7102 日本車輌製造(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 364 | 367 | 360 | 366 | 51,000 | 3,660 |
| 1998-12-29 | 358 | 364 | 350 | 364 | 120,000 | 3,640 |
| 1998-12-28 | 368 | 380 | 352 | 357 | 279,000 | 3,570 |
| 1998-12-25 | 346 | 368 | 346 | 368 | 353,000 | 3,680 |
| 1998-12-24 | 343 | 345 | 332 | 344 | 224,000 | 3,440 |
| 1998-12-22 | 360 | 360 | 335 | 338 | 394,000 | 3,380 |
| 1998-12-21 | 360 | 367 | 355 | 360 | 109,000 | 3,600 |
| 1998-12-18 | 368 | 387 | 368 | 375 | 688,000 | 3,750 |
| 1998-12-17 | 355 | 370 | 351 | 363 | 317,000 | 3,630 |
| 1998-12-16 | 355 | 360 | 354 | 356 | 226,000 | 3,560 |
| 1998-12-15 | 352 | 359 | 347 | 350 | 336,000 | 3,500 |
| 1998-12-14 | 350 | 357 | 347 | 355 | 302,000 | 3,550 |
| 1998-12-11 | 350 | 359 | 347 | 347 | 1,349,000 | 3,470 |
| 1998-12-10 | 369 | 369 | 357 | 360 | 212,000 | 3,600 |
| 1998-12-09 | 362 | 364 | 357 | 364 | 279,000 | 3,640 |
| 1998-12-08 | 378 | 378 | 367 | 370 | 281,000 | 3,700 |
| 1998-12-07 | 386 | 387 | 370 | 378 | 328,000 | 3,780 |
| 1998-12-04 | 373 | 387 | 372 | 387 | 1,615,000 | 3,870 |
| 1998-12-03 | 359 | 378 | 358 | 367 | 2,639,000 | 3,670 |
| 1998-12-02 | 347 | 357 | 344 | 355 | 864,000 | 3,550 |
| 1998-12-01 | 329 | 344 | 328 | 344 | 412,000 | 3,440 |
| 1998-11-30 | 341 | 348 | 326 | 329 | 208,000 | 3,290 |
| 1998-11-27 | 331 | 346 | 331 | 337 | 440,000 | 3,370 |
| 1998-11-26 | 330 | 335 | 325 | 326 | 206,000 | 3,260 |
| 1998-11-25 | 340 | 340 | 325 | 326 | 162,000 | 3,260 |
| 1998-11-24 | 342 | 344 | 329 | 342 | 183,000 | 3,420 |
| 1998-11-20 | 333 | 340 | 329 | 337 | 213,000 | 3,370 |
| 1998-11-19 | 329 | 338 | 327 | 328 | 298,000 | 3,280 |
| 1998-11-18 | 327 | 338 | 326 | 334 | 461,000 | 3,340 |
| 1998-11-17 | 329 | 332 | 317 | 328 | 338,000 | 3,280 |
| 1998-11-16 | 316 | 325 | 312 | 324 | 166,000 | 3,240 |
| 1998-11-13 | 312 | 318 | 305 | 318 | 625,000 | 3,180 |
| 1998-11-12 | 315 | 322 | 312 | 312 | 224,000 | 3,120 |
| 1998-11-11 | 313 | 319 | 308 | 318 | 228,000 | 3,180 |
| 1998-11-10 | 313 | 316 | 308 | 308 | 133,000 | 3,080 |
| 1998-11-09 | 321 | 322 | 308 | 313 | 207,000 | 3,130 |
| 1998-11-06 | 313 | 316 | 311 | 311 | 121,000 | 3,110 |
| 1998-11-05 | 334 | 334 | 311 | 312 | 225,000 | 3,120 |
| 1998-11-04 | 332 | 334 | 325 | 334 | 214,000 | 3,340 |
| 1998-11-02 | 323 | 325 | 316 | 325 | 101,000 | 3,250 |
| 1998-10-30 | 324 | 325 | 311 | 323 | 112,000 | 3,230 |
| 1998-10-29 | 320 | 323 | 311 | 323 | 126,000 | 3,230 |
| 1998-10-28 | 320 | 323 | 313 | 313 | 95,000 | 3,130 |
| 1998-10-27 | 318 | 324 | 313 | 320 | 166,000 | 3,200 |
| 1998-10-26 | 312 | 318 | 312 | 318 | 90,000 | 3,180 |
| 1998-10-23 | 330 | 334 | 315 | 317 | 226,000 | 3,170 |
| 1998-10-22 | 320 | 334 | 320 | 331 | 675,000 | 3,310 |
| 1998-10-21 | 327 | 332 | 326 | 330 | 526,000 | 3,300 |
| 1998-10-20 | 314 | 325 | 309 | 325 | 134,000 | 3,250 |
| 1998-10-19 | 307 | 327 | 307 | 318 | 354,000 | 3,180 |
| 1998-10-16 | 311 | 312 | 303 | 307 | 107,000 | 3,070 |
| 1998-10-15 | 316 | 316 | 302 | 303 | 184,000 | 3,030 |
| 1998-10-14 | 316 | 319 | 301 | 316 | 115,000 | 3,160 |
| 1998-10-13 | 311 | 324 | 303 | 311 | 173,000 | 3,110 |
| 1998-10-12 | 317 | 320 | 312 | 320 | 322,000 | 3,200 |
| 1998-10-09 | 286 | 319 | 286 | 317 | 662,000 | 3,170 |
| 1998-10-08 | 310 | 320 | 291 | 294 | 256,000 | 2,940 |
| 1998-10-07 | 300 | 320 | 300 | 320 | 448,000 | 3,200 |
| 1998-10-06 | 299 | 303 | 291 | 297 | 180,000 | 2,970 |
| 1998-10-05 | 291 | 294 | 278 | 279 | 112,000 | 2,790 |
| 1998-10-02 | 280 | 303 | 275 | 281 | 327,000 | 2,810 |
| 1998-10-01 | 270 | 290 | 270 | 280 | 228,000 | 2,800 |
| 1998-09-30 | 300 | 300 | 270 | 270 | 363,000 | 2,700 |
| 1998-09-29 | 297 | 304 | 281 | 290 | 150,000 | 2,900 |
| 1998-09-28 | 299 | 314 | 294 | 307 | 154,000 | 3,070 |
| 1998-09-25 | 313 | 313 | 291 | 294 | 68,000 | 2,940 |
| 1998-09-24 | 317 | 320 | 311 | 313 | 211,000 | 3,130 |
| 1998-09-22 | 303 | 318 | 290 | 314 | 298,000 | 3,140 |
| 1998-09-21 | 288 | 295 | 287 | 293 | 98,000 | 2,930 |
| 1998-09-18 | 285 | 305 | 282 | 303 | 201,000 | 3,030 |
| 1998-09-17 | 295 | 300 | 280 | 280 | 233,000 | 2,800 |
| 1998-09-16 | 308 | 313 | 291 | 293 | 166,000 | 2,930 |
| 1998-09-14 | 300 | 320 | 281 | 313 | 183,000 | 3,130 |
| 1998-09-11 | 304 | 304 | 280 | 300 | 2,645,000 | 3,000 |
| 1998-09-10 | 319 | 319 | 304 | 304 | 221,000 | 3,040 |
| 1998-09-09 | 320 | 326 | 315 | 322 | 280,000 | 3,220 |
| 1998-09-08 | 315 | 335 | 311 | 325 | 526,000 | 3,250 |
| 1998-09-07 | 270 | 310 | 270 | 309 | 450,000 | 3,090 |
| 1998-09-04 | 275 | 280 | 271 | 273 | 108,000 | 2,730 |
| 1998-09-03 | 281 | 281 | 270 | 271 | 225,000 | 2,710 |
| 1998-09-02 | 279 | 297 | 275 | 281 | 175,000 | 2,810 |
| 1998-09-01 | 262 | 297 | 261 | 294 | 308,000 | 2,940 |
| 1998-08-31 | 271 | 282 | 263 | 272 | 223,000 | 2,720 |
| 1998-08-28 | 270 | 276 | 266 | 267 | 484,000 | 2,670 |
| 1998-08-27 | 303 | 303 | 274 | 288 | 616,000 | 2,880 |
| 1998-08-26 | 309 | 309 | 301 | 302 | 273,000 | 3,020 |
| 1998-08-25 | 308 | 313 | 305 | 309 | 146,000 | 3,090 |
| 1998-08-24 | 302 | 305 | 302 | 303 | 114,000 | 3,030 |
| 1998-08-21 | 310 | 310 | 305 | 306 | 154,000 | 3,060 |
| 1998-08-20 | 307 | 310 | 305 | 310 | 221,000 | 3,100 |
| 1998-08-19 | 311 | 320 | 306 | 316 | 140,000 | 3,160 |
| 1998-08-18 | 305 | 309 | 305 | 306 | 217,000 | 3,060 |
| 1998-08-17 | 321 | 328 | 302 | 302 | 769,000 | 3,020 |
| 1998-08-14 | 318 | 327 | 306 | 311 | 678,000 | 3,110 |
| 1998-08-13 | 320 | 323 | 316 | 323 | 242,000 | 3,230 |
| 1998-08-12 | 306 | 317 | 306 | 315 | 228,000 | 3,150 |
| 1998-08-11 | 308 | 311 | 305 | 311 | 314,000 | 3,110 |
| 1998-08-10 | 306 | 309 | 303 | 303 | 193,000 | 3,030 |
| 1998-08-07 | 314 | 315 | 307 | 310 | 167,000 | 3,100 |
| 1998-08-06 | 316 | 318 | 308 | 311 | 236,000 | 3,110 |
| 1998-08-05 | 317 | 318 | 311 | 314 | 194,000 | 3,140 |
| 1998-08-04 | 315 | 325 | 315 | 316 | 71,000 | 3,160 |
| 1998-08-03 | 320 | 323 | 310 | 316 | 162,000 | 3,160 |
| 1998-07-31 | 325 | 328 | 322 | 322 | 243,000 | 3,220 |
| 1998-07-30 | 319 | 325 | 318 | 318 | 264,000 | 3,180 |
| 1998-07-29 | 310 | 323 | 310 | 318 | 204,000 | 3,180 |
| 1998-07-28 | 311 | 315 | 306 | 310 | 231,000 | 3,100 |
| 1998-07-27 | 311 | 314 | 306 | 307 | 231,000 | 3,070 |
| 1998-07-24 | 310 | 323 | 306 | 321 | 230,000 | 3,210 |
| 1998-07-23 | 317 | 319 | 310 | 310 | 497,000 | 3,100 |
| 1998-07-22 | 325 | 325 | 316 | 322 | 239,000 | 3,220 |
| 1998-07-21 | 325 | 331 | 321 | 323 | 158,000 | 3,230 |
| 1998-07-17 | 335 | 337 | 325 | 326 | 305,000 | 3,260 |
| 1998-07-16 | 340 | 345 | 331 | 338 | 383,000 | 3,380 |
| 1998-07-15 | 339 | 339 | 326 | 335 | 239,000 | 3,350 |
| 1998-07-14 | 326 | 334 | 315 | 334 | 149,000 | 3,340 |
| 1998-07-13 | 310 | 324 | 306 | 323 | 329,000 | 3,230 |
| 1998-07-10 | 331 | 331 | 310 | 315 | 653,000 | 3,150 |
| 1998-07-09 | 332 | 335 | 325 | 327 | 297,000 | 3,270 |
| 1998-07-08 | 350 | 350 | 335 | 342 | 306,000 | 3,420 |
| 1998-07-07 | 351 | 355 | 343 | 343 | 254,000 | 3,430 |
| 1998-07-06 | 335 | 340 | 331 | 331 | 218,000 | 3,310 |
| 1998-07-03 | 343 | 350 | 335 | 341 | 311,000 | 3,410 |
| 1998-07-02 | 331 | 350 | 331 | 348 | 699,000 | 3,480 |
| 1998-07-01 | 322 | 330 | 315 | 327 | 552,000 | 3,270 |
| 1998-06-30 | 309 | 327 | 305 | 327 | 257,000 | 3,270 |
| 1998-06-29 | 305 | 318 | 304 | 304 | 265,000 | 3,040 |
| 1998-06-26 | 301 | 305 | 300 | 305 | 451,000 | 3,050 |
| 1998-06-25 | 306 | 306 | 301 | 303 | 294,000 | 3,030 |
| 1998-06-24 | 314 | 314 | 305 | 306 | 169,000 | 3,060 |
| 1998-06-23 | 319 | 319 | 307 | 309 | 141,000 | 3,090 |
| 1998-06-22 | 318 | 320 | 310 | 318 | 74,000 | 3,180 |
| 1998-06-19 | 327 | 330 | 317 | 318 | 139,000 | 3,180 |
| 1998-06-18 | 330 | 330 | 322 | 330 | 327,000 | 3,300 |
| 1998-06-17 | 301 | 308 | 301 | 305 | 216,000 | 3,050 |
| 1998-06-16 | 302 | 308 | 301 | 303 | 385,000 | 3,030 |
| 1998-06-15 | 301 | 305 | 300 | 302 | 319,000 | 3,020 |
| 1998-06-12 | 303 | 306 | 300 | 306 | 1,321,000 | 3,060 |
| 1998-06-11 | 300 | 306 | 300 | 304 | 341,000 | 3,040 |
| 1998-06-10 | 303 | 306 | 300 | 301 | 295,000 | 3,010 |
| 1998-06-09 | 305 | 318 | 304 | 311 | 60,000 | 3,110 |
| 1998-06-08 | 305 | 307 | 302 | 304 | 88,000 | 3,040 |
| 1998-06-05 | 317 | 317 | 306 | 306 | 107,000 | 3,060 |
| 1998-06-04 | 307 | 317 | 305 | 314 | 93,000 | 3,140 |
| 1998-06-03 | 310 | 311 | 305 | 307 | 288,000 | 3,070 |
| 1998-06-02 | 318 | 318 | 312 | 318 | 89,000 | 3,180 |
| 1998-06-01 | 322 | 326 | 311 | 313 | 127,000 | 3,130 |
| 1998-05-29 | 319 | 329 | 311 | 326 | 173,000 | 3,260 |
| 1998-05-28 | 323 | 334 | 322 | 331 | 206,000 | 3,310 |
| 1998-05-27 | 321 | 325 | 311 | 313 | 247,000 | 3,130 |
| 1998-05-26 | 330 | 335 | 325 | 326 | 90,000 | 3,260 |
| 1998-05-25 | 322 | 336 | 322 | 335 | 94,000 | 3,350 |
| 1998-05-22 | 338 | 338 | 326 | 327 | 142,000 | 3,270 |
| 1998-05-21 | 316 | 333 | 316 | 333 | 246,000 | 3,330 |
| 1998-05-20 | 312 | 324 | 310 | 316 | 142,000 | 3,160 |
| 1998-05-19 | 319 | 335 | 305 | 319 | 157,000 | 3,190 |
| 1998-05-18 | 310 | 314 | 300 | 314 | 179,000 | 3,140 |
| 1998-05-15 | 310 | 319 | 305 | 305 | 385,000 | 3,050 |
| 1998-05-14 | 317 | 317 | 312 | 312 | 255,000 | 3,120 |
| 1998-05-13 | 316 | 319 | 310 | 313 | 271,000 | 3,130 |
| 1998-05-12 | 325 | 325 | 310 | 311 | 299,000 | 3,110 |
| 1998-05-11 | 326 | 330 | 322 | 325 | 149,000 | 3,250 |
| 1998-05-08 | 314 | 328 | 314 | 321 | 865,000 | 3,210 |
| 1998-05-07 | 320 | 327 | 315 | 319 | 174,000 | 3,190 |
| 1998-05-06 | 325 | 328 | 310 | 315 | 326,000 | 3,150 |
| 1998-05-01 | 333 | 333 | 325 | 329 | 183,000 | 3,290 |
| 1998-04-30 | 333 | 344 | 330 | 332 | 172,000 | 3,320 |
| 1998-04-28 | 343 | 347 | 330 | 333 | 380,000 | 3,330 |
| 1998-04-27 | 350 | 355 | 341 | 343 | 312,000 | 3,430 |
| 1998-04-24 | 355 | 369 | 351 | 358 | 182,000 | 3,580 |
| 1998-04-23 | 351 | 359 | 350 | 350 | 209,000 | 3,500 |
| 1998-04-22 | 353 | 356 | 350 | 350 | 205,000 | 3,500 |
| 1998-04-21 | 364 | 370 | 351 | 357 | 209,000 | 3,570 |
| 1998-04-20 | 356 | 359 | 352 | 359 | 148,000 | 3,590 |
| 1998-04-17 | 360 | 375 | 350 | 361 | 422,000 | 3,610 |
| 1998-04-16 | 377 | 378 | 360 | 360 | 279,000 | 3,600 |
| 1998-04-15 | 379 | 380 | 371 | 372 | 236,000 | 3,720 |
| 1998-04-14 | 379 | 385 | 370 | 371 | 204,000 | 3,710 |
| 1998-04-13 | 375 | 385 | 370 | 375 | 146,000 | 3,750 |
| 1998-04-10 | 401 | 401 | 381 | 390 | 356,000 | 3,900 |
| 1998-04-09 | 386 | 410 | 381 | 401 | 163,000 | 4,010 |
| 1998-04-08 | 390 | 410 | 390 | 401 | 125,000 | 4,010 |
| 1998-04-07 | 366 | 391 | 366 | 391 | 115,000 | 3,910 |
| 1998-04-06 | 362 | 366 | 352 | 362 | 213,000 | 3,620 |
| 1998-04-03 | 368 | 373 | 352 | 352 | 305,000 | 3,520 |
| 1998-04-02 | 371 | 385 | 355 | 361 | 325,000 | 3,610 |
| 1998-04-01 | 382 | 389 | 381 | 381 | 197,000 | 3,810 |
| 1998-03-31 | 390 | 410 | 386 | 400 | 331,000 | 4,000 |
| 1998-03-30 | 435 | 438 | 380 | 382 | 253,000 | 3,820 |
| 1998-03-27 | 443 | 449 | 425 | 425 | 113,000 | 4,250 |
| 1998-03-26 | 430 | 455 | 430 | 448 | 206,000 | 4,480 |
| 1998-03-25 | 427 | 450 | 427 | 437 | 166,000 | 4,370 |
| 1998-03-24 | 445 | 445 | 422 | 423 | 343,000 | 4,230 |
| 1998-03-23 | 448 | 450 | 440 | 447 | 257,000 | 4,470 |
| 1998-03-20 | 435 | 453 | 435 | 450 | 261,000 | 4,500 |
| 1998-03-19 | 430 | 455 | 430 | 450 | 245,000 | 4,500 |
| 1998-03-18 | 453 | 453 | 423 | 425 | 155,000 | 4,250 |
| 1998-03-17 | 438 | 455 | 438 | 453 | 95,000 | 4,530 |
| 1998-03-16 | 450 | 454 | 432 | 433 | 73,000 | 4,330 |
| 1998-03-13 | 418 | 460 | 418 | 455 | 1,010,000 | 4,550 |
| 1998-03-12 | 428 | 428 | 423 | 423 | 38,000 | 4,230 |
| 1998-03-11 | 423 | 427 | 420 | 423 | 97,000 | 4,230 |
| 1998-03-10 | 431 | 440 | 427 | 427 | 80,000 | 4,270 |
| 1998-03-09 | 444 | 446 | 430 | 430 | 232,000 | 4,300 |
| 1998-03-06 | 425 | 441 | 422 | 441 | 168,000 | 4,410 |
| 1998-03-05 | 423 | 425 | 415 | 417 | 86,000 | 4,170 |
| 1998-03-04 | 442 | 443 | 435 | 438 | 72,000 | 4,380 |
| 1998-03-03 | 426 | 445 | 426 | 445 | 129,000 | 4,450 |
| 1998-03-02 | 430 | 445 | 430 | 441 | 199,000 | 4,410 |
| 1998-02-27 | 413 | 428 | 413 | 428 | 115,000 | 4,280 |
| 1998-02-26 | 400 | 413 | 390 | 411 | 113,000 | 4,110 |
| 1998-02-25 | 388 | 400 | 380 | 400 | 203,000 | 4,000 |
| 1998-02-24 | 425 | 425 | 398 | 398 | 210,000 | 3,980 |
| 1998-02-23 | 428 | 428 | 415 | 415 | 83,000 | 4,150 |
| 1998-02-20 | 417 | 439 | 411 | 433 | 119,000 | 4,330 |
| 1998-02-19 | 417 | 440 | 409 | 420 | 175,000 | 4,200 |
| 1998-02-18 | 408 | 419 | 407 | 407 | 132,000 | 4,070 |
| 1998-02-17 | 403 | 406 | 398 | 406 | 73,000 | 4,060 |
| 1998-02-16 | 408 | 413 | 404 | 413 | 112,000 | 4,130 |
| 1998-02-13 | 435 | 436 | 410 | 413 | 518,000 | 4,130 |
| 1998-02-12 | 443 | 444 | 431 | 435 | 145,000 | 4,350 |
| 1998-02-10 | 441 | 444 | 440 | 443 | 149,000 | 4,430 |
| 1998-02-09 | 444 | 449 | 436 | 448 | 137,000 | 4,480 |
| 1998-02-06 | 442 | 442 | 435 | 436 | 180,000 | 4,360 |
| 1998-02-05 | 431 | 445 | 427 | 440 | 149,000 | 4,400 |
| 1998-02-04 | 432 | 433 | 421 | 421 | 89,000 | 4,210 |
| 1998-02-03 | 413 | 433 | 410 | 432 | 140,000 | 4,320 |
| 1998-02-02 | 403 | 403 | 400 | 403 | 191,000 | 4,030 |
| 1998-01-30 | 432 | 432 | 402 | 403 | 264,000 | 4,030 |
| 1998-01-29 | 434 | 436 | 428 | 434 | 256,000 | 4,340 |
| 1998-01-28 | 435 | 440 | 418 | 435 | 331,000 | 4,350 |
| 1998-01-27 | 418 | 437 | 418 | 428 | 343,000 | 4,280 |
| 1998-01-26 | 428 | 450 | 426 | 433 | 315,000 | 4,330 |
| 1998-01-23 | 429 | 436 | 425 | 425 | 271,000 | 4,250 |
| 1998-01-22 | 427 | 428 | 394 | 394 | 259,000 | 3,940 |
| 1998-01-21 | 404 | 428 | 404 | 428 | 266,000 | 4,280 |
| 1998-01-20 | 366 | 397 | 361 | 397 | 182,000 | 3,970 |
| 1998-01-19 | 386 | 386 | 355 | 370 | 423,000 | 3,700 |
| 1998-01-16 | 340 | 390 | 340 | 390 | 388,000 | 3,900 |
| 1998-01-14 | 343 | 352 | 338 | 346 | 180,000 | 3,460 |
| 1998-01-13 | 326 | 340 | 316 | 333 | 100,000 | 3,330 |
| 1998-01-12 | 316 | 333 | 310 | 316 | 165,000 | 3,160 |
| 1998-01-09 | 316 | 331 | 301 | 331 | 447,000 | 3,310 |
| 1998-01-08 | 325 | 367 | 320 | 320 | 257,000 | 3,200 |
| 1998-01-07 | 326 | 331 | 315 | 330 | 148,000 | 3,300 |
| 1998-01-06 | 343 | 344 | 320 | 330 | 248,000 | 3,300 |
| 1998-01-05 | 343 | 343 | 338 | 343 | 154,000 | 3,430 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.08株
