800
1993-11-081,1801,1901,1301,170374,00011,700
1993-11-051,1901,2101,1701,210858,00012,100
1993-11-041,2601,2701,1701,170344,00011,700
1993-11-021,3101,3201,2601,270419,00012,700
1993-11-011,3501,3601,3101,310178,00013,100
1993-10-291,3801,3901,3501,370272,00013,700
1993-10-281,3701,3901,3401,370164,00013,700
1993-10-271,4001,4101,3501,370246,00013,700
1993-10-261,4201,4401,4101,410242,00014,100
1993-10-251,4301,4401,4101,410169,00014,100
1993-10-221,4401,4601,4101,410195,00014,100
1993-10-211,4401,4501,4301,440123,00014,400
1993-10-201,4001,4401,4001,440203,00014,400
1993-10-191,4001,4201,4001,400155,00014,000
1993-10-181,4501,4501,3901,400239,00014,000
1993-10-151,4001,4701,4001,410191,00014,100
1993-10-141,3701,4101,3701,390153,00013,900
1993-10-131,3901,3901,3701,380283,00013,800
1993-10-121,4201,4301,3801,380463,00013,800
1993-10-081,4001,4401,4001,440450,00014,400
1993-10-071,4401,4401,4001,410227,00014,100
1993-10-061,4401,4601,4401,440135,00014,400
1993-10-051,4601,4701,4401,460170,00014,600
1993-10-041,4301,4501,4201,440122,00014,400
1993-10-011,4101,4501,4101,440232,00014,400
1993-09-301,4301,4501,4201,430233,00014,300
1993-09-291,4401,4401,4201,430210,00014,300
1993-09-281,4501,4801,4401,460223,00014,600
1993-09-271,4401,4601,4001,440206,00014,400
1993-09-241,4601,4701,4301,430213,00014,300
1993-09-221,4601,4601,4401,440234,00014,400
1993-09-211,4601,4701,4501,460297,00014,600
1993-09-201,4201,4401,4101,420168,00014,200
1993-09-171,4501,4601,4201,420313,00014,200
1993-09-161,4701,4801,4401,450142,00014,500
1993-09-141,4901,5001,4801,490242,00014,900
1993-09-131,4601,5001,4601,500348,00015,000
1993-09-101,4501,4801,4501,4601,264,00014,600
1993-09-091,4601,4801,4601,470176,00014,700
1993-09-081,4501,4801,4501,470107,00014,700
1993-09-071,4901,5001,4701,470201,00014,700
1993-09-061,4601,5001,4601,490595,00014,900
1993-09-031,4201,4501,4201,440326,00014,400
1993-09-021,4001,4401,4001,430253,00014,300
1993-09-011,4101,4201,4001,410120,00014,100
1993-08-311,4101,4201,4001,420257,00014,200
1993-08-301,4101,4201,4001,420149,00014,200
1993-08-271,3801,4101,3701,410684,00014,100
1993-08-261,3701,3801,3701,38036,00013,800
1993-08-251,3701,3801,3601,380226,00013,800
1993-08-241,3601,3701,3601,37064,00013,700
1993-08-231,3801,3801,3601,360235,00013,600
1993-08-201,3601,3701,3401,36094,00013,600
1993-08-191,3601,3701,3301,34081,00013,400
1993-08-181,3401,3801,3401,350242,00013,500
1993-08-171,3701,3801,3501,360110,00013,600
1993-08-161,3401,3701,3401,370131,00013,700
1993-08-131,3601,3601,3501,350298,00013,500
1993-08-121,3601,3701,3501,350391,00013,500
1993-08-111,3301,3501,3301,35099,00013,500
1993-08-101,3401,3401,3201,32073,00013,200
1993-08-091,3101,3301,3101,32095,00013,200
1993-08-061,3001,3201,3001,31057,00013,100
1993-08-051,3401,3401,3201,320107,00013,200
1993-08-041,3001,3501,3001,320337,00013,200
1993-08-031,3301,3401,3101,320169,00013,200
1993-08-021,3401,3401,3201,330143,00013,300
1993-07-301,3301,3401,3101,320244,00013,200
1993-07-291,2701,3301,2701,330172,00013,300
1993-07-281,2901,2901,2601,26060,00012,600
1993-07-271,2701,2901,2701,270145,00012,700
1993-07-261,2801,2801,2601,270173,00012,700
1993-07-231,2801,2801,2701,27098,00012,700
1993-07-221,2901,3001,2901,30076,00013,000
1993-07-211,3001,3001,2801,30052,00013,000
1993-07-201,2701,3001,2701,300138,00013,000
1993-07-191,3101,3101,2701,280199,00012,800
1993-07-161,3301,3301,3201,330232,00013,300
1993-07-151,3301,3401,3101,320243,00013,200
1993-07-141,3101,3201,2901,320201,00013,200
1993-07-131,2901,3201,2701,310272,00013,100
1993-07-121,3001,3101,2801,28085,00012,800
1993-07-091,2901,3201,2901,300611,00013,000
1993-07-081,2801,3101,2801,290195,00012,900
1993-07-071,2801,3101,2801,300177,00013,000
1993-07-061,3001,3201,3001,320151,00013,200
1993-07-051,2901,3001,2801,300111,00013,000
1993-07-021,3101,3201,2801,290141,00012,900
1993-07-011,3001,3401,3001,340300,00013,400
1993-06-301,2701,3001,2701,290161,00012,900
1993-06-291,3101,3201,2701,270188,00012,700
1993-06-281,3101,3301,3001,310371,00013,100
1993-06-251,3101,3201,2801,310366,00013,100
1993-06-241,2901,3101,2901,310301,00013,100
1993-06-231,2501,2801,2301,250322,00012,500
1993-06-221,2301,2601,2001,250195,00012,500
1993-06-211,2101,2301,2001,220278,00012,200
1993-06-181,2401,2601,2301,230242,00012,300
1993-06-171,2501,2701,2401,260187,00012,600
1993-06-161,2501,2901,2401,260260,00012,600
1993-06-151,2601,2901,2501,250249,00012,500
1993-06-141,2701,2901,2601,260235,00012,600
1993-06-111,2901,2901,2701,2701,311,00012,700
1993-06-101,2701,2801,2601,270302,00012,700
1993-06-081,2901,3001,2801,280428,00012,800
1993-06-071,3101,3201,2901,290357,00012,900
1993-06-041,3201,3301,3001,300459,00013,000
1993-06-031,3101,3501,3101,350194,00013,500
1993-06-021,3201,3301,3101,310191,00013,100
1993-06-011,3201,3401,3101,320204,00013,200
1993-05-311,3201,3401,3201,340319,00013,400
1993-05-281,3301,3501,3201,330278,00013,300
1993-05-271,3401,3501,3301,330403,00013,300
1993-05-261,3001,3201,3001,320478,00013,200
1993-05-251,3101,3301,3001,320203,00013,200
1993-05-241,3301,3401,3001,310222,00013,100
1993-05-211,2901,3601,2801,350374,00013,500
1993-05-201,2901,3001,2601,290236,00012,900
1993-05-191,2501,2801,2501,270197,00012,700
1993-05-181,2901,2901,2601,270431,00012,700
1993-05-171,3101,3101,2901,290160,00012,900
1993-05-141,3101,3301,3001,310428,00013,100
1993-05-131,3401,3401,2901,300293,00013,000
1993-05-121,3601,3701,3201,330384,00013,300
1993-05-111,3801,3901,3401,340329,00013,400
1993-05-101,3401,3801,3301,380173,00013,800
1993-05-071,3301,3601,3201,360311,00013,600
1993-05-061,3601,3701,3201,320241,00013,200
1993-04-301,3201,3801,3201,380240,00013,800
1993-04-281,3301,3901,3201,320483,00013,200
1993-04-271,2801,3301,2801,330514,00013,300
1993-04-261,2901,3001,2601,270282,00012,700
1993-04-231,2801,3201,2801,310227,00013,100
1993-04-221,3001,3301,2801,280346,00012,800
1993-04-211,2901,3201,2801,300351,00013,000
1993-04-201,3201,3701,3101,310256,00013,100
1993-04-191,3201,3301,3001,330233,00013,300
1993-04-161,3901,3901,3201,330513,00013,300
1993-04-151,3701,3901,3701,390376,00013,900
1993-04-141,3701,4001,3601,360489,00013,600
1993-04-131,3301,3901,3301,390594,00013,900
1993-04-121,3201,3501,3201,340177,00013,400
1993-04-091,3001,3401,3001,3401,128,00013,400
1993-04-081,3001,3101,2801,300378,00013,000
1993-04-071,2701,2901,2501,270443,00012,700
1993-04-061,2601,2701,2501,250329,00012,500
1993-04-051,2801,3401,2801,300548,00013,000
1993-04-021,3701,4001,3201,330742,00013,300
1993-04-011,2801,3501,2601,350443,00013,500
1993-03-311,2401,3001,2301,230326,00012,300
1993-03-301,2701,2801,2301,250194,00012,500
1993-03-291,2801,3001,2801,290195,00012,900
1993-03-261,3001,3101,2701,280253,00012,800
1993-03-251,2701,3501,2701,280218,00012,800
1993-03-241,2601,3001,2601,290210,00012,900
1993-03-231,3001,3401,2901,290479,00012,900
1993-03-221,3201,3201,3001,320319,00013,200
1993-03-191,3001,3201,2801,320452,00013,200
1993-03-181,3201,3301,2901,320422,00013,200
1993-03-171,2901,3001,2701,290191,00012,900
1993-03-161,3101,3101,2901,300536,00013,000
1993-03-151,3001,3201,2701,290535,00012,900
1993-03-121,2301,2701,2301,2601,907,00012,600
1993-03-111,2101,2401,1901,220338,00012,200
1993-03-101,1801,2201,1801,190417,00011,900
1993-03-091,2301,2601,2101,220854,00012,200
1993-03-081,1801,2201,1701,220750,00012,200
1993-03-051,1401,1701,1301,170307,00011,700
1993-03-041,1201,1501,1201,130273,00011,300
1993-03-031,1301,1401,1201,130326,00011,300
1993-03-021,1201,1301,1101,120181,00011,200
1993-03-011,1201,1301,1001,130131,00011,300
1993-02-261,1001,1201,0901,100159,00011,000
1993-02-251,1001,1101,0801,100200,00011,000
1993-02-241,0801,0901,0701,090186,00010,900
1993-02-231,0801,1001,0501,080351,00010,800
1993-02-221,0601,0801,0501,060203,00010,600
1993-02-191,0801,0801,0601,070178,00010,700
1993-02-181,0801,1001,0801,080256,00010,800
1993-02-171,0501,0801,0501,080147,00010,800
1993-02-161,0801,0901,0601,070173,00010,700
1993-02-151,0701,0801,0601,08099,00010,800
1993-02-121,1001,1001,0701,070493,00010,700
1993-02-101,0601,0801,0601,080118,00010,800
1993-02-091,0801,0901,0501,050384,00010,500
1993-02-081,1101,1301,0901,090187,00010,900
1993-02-051,1401,1401,1201,140254,00011,400
1993-02-041,1401,1401,1101,140233,00011,400
1993-02-031,1401,1501,1301,140220,00011,400
1993-02-021,1301,1501,1301,140162,00011,400
1993-02-011,1101,1301,1101,13083,00011,300
1993-01-291,1301,1401,1101,110198,00011,100
1993-01-281,0801,1301,0801,130201,00011,300
1993-01-271,1101,1201,1001,100166,00011,000
1993-01-261,0901,1101,0701,110182,00011,100
1993-01-251,0501,0801,0501,08078,00010,800
1993-01-221,0601,0701,0501,050145,00010,500
1993-01-211,0601,0901,0401,070217,00010,700
1993-01-201,0901,1001,0501,050222,00010,500
1993-01-191,0801,0901,0701,090156,00010,900
1993-01-181,0601,0701,0601,070151,00010,700
1993-01-141,0801,0901,0601,06054,00010,600
1993-01-131,0701,0901,0601,08063,00010,800
1993-01-121,0501,0901,0501,090224,00010,900
1993-01-111,0601,0601,0401,040194,00010,400
1993-01-081,0701,0801,0601,060434,00010,600
1993-01-071,0701,0901,0601,090232,00010,900
1993-01-061,0701,0901,0701,090270,00010,900
1993-01-051,0901,1001,0501,070229,00010,700
1993-01-041,1201,1301,0801,090101,00010,900

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