7102 日本車輌製造(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,000 | 1,000 | 995 | 995 | 124,000 | 9,950 |
| 1995-12-28 | 998 | 1,000 | 995 | 1,000 | 154,000 | 10,000 |
| 1995-12-27 | 998 | 1,010 | 990 | 1,000 | 211,000 | 10,000 |
| 1995-12-26 | 980 | 990 | 971 | 990 | 105,000 | 9,900 |
| 1995-12-25 | 963 | 980 | 962 | 970 | 76,000 | 9,700 |
| 1995-12-22 | 956 | 968 | 955 | 968 | 590,000 | 9,680 |
| 1995-12-21 | 936 | 954 | 936 | 950 | 250,000 | 9,500 |
| 1995-12-20 | 949 | 969 | 945 | 946 | 185,000 | 9,460 |
| 1995-12-19 | 932 | 941 | 932 | 937 | 109,000 | 9,370 |
| 1995-12-18 | 950 | 954 | 950 | 951 | 130,000 | 9,510 |
| 1995-12-15 | 962 | 962 | 950 | 959 | 207,000 | 9,590 |
| 1995-12-14 | 953 | 977 | 950 | 962 | 258,000 | 9,620 |
| 1995-12-13 | 938 | 950 | 935 | 943 | 399,000 | 9,430 |
| 1995-12-12 | 933 | 938 | 922 | 938 | 225,000 | 9,380 |
| 1995-12-11 | 938 | 938 | 922 | 923 | 112,000 | 9,230 |
| 1995-12-08 | 940 | 940 | 922 | 925 | 1,843,000 | 9,250 |
| 1995-12-07 | 906 | 930 | 906 | 930 | 163,000 | 9,300 |
| 1995-12-06 | 910 | 922 | 910 | 914 | 208,000 | 9,140 |
| 1995-12-05 | 919 | 919 | 897 | 901 | 392,000 | 9,010 |
| 1995-12-04 | 908 | 926 | 907 | 920 | 409,000 | 9,200 |
| 1995-12-01 | 884 | 908 | 880 | 900 | 546,000 | 9,000 |
| 1995-11-30 | 846 | 874 | 846 | 874 | 351,000 | 8,740 |
| 1995-11-29 | 843 | 845 | 838 | 845 | 96,000 | 8,450 |
| 1995-11-28 | 839 | 855 | 839 | 843 | 140,000 | 8,430 |
| 1995-11-27 | 838 | 859 | 838 | 839 | 278,000 | 8,390 |
| 1995-11-24 | 839 | 840 | 833 | 838 | 82,000 | 8,380 |
| 1995-11-22 | 835 | 844 | 835 | 843 | 55,000 | 8,430 |
| 1995-11-21 | 840 | 847 | 825 | 825 | 107,000 | 8,250 |
| 1995-11-20 | 847 | 848 | 842 | 848 | 211,000 | 8,480 |
| 1995-11-17 | 830 | 845 | 823 | 845 | 190,000 | 8,450 |
| 1995-11-16 | 815 | 830 | 814 | 820 | 160,000 | 8,200 |
| 1995-11-15 | 828 | 830 | 810 | 812 | 120,000 | 8,120 |
| 1995-11-14 | 828 | 828 | 817 | 825 | 35,000 | 8,250 |
| 1995-11-13 | 803 | 812 | 802 | 812 | 74,000 | 8,120 |
| 1995-11-10 | 808 | 811 | 801 | 802 | 222,000 | 8,020 |
| 1995-11-09 | 815 | 835 | 801 | 801 | 114,000 | 8,010 |
| 1995-11-08 | 801 | 815 | 800 | 805 | 103,000 | 8,050 |
| 1995-11-07 | 829 | 830 | 808 | 808 | 83,000 | 8,080 |
| 1995-11-06 | 830 | 840 | 828 | 829 | 114,000 | 8,290 |
| 1995-11-02 | 811 | 840 | 803 | 840 | 159,000 | 8,400 |
| 1995-11-01 | 807 | 810 | 800 | 802 | 141,000 | 8,020 |
| 1995-10-31 | 807 | 836 | 805 | 836 | 99,000 | 8,360 |
| 1995-10-30 | 811 | 814 | 806 | 806 | 287,000 | 8,060 |
| 1995-10-27 | 825 | 825 | 806 | 806 | 198,000 | 8,060 |
| 1995-10-26 | 830 | 830 | 815 | 815 | 163,000 | 8,150 |
| 1995-10-25 | 830 | 838 | 827 | 833 | 281,000 | 8,330 |
| 1995-10-24 | 853 | 858 | 848 | 848 | 159,000 | 8,480 |
| 1995-10-23 | 850 | 856 | 848 | 856 | 99,000 | 8,560 |
| 1995-10-20 | 850 | 857 | 841 | 856 | 276,000 | 8,560 |
| 1995-10-19 | 849 | 854 | 840 | 840 | 259,000 | 8,400 |
| 1995-10-18 | 845 | 845 | 832 | 845 | 156,000 | 8,450 |
| 1995-10-17 | 833 | 849 | 814 | 846 | 211,000 | 8,460 |
| 1995-10-16 | 845 | 850 | 833 | 833 | 118,000 | 8,330 |
| 1995-10-13 | 835 | 845 | 825 | 836 | 265,000 | 8,360 |
| 1995-10-12 | 835 | 845 | 831 | 843 | 114,000 | 8,430 |
| 1995-10-11 | 840 | 840 | 813 | 815 | 98,000 | 8,150 |
| 1995-10-09 | 859 | 859 | 832 | 832 | 108,000 | 8,320 |
| 1995-10-06 | 844 | 859 | 841 | 859 | 222,000 | 8,590 |
| 1995-10-05 | 845 | 847 | 834 | 844 | 138,000 | 8,440 |
| 1995-10-04 | 835 | 849 | 830 | 842 | 303,000 | 8,420 |
| 1995-10-03 | 800 | 830 | 791 | 830 | 63,000 | 8,300 |
| 1995-10-02 | 814 | 814 | 791 | 791 | 124,000 | 7,910 |
| 1995-09-29 | 825 | 835 | 811 | 811 | 111,000 | 8,110 |
| 1995-09-28 | 825 | 840 | 823 | 825 | 255,000 | 8,250 |
| 1995-09-27 | 830 | 835 | 813 | 835 | 148,000 | 8,350 |
| 1995-09-26 | 812 | 830 | 810 | 830 | 97,000 | 8,300 |
| 1995-09-25 | 836 | 840 | 815 | 825 | 140,000 | 8,250 |
| 1995-09-22 | 834 | 850 | 825 | 836 | 230,000 | 8,360 |
| 1995-09-21 | 819 | 838 | 819 | 835 | 89,000 | 8,350 |
| 1995-09-20 | 837 | 840 | 820 | 820 | 200,000 | 8,200 |
| 1995-09-19 | 811 | 829 | 811 | 828 | 274,000 | 8,280 |
| 1995-09-18 | 875 | 875 | 811 | 811 | 255,000 | 8,110 |
| 1995-09-14 | 869 | 870 | 845 | 870 | 272,000 | 8,700 |
| 1995-09-13 | 852 | 860 | 849 | 855 | 151,000 | 8,550 |
| 1995-09-12 | 850 | 855 | 845 | 852 | 254,000 | 8,520 |
| 1995-09-11 | 836 | 850 | 835 | 850 | 286,000 | 8,500 |
| 1995-09-08 | 842 | 845 | 822 | 843 | 2,567,000 | 8,430 |
| 1995-09-07 | 787 | 794 | 780 | 792 | 146,000 | 7,920 |
| 1995-09-06 | 790 | 810 | 781 | 781 | 140,000 | 7,810 |
| 1995-09-05 | 799 | 805 | 780 | 780 | 161,000 | 7,800 |
| 1995-09-04 | 837 | 838 | 788 | 797 | 120,000 | 7,970 |
| 1995-09-01 | 827 | 838 | 820 | 838 | 95,000 | 8,380 |
| 1995-08-31 | 831 | 840 | 831 | 836 | 128,000 | 8,360 |
| 1995-08-30 | 835 | 840 | 825 | 840 | 145,000 | 8,400 |
| 1995-08-29 | 835 | 835 | 826 | 835 | 148,000 | 8,350 |
| 1995-08-28 | 822 | 835 | 805 | 825 | 110,000 | 8,250 |
| 1995-08-25 | 844 | 845 | 826 | 832 | 139,000 | 8,320 |
| 1995-08-24 | 821 | 847 | 821 | 847 | 156,000 | 8,470 |
| 1995-08-23 | 820 | 838 | 820 | 830 | 130,000 | 8,300 |
| 1995-08-22 | 828 | 840 | 825 | 840 | 167,000 | 8,400 |
| 1995-08-21 | 840 | 840 | 810 | 830 | 109,000 | 8,300 |
| 1995-08-18 | 840 | 848 | 836 | 838 | 267,000 | 8,380 |
| 1995-08-17 | 840 | 850 | 830 | 849 | 389,000 | 8,490 |
| 1995-08-16 | 840 | 850 | 830 | 848 | 519,000 | 8,480 |
| 1995-08-15 | 781 | 820 | 781 | 820 | 251,000 | 8,200 |
| 1995-08-14 | 795 | 800 | 785 | 791 | 111,000 | 7,910 |
| 1995-08-11 | 795 | 795 | 780 | 785 | 417,000 | 7,850 |
| 1995-08-10 | 777 | 795 | 766 | 785 | 93,000 | 7,850 |
| 1995-08-09 | 800 | 800 | 775 | 775 | 98,000 | 7,750 |
| 1995-08-08 | 780 | 800 | 770 | 800 | 207,000 | 8,000 |
| 1995-08-07 | 785 | 785 | 765 | 775 | 101,000 | 7,750 |
| 1995-08-04 | 781 | 791 | 765 | 780 | 237,000 | 7,800 |
| 1995-08-03 | 795 | 805 | 791 | 791 | 302,000 | 7,910 |
| 1995-08-02 | 777 | 803 | 777 | 795 | 142,000 | 7,950 |
| 1995-08-01 | 780 | 790 | 770 | 777 | 187,000 | 7,770 |
| 1995-07-31 | 803 | 830 | 803 | 809 | 184,000 | 8,090 |
| 1995-07-28 | 809 | 809 | 791 | 805 | 187,000 | 8,050 |
| 1995-07-27 | 775 | 810 | 775 | 810 | 206,000 | 8,100 |
| 1995-07-26 | 780 | 785 | 770 | 785 | 115,000 | 7,850 |
| 1995-07-25 | 790 | 804 | 765 | 765 | 81,000 | 7,650 |
| 1995-07-24 | 810 | 810 | 796 | 810 | 67,000 | 8,100 |
| 1995-07-21 | 810 | 810 | 795 | 804 | 84,000 | 8,040 |
| 1995-07-20 | 789 | 810 | 789 | 805 | 106,000 | 8,050 |
| 1995-07-19 | 801 | 801 | 790 | 799 | 93,000 | 7,990 |
| 1995-07-18 | 819 | 819 | 793 | 801 | 136,000 | 8,010 |
| 1995-07-17 | 784 | 820 | 784 | 819 | 269,000 | 8,190 |
| 1995-07-14 | 786 | 786 | 762 | 776 | 521,000 | 7,760 |
| 1995-07-13 | 765 | 790 | 760 | 776 | 300,000 | 7,760 |
| 1995-07-12 | 818 | 825 | 790 | 790 | 412,000 | 7,900 |
| 1995-07-11 | 807 | 808 | 770 | 808 | 260,000 | 8,080 |
| 1995-07-10 | 838 | 840 | 790 | 807 | 626,000 | 8,070 |
| 1995-07-07 | 769 | 830 | 764 | 818 | 520,000 | 8,180 |
| 1995-07-06 | 711 | 749 | 690 | 749 | 114,000 | 7,490 |
| 1995-07-05 | 695 | 715 | 690 | 711 | 59,000 | 7,110 |
| 1995-07-04 | 669 | 685 | 668 | 685 | 75,000 | 6,850 |
| 1995-07-03 | 687 | 687 | 641 | 668 | 146,000 | 6,680 |
| 1995-06-30 | 680 | 689 | 670 | 687 | 122,000 | 6,870 |
| 1995-06-29 | 721 | 721 | 680 | 690 | 194,000 | 6,900 |
| 1995-06-28 | 700 | 709 | 690 | 701 | 118,000 | 7,010 |
| 1995-06-27 | 735 | 735 | 700 | 700 | 117,000 | 7,000 |
| 1995-06-26 | 746 | 750 | 740 | 745 | 78,000 | 7,450 |
| 1995-06-23 | 734 | 744 | 728 | 744 | 104,000 | 7,440 |
| 1995-06-22 | 720 | 720 | 714 | 714 | 112,000 | 7,140 |
| 1995-06-21 | 715 | 728 | 707 | 718 | 291,000 | 7,180 |
| 1995-06-20 | 723 | 723 | 705 | 723 | 375,000 | 7,230 |
| 1995-06-19 | 720 | 723 | 707 | 707 | 86,000 | 7,070 |
| 1995-06-16 | 710 | 716 | 701 | 701 | 199,000 | 7,010 |
| 1995-06-15 | 715 | 720 | 685 | 705 | 221,000 | 7,050 |
| 1995-06-14 | 720 | 730 | 710 | 715 | 120,000 | 7,150 |
| 1995-06-13 | 723 | 750 | 710 | 710 | 227,000 | 7,100 |
| 1995-06-12 | 734 | 734 | 721 | 723 | 131,000 | 7,230 |
| 1995-06-09 | 744 | 754 | 741 | 754 | 1,372,000 | 7,540 |
| 1995-06-08 | 765 | 781 | 755 | 764 | 473,000 | 7,640 |
| 1995-06-07 | 757 | 766 | 750 | 755 | 454,000 | 7,550 |
| 1995-06-06 | 770 | 770 | 751 | 765 | 88,000 | 7,650 |
| 1995-06-05 | 780 | 780 | 760 | 770 | 66,000 | 7,700 |
| 1995-06-02 | 770 | 800 | 770 | 780 | 160,000 | 7,800 |
| 1995-06-01 | 750 | 761 | 740 | 760 | 224,000 | 7,600 |
| 1995-05-31 | 788 | 788 | 735 | 740 | 195,000 | 7,400 |
| 1995-05-30 | 770 | 794 | 767 | 789 | 96,000 | 7,890 |
| 1995-05-29 | 756 | 765 | 756 | 765 | 143,000 | 7,650 |
| 1995-05-26 | 760 | 780 | 754 | 780 | 104,000 | 7,800 |
| 1995-05-25 | 811 | 812 | 766 | 768 | 171,000 | 7,680 |
| 1995-05-24 | 783 | 814 | 783 | 811 | 168,000 | 8,110 |
| 1995-05-23 | 766 | 793 | 766 | 793 | 79,000 | 7,930 |
| 1995-05-22 | 789 | 790 | 764 | 765 | 208,000 | 7,650 |
| 1995-05-19 | 808 | 812 | 790 | 799 | 171,000 | 7,990 |
| 1995-05-18 | 823 | 823 | 800 | 808 | 148,000 | 8,080 |
| 1995-05-17 | 822 | 822 | 813 | 813 | 128,000 | 8,130 |
| 1995-05-16 | 838 | 838 | 810 | 817 | 109,000 | 8,170 |
| 1995-05-15 | 820 | 830 | 811 | 828 | 149,000 | 8,280 |
| 1995-05-12 | 822 | 835 | 810 | 810 | 781,000 | 8,100 |
| 1995-05-11 | 840 | 846 | 810 | 812 | 268,000 | 8,120 |
| 1995-05-10 | 850 | 853 | 849 | 849 | 237,000 | 8,490 |
| 1995-05-09 | 855 | 861 | 849 | 850 | 142,000 | 8,500 |
| 1995-05-08 | 850 | 862 | 849 | 858 | 178,000 | 8,580 |
| 1995-05-02 | 840 | 849 | 837 | 849 | 283,000 | 8,490 |
| 1995-05-01 | 839 | 844 | 832 | 844 | 106,000 | 8,440 |
| 1995-04-28 | 826 | 844 | 820 | 844 | 120,000 | 8,440 |
| 1995-04-27 | 845 | 845 | 829 | 830 | 165,000 | 8,300 |
| 1995-04-26 | 834 | 837 | 827 | 830 | 237,000 | 8,300 |
| 1995-04-25 | 848 | 861 | 837 | 838 | 317,000 | 8,380 |
| 1995-04-24 | 841 | 855 | 841 | 847 | 134,000 | 8,470 |
| 1995-04-21 | 827 | 850 | 826 | 850 | 268,000 | 8,500 |
| 1995-04-20 | 810 | 824 | 810 | 824 | 224,000 | 8,240 |
| 1995-04-19 | 785 | 810 | 785 | 802 | 230,000 | 8,020 |
| 1995-04-18 | 790 | 800 | 788 | 790 | 80,000 | 7,900 |
| 1995-04-17 | 780 | 790 | 779 | 790 | 178,000 | 7,900 |
| 1995-04-14 | 789 | 810 | 777 | 777 | 412,000 | 7,770 |
| 1995-04-13 | 787 | 800 | 777 | 789 | 109,000 | 7,890 |
| 1995-04-12 | 780 | 805 | 775 | 790 | 587,000 | 7,900 |
| 1995-04-11 | 785 | 785 | 766 | 779 | 189,000 | 7,790 |
| 1995-04-10 | 734 | 774 | 730 | 766 | 218,000 | 7,660 |
| 1995-04-07 | 731 | 745 | 731 | 731 | 170,000 | 7,310 |
| 1995-04-06 | 740 | 750 | 725 | 728 | 128,000 | 7,280 |
| 1995-04-05 | 734 | 749 | 706 | 745 | 200,000 | 7,450 |
| 1995-04-04 | 713 | 747 | 703 | 734 | 311,000 | 7,340 |
| 1995-04-03 | 728 | 732 | 701 | 703 | 480,000 | 7,030 |
| 1995-03-31 | 795 | 799 | 758 | 758 | 556,000 | 7,580 |
| 1995-03-30 | 780 | 792 | 780 | 785 | 159,000 | 7,850 |
| 1995-03-29 | 797 | 797 | 776 | 780 | 174,000 | 7,800 |
| 1995-03-28 | 775 | 810 | 775 | 789 | 228,000 | 7,890 |
| 1995-03-27 | 785 | 803 | 783 | 783 | 236,000 | 7,830 |
| 1995-03-24 | 788 | 789 | 776 | 780 | 142,000 | 7,800 |
| 1995-03-23 | 796 | 796 | 780 | 780 | 157,000 | 7,800 |
| 1995-03-22 | 800 | 805 | 790 | 798 | 182,000 | 7,980 |
| 1995-03-20 | 781 | 800 | 781 | 790 | 218,000 | 7,900 |
| 1995-03-17 | 819 | 819 | 775 | 801 | 117,000 | 8,010 |
| 1995-03-16 | 824 | 825 | 811 | 811 | 139,000 | 8,110 |
| 1995-03-15 | 820 | 839 | 818 | 825 | 333,000 | 8,250 |
| 1995-03-14 | 827 | 827 | 816 | 816 | 144,000 | 8,160 |
| 1995-03-13 | 859 | 859 | 815 | 831 | 421,000 | 8,310 |
| 1995-03-10 | 884 | 893 | 840 | 850 | 1,492,000 | 8,500 |
| 1995-03-09 | 892 | 900 | 887 | 888 | 117,000 | 8,880 |
| 1995-03-08 | 910 | 910 | 887 | 887 | 350,000 | 8,870 |
| 1995-03-07 | 910 | 920 | 905 | 910 | 71,000 | 9,100 |
| 1995-03-06 | 905 | 909 | 890 | 900 | 94,000 | 9,000 |
| 1995-03-03 | 891 | 910 | 890 | 900 | 166,000 | 9,000 |
| 1995-03-02 | 900 | 915 | 885 | 910 | 278,000 | 9,100 |
| 1995-03-01 | 924 | 924 | 865 | 880 | 374,000 | 8,800 |
| 1995-02-28 | 928 | 955 | 925 | 928 | 192,000 | 9,280 |
| 1995-02-27 | 960 | 960 | 920 | 925 | 254,000 | 9,250 |
| 1995-02-24 | 995 | 1,010 | 980 | 980 | 186,000 | 9,800 |
| 1995-02-23 | 1,020 | 1,020 | 979 | 1,000 | 155,000 | 10,000 |
| 1995-02-22 | 1,040 | 1,050 | 1,020 | 1,020 | 708,000 | 10,200 |
| 1995-02-21 | 1,020 | 1,030 | 1,010 | 1,030 | 355,000 | 10,300 |
| 1995-02-20 | 1,040 | 1,040 | 1,020 | 1,030 | 96,000 | 10,300 |
| 1995-02-17 | 1,010 | 1,040 | 1,000 | 1,030 | 354,000 | 10,300 |
| 1995-02-16 | 1,010 | 1,040 | 1,000 | 1,020 | 307,000 | 10,200 |
| 1995-02-15 | 1,000 | 1,030 | 1,000 | 1,010 | 92,000 | 10,100 |
| 1995-02-14 | 1,030 | 1,050 | 1,020 | 1,040 | 117,000 | 10,400 |
| 1995-02-13 | 1,050 | 1,050 | 1,030 | 1,040 | 87,000 | 10,400 |
| 1995-02-10 | 1,020 | 1,030 | 1,010 | 1,030 | 256,000 | 10,300 |
| 1995-02-09 | 1,030 | 1,040 | 1,010 | 1,010 | 208,000 | 10,100 |
| 1995-02-08 | 1,050 | 1,050 | 1,000 | 1,010 | 194,000 | 10,100 |
| 1995-02-07 | 1,070 | 1,070 | 1,060 | 1,060 | 134,000 | 10,600 |
| 1995-02-06 | 1,080 | 1,100 | 1,070 | 1,080 | 276,000 | 10,800 |
| 1995-02-03 | 1,100 | 1,130 | 1,070 | 1,080 | 978,000 | 10,800 |
| 1995-02-02 | 1,020 | 1,060 | 1,020 | 1,060 | 736,000 | 10,600 |
| 1995-02-01 | 990 | 1,020 | 979 | 1,000 | 212,000 | 10,000 |
| 1995-01-31 | 990 | 993 | 970 | 980 | 257,000 | 9,800 |
| 1995-01-30 | 982 | 1,040 | 981 | 994 | 112,000 | 9,940 |
| 1995-01-27 | 984 | 990 | 974 | 980 | 128,000 | 9,800 |
| 1995-01-26 | 980 | 989 | 970 | 974 | 161,000 | 9,740 |
| 1995-01-25 | 980 | 1,000 | 980 | 983 | 190,000 | 9,830 |
| 1995-01-24 | 980 | 990 | 963 | 974 | 212,000 | 9,740 |
| 1995-01-23 | 1,040 | 1,040 | 990 | 990 | 175,000 | 9,900 |
| 1995-01-20 | 1,040 | 1,050 | 1,030 | 1,050 | 151,000 | 10,500 |
| 1995-01-19 | 1,050 | 1,060 | 1,040 | 1,050 | 261,000 | 10,500 |
| 1995-01-18 | 1,040 | 1,050 | 1,030 | 1,050 | 83,000 | 10,500 |
| 1995-01-17 | 1,040 | 1,040 | 1,020 | 1,040 | 50,000 | 10,400 |
| 1995-01-13 | 1,040 | 1,040 | 1,010 | 1,040 | 491,000 | 10,400 |
| 1995-01-12 | 1,040 | 1,050 | 1,040 | 1,040 | 94,000 | 10,400 |
| 1995-01-11 | 1,040 | 1,050 | 1,030 | 1,050 | 129,000 | 10,500 |
| 1995-01-10 | 1,030 | 1,050 | 1,020 | 1,040 | 184,000 | 10,400 |
| 1995-01-09 | 1,000 | 1,020 | 992 | 1,020 | 91,000 | 10,200 |
| 1995-01-06 | 1,000 | 1,010 | 995 | 1,010 | 98,000 | 10,100 |
| 1995-01-05 | 1,030 | 1,030 | 1,010 | 1,010 | 75,000 | 10,100 |
| 1995-01-04 | 1,030 | 1,030 | 1,020 | 1,020 | 59,000 | 10,200 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.08株
