7102 日本車輌製造(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 341 | 369 | 341 | 363 | 97,000 | 3,630 |
| 1997-12-29 | 343 | 348 | 334 | 336 | 232,000 | 3,360 |
| 1997-12-26 | 372 | 372 | 340 | 341 | 412,000 | 3,410 |
| 1997-12-25 | 370 | 379 | 369 | 379 | 268,000 | 3,790 |
| 1997-12-24 | 384 | 384 | 367 | 371 | 186,000 | 3,710 |
| 1997-12-22 | 370 | 380 | 362 | 375 | 269,000 | 3,750 |
| 1997-12-19 | 364 | 377 | 364 | 377 | 361,000 | 3,770 |
| 1997-12-18 | 440 | 442 | 412 | 429 | 156,000 | 4,290 |
| 1997-12-17 | 423 | 450 | 410 | 450 | 365,000 | 4,500 |
| 1997-12-16 | 427 | 429 | 415 | 423 | 209,000 | 4,230 |
| 1997-12-15 | 413 | 425 | 406 | 425 | 169,000 | 4,250 |
| 1997-12-12 | 424 | 424 | 408 | 413 | 1,322,000 | 4,130 |
| 1997-12-11 | 415 | 416 | 400 | 400 | 126,000 | 4,000 |
| 1997-12-10 | 426 | 426 | 415 | 416 | 134,000 | 4,160 |
| 1997-12-09 | 418 | 430 | 418 | 427 | 217,000 | 4,270 |
| 1997-12-08 | 424 | 424 | 393 | 393 | 183,000 | 3,930 |
| 1997-12-05 | 429 | 430 | 426 | 427 | 73,000 | 4,270 |
| 1997-12-04 | 434 | 434 | 421 | 421 | 203,000 | 4,210 |
| 1997-12-03 | 434 | 434 | 420 | 420 | 94,000 | 4,200 |
| 1997-12-02 | 430 | 434 | 425 | 434 | 246,000 | 4,340 |
| 1997-12-01 | 409 | 430 | 400 | 430 | 290,000 | 4,300 |
| 1997-11-28 | 419 | 424 | 417 | 424 | 230,000 | 4,240 |
| 1997-11-27 | 400 | 424 | 385 | 424 | 260,000 | 4,240 |
| 1997-11-26 | 373 | 397 | 373 | 394 | 236,000 | 3,940 |
| 1997-11-25 | 377 | 387 | 358 | 370 | 609,000 | 3,700 |
| 1997-11-21 | 403 | 409 | 401 | 407 | 166,000 | 4,070 |
| 1997-11-20 | 375 | 406 | 370 | 396 | 171,000 | 3,960 |
| 1997-11-19 | 414 | 414 | 360 | 365 | 248,000 | 3,650 |
| 1997-11-18 | 392 | 429 | 385 | 424 | 341,000 | 4,240 |
| 1997-11-17 | 345 | 388 | 344 | 386 | 223,000 | 3,860 |
| 1997-11-14 | 347 | 360 | 346 | 348 | 734,000 | 3,480 |
| 1997-11-13 | 361 | 364 | 350 | 358 | 322,000 | 3,580 |
| 1997-11-12 | 384 | 390 | 360 | 360 | 543,000 | 3,600 |
| 1997-11-11 | 390 | 396 | 385 | 391 | 262,000 | 3,910 |
| 1997-11-10 | 382 | 405 | 382 | 391 | 273,000 | 3,910 |
| 1997-11-07 | 400 | 410 | 382 | 382 | 306,000 | 3,820 |
| 1997-11-06 | 420 | 420 | 410 | 411 | 123,000 | 4,110 |
| 1997-11-05 | 413 | 420 | 405 | 407 | 251,000 | 4,070 |
| 1997-11-04 | 414 | 420 | 410 | 416 | 227,000 | 4,160 |
| 1997-10-31 | 410 | 432 | 408 | 410 | 195,000 | 4,100 |
| 1997-10-30 | 418 | 418 | 406 | 410 | 327,000 | 4,100 |
| 1997-10-29 | 424 | 429 | 411 | 428 | 282,000 | 4,280 |
| 1997-10-28 | 403 | 420 | 401 | 419 | 364,000 | 4,190 |
| 1997-10-27 | 413 | 415 | 404 | 412 | 207,000 | 4,120 |
| 1997-10-24 | 435 | 442 | 429 | 430 | 258,000 | 4,300 |
| 1997-10-23 | 439 | 439 | 410 | 418 | 193,000 | 4,180 |
| 1997-10-22 | 412 | 445 | 412 | 445 | 151,000 | 4,450 |
| 1997-10-21 | 412 | 415 | 407 | 407 | 169,000 | 4,070 |
| 1997-10-20 | 404 | 412 | 401 | 407 | 137,000 | 4,070 |
| 1997-10-17 | 399 | 405 | 398 | 405 | 177,000 | 4,050 |
| 1997-10-16 | 400 | 410 | 399 | 410 | 294,000 | 4,100 |
| 1997-10-15 | 396 | 396 | 375 | 380 | 289,000 | 3,800 |
| 1997-10-14 | 400 | 400 | 380 | 386 | 129,000 | 3,860 |
| 1997-10-13 | 411 | 411 | 395 | 395 | 138,000 | 3,950 |
| 1997-10-09 | 411 | 411 | 396 | 396 | 386,000 | 3,960 |
| 1997-10-08 | 398 | 410 | 398 | 406 | 59,000 | 4,060 |
| 1997-10-07 | 405 | 410 | 395 | 395 | 146,000 | 3,950 |
| 1997-10-06 | 413 | 413 | 401 | 401 | 131,000 | 4,010 |
| 1997-10-03 | 395 | 408 | 390 | 403 | 195,000 | 4,030 |
| 1997-10-02 | 413 | 413 | 395 | 395 | 222,000 | 3,950 |
| 1997-10-01 | 431 | 431 | 409 | 418 | 197,000 | 4,180 |
| 1997-09-30 | 455 | 458 | 441 | 441 | 155,000 | 4,410 |
| 1997-09-29 | 457 | 469 | 450 | 455 | 299,000 | 4,550 |
| 1997-09-26 | 462 | 464 | 451 | 460 | 82,000 | 4,600 |
| 1997-09-25 | 458 | 476 | 458 | 462 | 100,000 | 4,620 |
| 1997-09-24 | 491 | 500 | 450 | 458 | 498,000 | 4,580 |
| 1997-09-22 | 484 | 500 | 478 | 486 | 119,000 | 4,860 |
| 1997-09-19 | 486 | 497 | 485 | 485 | 159,000 | 4,850 |
| 1997-09-18 | 481 | 487 | 481 | 486 | 217,000 | 4,860 |
| 1997-09-17 | 511 | 518 | 480 | 480 | 446,000 | 4,800 |
| 1997-09-16 | 530 | 530 | 502 | 511 | 141,000 | 5,110 |
| 1997-09-12 | 510 | 525 | 498 | 525 | 1,254,000 | 5,250 |
| 1997-09-11 | 524 | 524 | 509 | 510 | 191,000 | 5,100 |
| 1997-09-10 | 529 | 533 | 526 | 528 | 172,000 | 5,280 |
| 1997-09-09 | 532 | 550 | 530 | 543 | 61,000 | 5,430 |
| 1997-09-08 | 528 | 535 | 528 | 529 | 185,000 | 5,290 |
| 1997-09-05 | 532 | 532 | 524 | 527 | 33,000 | 5,270 |
| 1997-09-04 | 532 | 537 | 526 | 526 | 192,000 | 5,260 |
| 1997-09-03 | 530 | 531 | 524 | 529 | 233,000 | 5,290 |
| 1997-09-02 | 531 | 536 | 521 | 529 | 143,000 | 5,290 |
| 1997-09-01 | 520 | 530 | 520 | 521 | 178,000 | 5,210 |
| 1997-08-29 | 520 | 526 | 501 | 510 | 346,000 | 5,100 |
| 1997-08-28 | 528 | 528 | 520 | 520 | 445,000 | 5,200 |
| 1997-08-27 | 541 | 541 | 521 | 524 | 304,000 | 5,240 |
| 1997-08-26 | 542 | 558 | 538 | 546 | 188,000 | 5,460 |
| 1997-08-25 | 543 | 557 | 531 | 540 | 138,000 | 5,400 |
| 1997-08-22 | 555 | 561 | 540 | 540 | 247,000 | 5,400 |
| 1997-08-21 | 575 | 583 | 560 | 566 | 163,000 | 5,660 |
| 1997-08-20 | 554 | 575 | 554 | 575 | 124,000 | 5,750 |
| 1997-08-19 | 563 | 564 | 540 | 556 | 187,000 | 5,560 |
| 1997-08-18 | 546 | 555 | 540 | 555 | 317,000 | 5,550 |
| 1997-08-15 | 563 | 571 | 555 | 556 | 188,000 | 5,560 |
| 1997-08-14 | 555 | 567 | 551 | 563 | 290,000 | 5,630 |
| 1997-08-13 | 560 | 571 | 550 | 555 | 476,000 | 5,550 |
| 1997-08-12 | 561 | 583 | 556 | 571 | 243,000 | 5,710 |
| 1997-08-11 | 592 | 600 | 555 | 555 | 215,000 | 5,550 |
| 1997-08-08 | 581 | 610 | 581 | 602 | 281,000 | 6,020 |
| 1997-08-07 | 585 | 591 | 580 | 580 | 162,000 | 5,800 |
| 1997-08-06 | 599 | 600 | 580 | 585 | 327,000 | 5,850 |
| 1997-08-05 | 619 | 628 | 597 | 608 | 358,000 | 6,080 |
| 1997-08-04 | 606 | 620 | 603 | 620 | 162,000 | 6,200 |
| 1997-08-01 | 620 | 621 | 596 | 600 | 300,000 | 6,000 |
| 1997-07-31 | 631 | 634 | 622 | 622 | 194,000 | 6,220 |
| 1997-07-30 | 656 | 660 | 625 | 625 | 195,000 | 6,250 |
| 1997-07-29 | 674 | 675 | 656 | 656 | 93,000 | 6,560 |
| 1997-07-28 | 670 | 675 | 670 | 675 | 31,000 | 6,750 |
| 1997-07-25 | 668 | 675 | 667 | 675 | 136,000 | 6,750 |
| 1997-07-24 | 680 | 680 | 667 | 667 | 83,000 | 6,670 |
| 1997-07-23 | 702 | 702 | 675 | 680 | 389,000 | 6,800 |
| 1997-07-22 | 708 | 708 | 698 | 698 | 94,000 | 6,980 |
| 1997-07-18 | 709 | 718 | 697 | 698 | 106,000 | 6,980 |
| 1997-07-17 | 699 | 709 | 695 | 709 | 156,000 | 7,090 |
| 1997-07-16 | 685 | 701 | 676 | 685 | 184,000 | 6,850 |
| 1997-07-15 | 685 | 705 | 685 | 705 | 65,000 | 7,050 |
| 1997-07-14 | 680 | 700 | 680 | 700 | 61,000 | 7,000 |
| 1997-07-11 | 676 | 687 | 675 | 677 | 205,000 | 6,770 |
| 1997-07-10 | 676 | 680 | 675 | 676 | 75,000 | 6,760 |
| 1997-07-09 | 699 | 699 | 672 | 678 | 164,000 | 6,780 |
| 1997-07-08 | 701 | 703 | 691 | 695 | 39,000 | 6,950 |
| 1997-07-07 | 691 | 691 | 680 | 681 | 68,000 | 6,810 |
| 1997-07-04 | 711 | 711 | 690 | 695 | 110,000 | 6,950 |
| 1997-07-03 | 705 | 705 | 691 | 691 | 130,000 | 6,910 |
| 1997-07-02 | 710 | 715 | 681 | 701 | 177,000 | 7,010 |
| 1997-07-01 | 730 | 730 | 710 | 710 | 179,000 | 7,100 |
| 1997-06-30 | 745 | 749 | 736 | 739 | 83,000 | 7,390 |
| 1997-06-27 | 753 | 753 | 738 | 738 | 127,000 | 7,380 |
| 1997-06-26 | 756 | 763 | 742 | 753 | 114,000 | 7,530 |
| 1997-06-25 | 746 | 756 | 741 | 755 | 177,000 | 7,550 |
| 1997-06-24 | 756 | 756 | 736 | 739 | 227,000 | 7,390 |
| 1997-06-23 | 768 | 768 | 758 | 764 | 97,000 | 7,640 |
| 1997-06-20 | 776 | 780 | 765 | 765 | 344,000 | 7,650 |
| 1997-06-19 | 787 | 794 | 775 | 780 | 102,000 | 7,800 |
| 1997-06-18 | 803 | 803 | 780 | 788 | 112,000 | 7,880 |
| 1997-06-17 | 790 | 800 | 790 | 800 | 174,000 | 8,000 |
| 1997-06-16 | 789 | 799 | 782 | 789 | 147,000 | 7,890 |
| 1997-06-13 | 791 | 791 | 771 | 772 | 1,234,000 | 7,720 |
| 1997-06-12 | 768 | 799 | 761 | 761 | 278,000 | 7,610 |
| 1997-06-11 | 781 | 787 | 751 | 758 | 207,000 | 7,580 |
| 1997-06-10 | 745 | 780 | 740 | 780 | 204,000 | 7,800 |
| 1997-06-09 | 766 | 769 | 735 | 735 | 132,000 | 7,350 |
| 1997-06-06 | 779 | 779 | 765 | 765 | 89,000 | 7,650 |
| 1997-06-05 | 784 | 785 | 765 | 772 | 62,000 | 7,720 |
| 1997-06-04 | 784 | 786 | 770 | 785 | 99,000 | 7,850 |
| 1997-06-03 | 769 | 787 | 769 | 784 | 208,000 | 7,840 |
| 1997-06-02 | 739 | 779 | 735 | 779 | 170,000 | 7,790 |
| 1997-05-30 | 768 | 768 | 726 | 735 | 240,000 | 7,350 |
| 1997-05-29 | 753 | 768 | 753 | 768 | 83,000 | 7,680 |
| 1997-05-28 | 740 | 760 | 740 | 760 | 198,000 | 7,600 |
| 1997-05-27 | 750 | 750 | 733 | 740 | 46,000 | 7,400 |
| 1997-05-26 | 736 | 750 | 732 | 732 | 154,000 | 7,320 |
| 1997-05-23 | 732 | 740 | 729 | 735 | 210,000 | 7,350 |
| 1997-05-22 | 738 | 750 | 731 | 731 | 69,000 | 7,310 |
| 1997-05-21 | 750 | 750 | 727 | 727 | 118,000 | 7,270 |
| 1997-05-20 | 758 | 769 | 748 | 752 | 232,000 | 7,520 |
| 1997-05-19 | 739 | 758 | 739 | 758 | 306,000 | 7,580 |
| 1997-05-16 | 720 | 740 | 720 | 739 | 242,000 | 7,390 |
| 1997-05-15 | 715 | 719 | 702 | 719 | 177,000 | 7,190 |
| 1997-05-14 | 692 | 713 | 692 | 709 | 160,000 | 7,090 |
| 1997-05-13 | 720 | 720 | 690 | 691 | 306,000 | 6,910 |
| 1997-05-12 | 683 | 717 | 679 | 717 | 302,000 | 7,170 |
| 1997-05-09 | 700 | 700 | 675 | 678 | 397,000 | 6,780 |
| 1997-05-08 | 684 | 685 | 674 | 685 | 152,000 | 6,850 |
| 1997-05-07 | 675 | 688 | 661 | 674 | 337,000 | 6,740 |
| 1997-05-06 | 670 | 685 | 664 | 664 | 269,000 | 6,640 |
| 1997-05-02 | 631 | 650 | 630 | 650 | 396,000 | 6,500 |
| 1997-05-01 | 645 | 654 | 641 | 641 | 209,000 | 6,410 |
| 1997-04-30 | 625 | 650 | 610 | 637 | 128,000 | 6,370 |
| 1997-04-28 | 624 | 625 | 610 | 619 | 66,000 | 6,190 |
| 1997-04-25 | 620 | 635 | 610 | 616 | 115,000 | 6,160 |
| 1997-04-24 | 640 | 640 | 619 | 620 | 344,000 | 6,200 |
| 1997-04-23 | 629 | 640 | 625 | 625 | 139,000 | 6,250 |
| 1997-04-22 | 625 | 642 | 622 | 626 | 250,000 | 6,260 |
| 1997-04-21 | 638 | 638 | 612 | 628 | 312,000 | 6,280 |
| 1997-04-18 | 627 | 630 | 614 | 628 | 114,000 | 6,280 |
| 1997-04-17 | 619 | 620 | 610 | 620 | 195,000 | 6,200 |
| 1997-04-16 | 608 | 620 | 591 | 620 | 290,000 | 6,200 |
| 1997-04-15 | 610 | 625 | 605 | 608 | 199,000 | 6,080 |
| 1997-04-14 | 600 | 613 | 599 | 601 | 102,000 | 6,010 |
| 1997-04-11 | 580 | 606 | 580 | 605 | 496,000 | 6,050 |
| 1997-04-10 | 592 | 611 | 580 | 580 | 295,000 | 5,800 |
| 1997-04-09 | 609 | 609 | 592 | 592 | 214,000 | 5,920 |
| 1997-04-08 | 603 | 610 | 593 | 608 | 237,000 | 6,080 |
| 1997-04-07 | 615 | 622 | 600 | 603 | 232,000 | 6,030 |
| 1997-04-04 | 646 | 646 | 604 | 614 | 446,000 | 6,140 |
| 1997-04-03 | 641 | 648 | 634 | 640 | 268,000 | 6,400 |
| 1997-04-02 | 646 | 650 | 637 | 643 | 371,000 | 6,430 |
| 1997-04-01 | 643 | 656 | 640 | 656 | 357,000 | 6,560 |
| 1997-03-31 | 660 | 663 | 650 | 663 | 182,000 | 6,630 |
| 1997-03-28 | 663 | 663 | 649 | 660 | 194,000 | 6,600 |
| 1997-03-27 | 665 | 679 | 650 | 669 | 761,000 | 6,690 |
| 1997-03-26 | 663 | 670 | 655 | 657 | 225,000 | 6,570 |
| 1997-03-25 | 680 | 687 | 676 | 677 | 155,000 | 6,770 |
| 1997-03-24 | 710 | 710 | 640 | 640 | 263,000 | 6,400 |
| 1997-03-21 | 694 | 704 | 694 | 701 | 88,000 | 7,010 |
| 1997-03-19 | 709 | 714 | 698 | 714 | 173,000 | 7,140 |
| 1997-03-18 | 682 | 703 | 682 | 701 | 266,000 | 7,010 |
| 1997-03-17 | 684 | 689 | 664 | 684 | 88,000 | 6,840 |
| 1997-03-14 | 637 | 685 | 637 | 663 | 1,250,000 | 6,630 |
| 1997-03-13 | 660 | 670 | 657 | 657 | 168,000 | 6,570 |
| 1997-03-12 | 694 | 694 | 663 | 670 | 328,000 | 6,700 |
| 1997-03-11 | 670 | 686 | 667 | 684 | 171,000 | 6,840 |
| 1997-03-10 | 674 | 675 | 655 | 670 | 408,000 | 6,700 |
| 1997-03-07 | 653 | 675 | 652 | 670 | 626,000 | 6,700 |
| 1997-03-06 | 676 | 681 | 651 | 652 | 276,000 | 6,520 |
| 1997-03-05 | 703 | 703 | 670 | 671 | 228,000 | 6,710 |
| 1997-03-04 | 691 | 700 | 691 | 693 | 69,000 | 6,930 |
| 1997-03-03 | 696 | 703 | 690 | 692 | 141,000 | 6,920 |
| 1997-02-28 | 721 | 721 | 695 | 695 | 186,000 | 6,950 |
| 1997-02-27 | 730 | 740 | 711 | 711 | 82,000 | 7,110 |
| 1997-02-26 | 719 | 730 | 714 | 723 | 57,000 | 7,230 |
| 1997-02-25 | 694 | 709 | 694 | 709 | 342,000 | 7,090 |
| 1997-02-24 | 721 | 721 | 701 | 704 | 202,000 | 7,040 |
| 1997-02-21 | 743 | 750 | 710 | 710 | 268,000 | 7,100 |
| 1997-02-20 | 730 | 750 | 730 | 750 | 177,000 | 7,500 |
| 1997-02-19 | 697 | 730 | 694 | 730 | 112,000 | 7,300 |
| 1997-02-18 | 699 | 700 | 690 | 690 | 147,000 | 6,900 |
| 1997-02-17 | 700 | 701 | 690 | 696 | 89,000 | 6,960 |
| 1997-02-14 | 709 | 712 | 700 | 701 | 448,000 | 7,010 |
| 1997-02-13 | 740 | 740 | 717 | 722 | 126,000 | 7,220 |
| 1997-02-12 | 719 | 728 | 718 | 720 | 207,000 | 7,200 |
| 1997-02-10 | 695 | 718 | 693 | 718 | 196,000 | 7,180 |
| 1997-02-07 | 707 | 722 | 692 | 692 | 309,000 | 6,920 |
| 1997-02-06 | 720 | 720 | 705 | 717 | 276,000 | 7,170 |
| 1997-02-05 | 724 | 735 | 707 | 735 | 170,000 | 7,350 |
| 1997-02-04 | 725 | 760 | 715 | 727 | 167,000 | 7,270 |
| 1997-02-03 | 734 | 734 | 704 | 705 | 217,000 | 7,050 |
| 1997-01-31 | 713 | 760 | 711 | 739 | 287,000 | 7,390 |
| 1997-01-30 | 730 | 740 | 698 | 699 | 237,000 | 6,990 |
| 1997-01-29 | 705 | 731 | 698 | 731 | 215,000 | 7,310 |
| 1997-01-28 | 654 | 698 | 651 | 698 | 145,000 | 6,980 |
| 1997-01-27 | 676 | 686 | 651 | 654 | 120,000 | 6,540 |
| 1997-01-24 | 710 | 714 | 680 | 696 | 193,000 | 6,960 |
| 1997-01-23 | 704 | 725 | 698 | 710 | 101,000 | 7,100 |
| 1997-01-22 | 680 | 706 | 671 | 705 | 278,000 | 7,050 |
| 1997-01-21 | 669 | 689 | 660 | 661 | 390,000 | 6,610 |
| 1997-01-20 | 732 | 732 | 641 | 676 | 471,000 | 6,760 |
| 1997-01-17 | 725 | 759 | 710 | 712 | 198,000 | 7,120 |
| 1997-01-16 | 740 | 741 | 719 | 728 | 231,000 | 7,280 |
| 1997-01-14 | 743 | 758 | 705 | 740 | 358,000 | 7,400 |
| 1997-01-13 | 692 | 750 | 651 | 750 | 380,000 | 7,500 |
| 1997-01-10 | 732 | 748 | 680 | 692 | 824,000 | 6,920 |
| 1997-01-09 | 782 | 787 | 758 | 758 | 220,000 | 7,580 |
| 1997-01-08 | 772 | 788 | 760 | 787 | 222,000 | 7,870 |
| 1997-01-07 | 802 | 807 | 776 | 791 | 157,000 | 7,910 |
| 1997-01-06 | 802 | 809 | 800 | 800 | 99,000 | 8,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.08株
