7102 日本車輌製造(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,030	1,050	1,030	1,050	98,000	10,500
1994-12-29	1,030	1,040	1,030	1,040	162,000	10,400
1994-12-28	1,050	1,060	1,040	1,050	194,000	10,500
1994-12-27	1,060	1,070	1,050	1,060	110,000	10,600
1994-12-26	1,060	1,070	1,050	1,070	133,000	10,700
1994-12-22	1,040	1,060	1,030	1,060	275,000	10,600
1994-12-21	1,020	1,030	1,020	1,030	126,000	10,300
1994-12-20	1,010	1,030	1,000	1,030	170,000	10,300
1994-12-19	1,000	1,020	1,000	1,010	190,000	10,100
1994-12-16	1,000	1,010	995	1,010	155,000	10,100
1994-12-15	995	1,020	995	1,010	138,000	10,100
1994-12-14	990	998	990	995	66,000	9,950
1994-12-13	994	994	985	986	77,000	9,860
1994-12-12	996	999	984	984	28,000	9,840
1994-12-09	991	1,000	985	986	944,000	9,860
1994-12-08	980	995	970	981	493,000	9,810
1994-12-07	937	977	937	970	598,000	9,700
1994-12-06	949	949	940	947	141,000	9,470
1994-12-05	940	949	936	949	161,000	9,490
1994-12-02	925	935	925	925	177,000	9,250
1994-12-01	950	955	940	945	175,000	9,450
1994-11-30	929	960	929	960	239,000	9,600
1994-11-29	922	923	920	920	48,000	9,200
1994-11-28	900	923	900	923	260,000	9,230
1994-11-25	914	916	881	883	611,000	8,830
1994-11-24	960	961	911	911	594,000	9,110
1994-11-22	992	992	975	975	291,000	9,750
1994-11-21	1,000	1,000	995	995	136,000	9,950
1994-11-18	993	999	992	999	84,000	9,990
1994-11-17	1,000	1,000	993	996	237,000	9,960
1994-11-16	1,010	1,010	995	996	159,000	9,960
1994-11-15	1,000	1,010	997	997	89,000	9,970
1994-11-14	1,020	1,020	991	991	271,000	9,910
1994-11-11	1,040	1,040	1,010	1,030	373,000	10,300
1994-11-10	1,040	1,040	1,010	1,030	356,000	10,300
1994-11-09	1,040	1,050	1,010	1,020	320,000	10,200
1994-11-08	1,040	1,050	1,030	1,040	210,000	10,400
1994-11-07	1,060	1,060	1,040	1,050	59,000	10,500
1994-11-04	1,060	1,060	1,050	1,050	98,000	10,500
1994-11-02	1,060	1,060	1,050	1,050	193,000	10,500
1994-11-01	1,060	1,060	1,050	1,060	119,000	10,600
1994-10-31	1,070	1,070	1,050	1,060	120,000	10,600
1994-10-28	1,050	1,060	1,050	1,050	133,000	10,500
1994-10-27	1,050	1,050	1,040	1,040	96,000	10,400
1994-10-26	1,040	1,050	1,030	1,050	122,000	10,500
1994-10-25	1,060	1,060	1,030	1,040	299,000	10,400
1994-10-24	1,060	1,060	1,060	1,060	28,000	10,600
1994-10-21	1,080	1,080	1,060	1,070	204,000	10,700
1994-10-20	1,090	1,090	1,080	1,090	81,000	10,900
1994-10-19	1,090	1,090	1,080	1,080	115,000	10,800
1994-10-18	1,090	1,090	1,090	1,090	110,000	10,900
1994-10-17	1,080	1,090	1,070	1,080	146,000	10,800
1994-10-14	1,100	1,110	1,080	1,080	671,000	10,800
1994-10-13	1,100	1,110	1,100	1,110	88,000	11,100
1994-10-12	1,110	1,110	1,100	1,100	137,000	11,000
1994-10-11	1,090	1,110	1,090	1,090	138,000	10,900
1994-10-07	1,080	1,090	1,070	1,080	92,000	10,800
1994-10-06	1,080	1,090	1,070	1,070	108,000	10,700
1994-10-05	1,080	1,090	1,080	1,080	116,000	10,800
1994-10-04	1,080	1,090	1,070	1,080	243,000	10,800
1994-10-03	1,110	1,120	1,070	1,080	258,000	10,800
1994-09-30	1,100	1,120	1,090	1,100	171,000	11,000
1994-09-29	1,070	1,100	1,070	1,100	338,000	11,000
1994-09-28	1,080	1,090	1,060	1,060	486,000	10,600
1994-09-27	1,110	1,120	1,050	1,080	240,000	10,800
1994-09-26	1,120	1,130	1,110	1,120	175,000	11,200
1994-09-22	1,120	1,120	1,110	1,120	162,000	11,200
1994-09-21	1,110	1,130	1,100	1,110	253,000	11,100
1994-09-20	1,120	1,120	1,100	1,120	368,000	11,200
1994-09-19	1,110	1,120	1,100	1,100	352,000	11,000
1994-09-16	1,150	1,160	1,110	1,110	251,000	11,100
1994-09-14	1,170	1,180	1,150	1,150	120,000	11,500
1994-09-13	1,150	1,170	1,150	1,170	206,000	11,700
1994-09-12	1,150	1,160	1,150	1,160	150,000	11,600
1994-09-09	1,190	1,190	1,150	1,150	1,004,000	11,500
1994-09-08	1,160	1,180	1,160	1,170	115,000	11,700
1994-09-07	1,180	1,190	1,170	1,170	130,000	11,700
1994-09-06	1,180	1,190	1,170	1,180	208,000	11,800
1994-09-05	1,210	1,210	1,170	1,170	267,000	11,700
1994-09-02	1,210	1,210	1,190	1,210	113,000	12,100
1994-09-01	1,210	1,210	1,200	1,210	80,000	12,100
1994-08-31	1,210	1,210	1,200	1,200	89,000	12,000
1994-08-30	1,210	1,210	1,210	1,210	23,000	12,100
1994-08-29	1,210	1,220	1,200	1,210	115,000	12,100
1994-08-26	1,190	1,210	1,190	1,200	36,000	12,000
1994-08-25	1,210	1,210	1,200	1,200	65,000	12,000
1994-08-24	1,190	1,220	1,190	1,210	137,000	12,100
1994-08-23	1,190	1,210	1,190	1,190	63,000	11,900
1994-08-22	1,190	1,210	1,180	1,200	115,000	12,000
1994-08-19	1,200	1,200	1,190	1,190	122,000	11,900
1994-08-18	1,210	1,210	1,190	1,200	205,000	12,000
1994-08-17	1,220	1,230	1,200	1,200	216,000	12,000
1994-08-16	1,240	1,250	1,220	1,240	186,000	12,400
1994-08-15	1,240	1,250	1,240	1,240	119,000	12,400
1994-08-12	1,240	1,240	1,210	1,230	253,000	12,300
1994-08-11	1,230	1,240	1,230	1,240	77,000	12,400
1994-08-10	1,220	1,240	1,210	1,240	93,000	12,400
1994-08-09	1,230	1,230	1,200	1,200	170,000	12,000
1994-08-08	1,210	1,240	1,210	1,230	110,000	12,300
1994-08-05	1,220	1,220	1,210	1,220	49,000	12,200
1994-08-04	1,220	1,220	1,210	1,220	50,000	12,200
1994-08-03	1,230	1,240	1,220	1,220	136,000	12,200
1994-08-02	1,210	1,230	1,200	1,230	102,000	12,300
1994-08-01	1,210	1,210	1,200	1,200	80,000	12,000
1994-07-29	1,220	1,230	1,200	1,210	115,000	12,100
1994-07-28	1,200	1,210	1,190	1,200	195,000	12,000
1994-07-27	1,210	1,210	1,180	1,180	101,000	11,800
1994-07-26	1,190	1,220	1,190	1,220	111,000	12,200
1994-07-25	1,210	1,220	1,200	1,210	185,000	12,100
1994-07-22	1,230	1,230	1,210	1,210	124,000	12,100
1994-07-21	1,200	1,220	1,200	1,210	139,000	12,100
1994-07-20	1,240	1,240	1,210	1,220	201,000	12,200
1994-07-19	1,230	1,250	1,230	1,240	221,000	12,400
1994-07-18	1,220	1,240	1,220	1,230	62,000	12,300
1994-07-15	1,230	1,240	1,220	1,230	373,000	12,300
1994-07-14	1,230	1,240	1,220	1,230	360,000	12,300
1994-07-13	1,230	1,240	1,210	1,210	635,000	12,100
1994-07-12	1,180	1,200	1,180	1,180	87,000	11,800
1994-07-11	1,180	1,210	1,180	1,200	91,000	12,000
1994-07-08	1,210	1,220	1,180	1,180	444,000	11,800
1994-07-07	1,180	1,210	1,170	1,210	195,000	12,100
1994-07-06	1,210	1,210	1,170	1,170	128,000	11,700
1994-07-05	1,220	1,240	1,210	1,220	370,000	12,200
1994-07-04	1,190	1,240	1,180	1,230	609,000	12,300
1994-07-01	1,130	1,180	1,120	1,180	355,000	11,800
1994-06-30	1,110	1,170	1,110	1,150	260,000	11,500
1994-06-29	1,120	1,130	1,110	1,120	253,000	11,200
1994-06-28	1,130	1,140	1,120	1,120	202,000	11,200
1994-06-27	1,130	1,140	1,110	1,110	382,000	11,100
1994-06-24	1,160	1,180	1,150	1,150	195,000	11,500
1994-06-23	1,160	1,180	1,150	1,180	215,000	11,800
1994-06-22	1,150	1,160	1,140	1,140	341,000	11,400
1994-06-21	1,170	1,180	1,170	1,170	205,000	11,700
1994-06-20	1,180	1,200	1,160	1,170	258,000	11,700
1994-06-17	1,200	1,210	1,180	1,210	463,000	12,100
1994-06-16	1,210	1,210	1,190	1,200	196,000	12,000
1994-06-15	1,220	1,230	1,190	1,220	300,000	12,200
1994-06-14	1,210	1,220	1,190	1,210	130,000	12,100
1994-06-13	1,210	1,230	1,200	1,230	154,000	12,300
1994-06-10	1,260	1,260	1,220	1,230	1,071,000	12,300
1994-06-09	1,220	1,250	1,220	1,240	504,000	12,400
1994-06-08	1,170	1,220	1,170	1,220	333,000	12,200
1994-06-07	1,160	1,180	1,160	1,180	62,000	11,800
1994-06-06	1,160	1,170	1,150	1,170	127,000	11,700
1994-06-03	1,150	1,160	1,150	1,160	91,000	11,600
1994-06-02	1,180	1,190	1,140	1,160	406,000	11,600
1994-06-01	1,180	1,190	1,160	1,170	109,000	11,700
1994-05-31	1,190	1,210	1,180	1,190	506,000	11,900
1994-05-30	1,190	1,190	1,170	1,170	233,000	11,700
1994-05-27	1,180	1,190	1,170	1,190	297,000	11,900
1994-05-26	1,170	1,190	1,170	1,170	86,000	11,700
1994-05-25	1,180	1,190	1,170	1,180	213,000	11,800
1994-05-24	1,180	1,190	1,170	1,190	341,000	11,900
1994-05-23	1,170	1,200	1,170	1,170	329,000	11,700
1994-05-20	1,150	1,170	1,150	1,150	181,000	11,500
1994-05-19	1,150	1,160	1,140	1,140	129,000	11,400
1994-05-18	1,140	1,160	1,130	1,160	171,000	11,600
1994-05-17	1,130	1,140	1,130	1,130	83,000	11,300
1994-05-16	1,150	1,160	1,140	1,140	84,000	11,400
1994-05-13	1,150	1,160	1,140	1,150	275,000	11,500
1994-05-12	1,150	1,150	1,130	1,140	118,000	11,400
1994-05-11	1,150	1,170	1,150	1,160	206,000	11,600
1994-05-10	1,130	1,140	1,120	1,130	132,000	11,300
1994-05-09	1,120	1,130	1,120	1,120	142,000	11,200
1994-05-06	1,110	1,130	1,110	1,120	81,000	11,200
1994-05-02	1,110	1,120	1,110	1,110	134,000	11,100
1994-04-28	1,120	1,120	1,110	1,120	124,000	11,200
1994-04-27	1,130	1,130	1,110	1,110	289,000	11,100
1994-04-26	1,130	1,130	1,110	1,130	360,000	11,300
1994-04-25	1,140	1,140	1,120	1,120	220,000	11,200
1994-04-22	1,170	1,180	1,140	1,160	245,000	11,600
1994-04-21	1,170	1,180	1,150	1,150	116,000	11,500
1994-04-20	1,200	1,200	1,150	1,160	144,000	11,600
1994-04-19	1,180	1,200	1,180	1,180	129,000	11,800
1994-04-18	1,190	1,210	1,190	1,190	149,000	11,900
1994-04-15	1,190	1,190	1,180	1,180	154,000	11,800
1994-04-14	1,180	1,180	1,160	1,180	263,000	11,800
1994-04-13	1,150	1,180	1,130	1,180	156,000	11,800
1994-04-12	1,150	1,150	1,130	1,140	106,000	11,400
1994-04-11	1,170	1,180	1,160	1,160	74,000	11,600
1994-04-08	1,180	1,180	1,120	1,170	632,000	11,700
1994-04-07	1,150	1,170	1,140	1,160	84,000	11,600
1994-04-06	1,160	1,170	1,150	1,150	104,000	11,500
1994-04-05	1,130	1,140	1,120	1,140	199,000	11,400
1994-04-04	1,120	1,130	1,110	1,130	217,000	11,300
1994-04-01	1,130	1,150	1,120	1,140	140,000	11,400
1994-03-31	1,130	1,150	1,090	1,120	343,000	11,200
1994-03-30	1,130	1,140	1,120	1,140	258,000	11,400
1994-03-29	1,180	1,180	1,150	1,160	214,000	11,600
1994-03-28	1,160	1,180	1,160	1,180	126,000	11,800
1994-03-25	1,180	1,190	1,160	1,170	260,000	11,700
1994-03-24	1,170	1,230	1,150	1,220	207,000	12,200
1994-03-23	1,230	1,230	1,150	1,150	114,000	11,500
1994-03-22	1,240	1,240	1,210	1,210	57,000	12,100
1994-03-18	1,250	1,250	1,230	1,230	131,000	12,300
1994-03-17	1,260	1,260	1,210	1,240	211,000	12,400
1994-03-16	1,240	1,270	1,240	1,260	348,000	12,600
1994-03-15	1,240	1,250	1,220	1,220	191,000	12,200
1994-03-14	1,210	1,240	1,210	1,230	360,000	12,300
1994-03-11	1,220	1,220	1,180	1,190	1,240,000	11,900
1994-03-10	1,180	1,200	1,170	1,190	286,000	11,900
1994-03-09	1,170	1,170	1,150	1,160	115,000	11,600
1994-03-08	1,170	1,190	1,160	1,170	268,000	11,700
1994-03-07	1,150	1,240	1,150	1,170	409,000	11,700
1994-03-04	1,140	1,170	1,140	1,160	428,000	11,600
1994-03-03	1,140	1,150	1,140	1,150	110,000	11,500
1994-03-02	1,150	1,170	1,140	1,140	246,000	11,400
1994-03-01	1,160	1,170	1,150	1,150	456,000	11,500
1994-02-28	1,160	1,160	1,150	1,160	268,000	11,600
1994-02-25	1,150	1,160	1,140	1,150	186,000	11,500
1994-02-24	1,160	1,170	1,150	1,160	217,000	11,600
1994-02-23	1,160	1,160	1,140	1,150	242,000	11,500
1994-02-22	1,170	1,180	1,150	1,160	312,000	11,600
1994-02-21	1,130	1,180	1,130	1,170	238,000	11,700
1994-02-18	1,140	1,150	1,130	1,130	158,000	11,300
1994-02-17	1,130	1,140	1,120	1,130	174,000	11,300
1994-02-16	1,140	1,150	1,120	1,130	348,000	11,300
1994-02-15	1,130	1,140	1,110	1,110	554,000	11,100
1994-02-14	1,210	1,220	1,150	1,170	378,000	11,700
1994-02-10	1,260	1,260	1,220	1,250	311,000	12,500
1994-02-09	1,250	1,260	1,210	1,250	264,000	12,500
1994-02-08	1,280	1,300	1,260	1,260	232,000	12,600
1994-02-07	1,280	1,280	1,260	1,260	134,000	12,600
1994-02-04	1,280	1,300	1,280	1,300	206,000	13,000
1994-02-03	1,290	1,300	1,260	1,290	296,000	12,900
1994-02-02	1,260	1,290	1,260	1,290	512,000	12,900
1994-02-01	1,260	1,300	1,240	1,290	741,000	12,900
1994-01-31	1,250	1,250	1,230	1,250	291,000	12,500
1994-01-28	1,150	1,150	1,110	1,110	56,000	11,100
1994-01-27	1,150	1,170	1,130	1,130	219,000	11,300
1994-01-26	1,130	1,150	1,120	1,130	233,000	11,300
1994-01-25	1,120	1,140	1,100	1,140	173,000	11,400
1994-01-24	1,110	1,140	1,090	1,100	394,000	11,000
1994-01-21	1,170	1,180	1,150	1,170	249,000	11,700
1994-01-20	1,200	1,240	1,160	1,190	493,000	11,900
1994-01-19	1,140	1,200	1,140	1,190	290,000	11,900
1994-01-18	1,160	1,170	1,130	1,130	252,000	11,300
1994-01-17	1,200	1,210	1,170	1,170	200,000	11,700
1994-01-14	1,200	1,250	1,150	1,220	487,000	12,200
1994-01-13	1,180	1,210	1,170	1,180	137,000	11,800
1994-01-12	1,150	1,220	1,150	1,220	264,000	12,200
1994-01-11	1,170	1,170	1,150	1,170	328,000	11,700
1994-01-10	1,140	1,160	1,130	1,140	237,000	11,400
1994-01-07	1,120	1,140	1,110	1,120	230,000	11,200
1994-01-06	1,140	1,140	1,110	1,120	223,000	11,200
1994-01-05	1,100	1,120	1,080	1,120	161,000	11,200
1994-01-04	1,080	1,090	1,070	1,080	56,000	10,800

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