7102 日本車輌製造(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 220 | 225 | 220 | 220 | 159,000 | 2,200 |
| 1999-12-29 | 225 | 230 | 220 | 230 | 278,000 | 2,300 |
| 1999-12-28 | 230 | 231 | 220 | 220 | 221,000 | 2,200 |
| 1999-12-27 | 226 | 234 | 224 | 234 | 101,000 | 2,340 |
| 1999-12-24 | 230 | 235 | 221 | 226 | 343,000 | 2,260 |
| 1999-12-22 | 234 | 234 | 226 | 226 | 173,000 | 2,260 |
| 1999-12-21 | 234 | 235 | 224 | 234 | 149,000 | 2,340 |
| 1999-12-20 | 225 | 234 | 221 | 234 | 228,000 | 2,340 |
| 1999-12-17 | 238 | 240 | 220 | 220 | 345,000 | 2,200 |
| 1999-12-16 | 240 | 241 | 232 | 240 | 266,000 | 2,400 |
| 1999-12-15 | 241 | 247 | 235 | 246 | 394,000 | 2,460 |
| 1999-12-14 | 230 | 244 | 230 | 241 | 211,000 | 2,410 |
| 1999-12-13 | 246 | 246 | 231 | 231 | 291,000 | 2,310 |
| 1999-12-10 | 248 | 254 | 243 | 246 | 2,410,000 | 2,460 |
| 1999-12-09 | 236 | 240 | 234 | 235 | 198,000 | 2,350 |
| 1999-12-08 | 244 | 245 | 236 | 236 | 470,000 | 2,360 |
| 1999-12-07 | 238 | 248 | 234 | 245 | 249,000 | 2,450 |
| 1999-12-06 | 233 | 238 | 232 | 233 | 284,000 | 2,330 |
| 1999-12-03 | 242 | 242 | 232 | 232 | 318,000 | 2,320 |
| 1999-12-02 | 237 | 238 | 231 | 232 | 539,000 | 2,320 |
| 1999-12-01 | 240 | 245 | 238 | 242 | 504,000 | 2,420 |
| 1999-11-30 | 238 | 243 | 235 | 235 | 230,000 | 2,350 |
| 1999-11-29 | 237 | 247 | 235 | 236 | 237,000 | 2,360 |
| 1999-11-26 | 245 | 250 | 237 | 237 | 173,000 | 2,370 |
| 1999-11-25 | 237 | 249 | 229 | 240 | 265,000 | 2,400 |
| 1999-11-24 | 248 | 252 | 242 | 244 | 201,000 | 2,440 |
| 1999-11-22 | 248 | 255 | 248 | 248 | 136,000 | 2,480 |
| 1999-11-19 | 250 | 258 | 247 | 247 | 364,000 | 2,470 |
| 1999-11-18 | 260 | 261 | 247 | 247 | 451,000 | 2,470 |
| 1999-11-17 | 245 | 256 | 244 | 245 | 275,000 | 2,450 |
| 1999-11-16 | 246 | 253 | 245 | 245 | 231,000 | 2,450 |
| 1999-11-15 | 263 | 263 | 246 | 246 | 274,000 | 2,460 |
| 1999-11-12 | 260 | 269 | 255 | 255 | 572,000 | 2,550 |
| 1999-11-11 | 276 | 283 | 260 | 260 | 184,000 | 2,600 |
| 1999-11-10 | 278 | 284 | 271 | 281 | 254,000 | 2,810 |
| 1999-11-09 | 273 | 279 | 269 | 278 | 203,000 | 2,780 |
| 1999-11-08 | 267 | 271 | 255 | 268 | 133,000 | 2,680 |
| 1999-11-05 | 265 | 274 | 260 | 264 | 254,000 | 2,640 |
| 1999-11-04 | 270 | 280 | 267 | 268 | 251,000 | 2,680 |
| 1999-11-02 | 266 | 275 | 264 | 275 | 72,000 | 2,750 |
| 1999-11-01 | 260 | 279 | 255 | 275 | 131,000 | 2,750 |
| 1999-10-29 | 258 | 272 | 254 | 260 | 293,000 | 2,600 |
| 1999-10-28 | 265 | 270 | 256 | 258 | 227,000 | 2,580 |
| 1999-10-27 | 268 | 270 | 261 | 265 | 202,000 | 2,650 |
| 1999-10-26 | 271 | 273 | 268 | 268 | 226,000 | 2,680 |
| 1999-10-25 | 271 | 284 | 271 | 276 | 123,000 | 2,760 |
| 1999-10-22 | 278 | 280 | 270 | 270 | 143,000 | 2,700 |
| 1999-10-21 | 276 | 278 | 272 | 276 | 205,000 | 2,760 |
| 1999-10-20 | 284 | 285 | 280 | 281 | 162,000 | 2,810 |
| 1999-10-19 | 295 | 295 | 277 | 277 | 185,000 | 2,770 |
| 1999-10-18 | 287 | 294 | 286 | 290 | 324,000 | 2,900 |
| 1999-10-15 | 277 | 285 | 275 | 282 | 152,000 | 2,820 |
| 1999-10-14 | 274 | 284 | 272 | 272 | 174,000 | 2,720 |
| 1999-10-13 | 280 | 282 | 272 | 273 | 293,000 | 2,730 |
| 1999-10-12 | 290 | 290 | 281 | 281 | 177,000 | 2,810 |
| 1999-10-08 | 297 | 300 | 285 | 290 | 591,000 | 2,900 |
| 1999-10-07 | 297 | 303 | 296 | 302 | 330,000 | 3,020 |
| 1999-10-06 | 287 | 290 | 285 | 288 | 113,000 | 2,880 |
| 1999-10-05 | 297 | 297 | 287 | 292 | 138,000 | 2,920 |
| 1999-10-04 | 283 | 300 | 280 | 287 | 137,000 | 2,870 |
| 1999-10-01 | 275 | 283 | 273 | 275 | 250,000 | 2,750 |
| 1999-09-30 | 273 | 278 | 273 | 274 | 216,000 | 2,740 |
| 1999-09-29 | 273 | 277 | 272 | 275 | 110,000 | 2,750 |
| 1999-09-28 | 272 | 275 | 271 | 273 | 176,000 | 2,730 |
| 1999-09-27 | 271 | 275 | 270 | 270 | 275,000 | 2,700 |
| 1999-09-24 | 272 | 278 | 270 | 278 | 395,000 | 2,780 |
| 1999-09-22 | 274 | 278 | 271 | 274 | 296,000 | 2,740 |
| 1999-09-21 | 274 | 277 | 272 | 277 | 308,000 | 2,770 |
| 1999-09-20 | 274 | 281 | 271 | 271 | 481,000 | 2,710 |
| 1999-09-17 | 275 | 281 | 272 | 272 | 475,000 | 2,720 |
| 1999-09-16 | 284 | 284 | 270 | 271 | 639,000 | 2,710 |
| 1999-09-14 | 299 | 299 | 286 | 287 | 360,000 | 2,870 |
| 1999-09-13 | 298 | 303 | 298 | 299 | 316,000 | 2,990 |
| 1999-09-10 | 302 | 317 | 297 | 298 | 1,974,000 | 2,980 |
| 1999-09-09 | 302 | 310 | 302 | 305 | 141,000 | 3,050 |
| 1999-09-08 | 307 | 309 | 300 | 302 | 232,000 | 3,020 |
| 1999-09-07 | 313 | 314 | 306 | 307 | 117,000 | 3,070 |
| 1999-09-06 | 308 | 311 | 308 | 308 | 136,000 | 3,080 |
| 1999-09-03 | 308 | 316 | 308 | 310 | 135,000 | 3,100 |
| 1999-09-02 | 310 | 315 | 306 | 306 | 214,000 | 3,060 |
| 1999-09-01 | 317 | 317 | 310 | 310 | 265,000 | 3,100 |
| 1999-08-31 | 318 | 320 | 312 | 317 | 185,000 | 3,170 |
| 1999-08-30 | 322 | 323 | 315 | 323 | 87,000 | 3,230 |
| 1999-08-27 | 310 | 324 | 304 | 312 | 452,000 | 3,120 |
| 1999-08-26 | 317 | 317 | 310 | 310 | 386,000 | 3,100 |
| 1999-08-25 | 328 | 330 | 316 | 316 | 321,000 | 3,160 |
| 1999-08-24 | 333 | 333 | 320 | 323 | 112,000 | 3,230 |
| 1999-08-23 | 330 | 335 | 320 | 330 | 284,000 | 3,300 |
| 1999-08-20 | 327 | 333 | 319 | 320 | 317,000 | 3,200 |
| 1999-08-19 | 314 | 327 | 314 | 327 | 170,000 | 3,270 |
| 1999-08-18 | 318 | 325 | 314 | 314 | 247,000 | 3,140 |
| 1999-08-17 | 327 | 327 | 315 | 317 | 316,000 | 3,170 |
| 1999-08-16 | 320 | 328 | 319 | 328 | 260,000 | 3,280 |
| 1999-08-13 | 317 | 322 | 315 | 315 | 786,000 | 3,150 |
| 1999-08-12 | 327 | 327 | 315 | 317 | 189,000 | 3,170 |
| 1999-08-11 | 328 | 333 | 320 | 327 | 146,000 | 3,270 |
| 1999-08-10 | 316 | 328 | 315 | 328 | 169,000 | 3,280 |
| 1999-08-09 | 319 | 324 | 314 | 317 | 230,000 | 3,170 |
| 1999-08-06 | 329 | 329 | 314 | 316 | 394,000 | 3,160 |
| 1999-08-05 | 337 | 337 | 325 | 331 | 355,000 | 3,310 |
| 1999-08-04 | 340 | 340 | 325 | 329 | 153,000 | 3,290 |
| 1999-08-03 | 334 | 340 | 321 | 339 | 217,000 | 3,390 |
| 1999-08-02 | 330 | 342 | 330 | 334 | 231,000 | 3,340 |
| 1999-07-30 | 337 | 339 | 330 | 334 | 177,000 | 3,340 |
| 1999-07-29 | 338 | 348 | 332 | 347 | 150,000 | 3,470 |
| 1999-07-28 | 343 | 344 | 338 | 338 | 145,000 | 3,380 |
| 1999-07-27 | 343 | 346 | 338 | 341 | 218,000 | 3,410 |
| 1999-07-26 | 344 | 348 | 342 | 348 | 97,000 | 3,480 |
| 1999-07-23 | 352 | 352 | 343 | 349 | 189,000 | 3,490 |
| 1999-07-22 | 355 | 355 | 343 | 347 | 227,000 | 3,470 |
| 1999-07-21 | 354 | 359 | 351 | 351 | 134,000 | 3,510 |
| 1999-07-19 | 347 | 362 | 347 | 359 | 180,000 | 3,590 |
| 1999-07-16 | 350 | 354 | 341 | 342 | 622,000 | 3,420 |
| 1999-07-15 | 357 | 359 | 352 | 353 | 444,000 | 3,530 |
| 1999-07-14 | 356 | 366 | 356 | 357 | 160,000 | 3,570 |
| 1999-07-13 | 361 | 372 | 355 | 356 | 208,000 | 3,560 |
| 1999-07-12 | 360 | 371 | 358 | 364 | 167,000 | 3,640 |
| 1999-07-09 | 357 | 374 | 357 | 372 | 807,000 | 3,720 |
| 1999-07-08 | 368 | 368 | 358 | 359 | 345,000 | 3,590 |
| 1999-07-07 | 370 | 375 | 363 | 371 | 289,000 | 3,710 |
| 1999-07-06 | 375 | 382 | 374 | 375 | 169,000 | 3,750 |
| 1999-07-05 | 390 | 390 | 374 | 374 | 226,000 | 3,740 |
| 1999-07-02 | 386 | 387 | 374 | 374 | 250,000 | 3,740 |
| 1999-07-01 | 385 | 395 | 385 | 392 | 100,000 | 3,920 |
| 1999-06-30 | 397 | 397 | 390 | 390 | 140,000 | 3,900 |
| 1999-06-29 | 395 | 397 | 385 | 397 | 100,000 | 3,970 |
| 1999-06-28 | 393 | 395 | 383 | 390 | 128,000 | 3,900 |
| 1999-06-25 | 395 | 397 | 390 | 390 | 131,000 | 3,900 |
| 1999-06-24 | 394 | 396 | 388 | 392 | 191,000 | 3,920 |
| 1999-06-23 | 386 | 393 | 386 | 388 | 178,000 | 3,880 |
| 1999-06-22 | 390 | 395 | 384 | 387 | 131,000 | 3,870 |
| 1999-06-21 | 384 | 397 | 384 | 395 | 220,000 | 3,950 |
| 1999-06-18 | 393 | 398 | 381 | 384 | 174,000 | 3,840 |
| 1999-06-17 | 389 | 399 | 389 | 394 | 210,000 | 3,940 |
| 1999-06-16 | 390 | 394 | 380 | 389 | 140,000 | 3,890 |
| 1999-06-15 | 395 | 404 | 378 | 400 | 144,000 | 4,000 |
| 1999-06-14 | 387 | 406 | 387 | 395 | 492,000 | 3,950 |
| 1999-06-11 | 399 | 411 | 379 | 392 | 2,617,000 | 3,920 |
| 1999-06-10 | 383 | 405 | 383 | 405 | 379,000 | 4,050 |
| 1999-06-09 | 375 | 394 | 375 | 388 | 193,000 | 3,880 |
| 1999-06-08 | 367 | 380 | 367 | 380 | 110,000 | 3,800 |
| 1999-06-07 | 368 | 383 | 368 | 382 | 199,000 | 3,820 |
| 1999-06-04 | 361 | 374 | 361 | 371 | 71,000 | 3,710 |
| 1999-06-03 | 359 | 359 | 355 | 359 | 75,000 | 3,590 |
| 1999-06-02 | 360 | 369 | 357 | 363 | 150,000 | 3,630 |
| 1999-06-01 | 349 | 378 | 349 | 370 | 176,000 | 3,700 |
| 1999-05-31 | 345 | 350 | 342 | 348 | 207,000 | 3,480 |
| 1999-05-28 | 353 | 355 | 345 | 347 | 313,000 | 3,470 |
| 1999-05-27 | 368 | 370 | 352 | 360 | 150,000 | 3,600 |
| 1999-05-26 | 360 | 378 | 360 | 368 | 122,000 | 3,680 |
| 1999-05-25 | 367 | 374 | 362 | 363 | 209,000 | 3,630 |
| 1999-05-24 | 367 | 377 | 367 | 372 | 94,000 | 3,720 |
| 1999-05-21 | 367 | 373 | 367 | 369 | 135,000 | 3,690 |
| 1999-05-20 | 379 | 384 | 365 | 366 | 222,000 | 3,660 |
| 1999-05-19 | 375 | 385 | 375 | 378 | 220,000 | 3,780 |
| 1999-05-18 | 386 | 402 | 380 | 385 | 207,000 | 3,850 |
| 1999-05-17 | 407 | 407 | 387 | 399 | 244,000 | 3,990 |
| 1999-05-14 | 425 | 432 | 407 | 409 | 958,000 | 4,090 |
| 1999-05-13 | 415 | 434 | 412 | 425 | 632,000 | 4,250 |
| 1999-05-12 | 401 | 415 | 401 | 415 | 479,000 | 4,150 |
| 1999-05-11 | 403 | 403 | 393 | 400 | 168,000 | 4,000 |
| 1999-05-10 | 405 | 410 | 402 | 408 | 154,000 | 4,080 |
| 1999-05-07 | 400 | 407 | 395 | 402 | 396,000 | 4,020 |
| 1999-05-06 | 395 | 410 | 385 | 410 | 367,000 | 4,100 |
| 1999-04-30 | 407 | 407 | 390 | 400 | 198,000 | 4,000 |
| 1999-04-28 | 391 | 403 | 390 | 403 | 407,000 | 4,030 |
| 1999-04-27 | 396 | 396 | 383 | 383 | 203,000 | 3,830 |
| 1999-04-26 | 400 | 400 | 391 | 391 | 327,000 | 3,910 |
| 1999-04-23 | 388 | 405 | 382 | 403 | 890,000 | 4,030 |
| 1999-04-22 | 375 | 388 | 371 | 388 | 519,000 | 3,880 |
| 1999-04-21 | 371 | 375 | 369 | 373 | 250,000 | 3,730 |
| 1999-04-20 | 358 | 373 | 357 | 371 | 230,000 | 3,710 |
| 1999-04-19 | 369 | 369 | 356 | 356 | 215,000 | 3,560 |
| 1999-04-16 | 365 | 372 | 364 | 367 | 208,000 | 3,670 |
| 1999-04-15 | 361 | 370 | 361 | 370 | 201,000 | 3,700 |
| 1999-04-14 | 374 | 374 | 357 | 366 | 211,000 | 3,660 |
| 1999-04-13 | 375 | 375 | 370 | 374 | 138,000 | 3,740 |
| 1999-04-12 | 369 | 375 | 365 | 373 | 283,000 | 3,730 |
| 1999-04-09 | 379 | 380 | 365 | 365 | 1,656,000 | 3,650 |
| 1999-04-08 | 355 | 364 | 352 | 364 | 312,000 | 3,640 |
| 1999-04-07 | 362 | 366 | 351 | 351 | 226,000 | 3,510 |
| 1999-04-06 | 363 | 367 | 360 | 360 | 171,000 | 3,600 |
| 1999-04-05 | 360 | 368 | 353 | 362 | 183,000 | 3,620 |
| 1999-04-02 | 356 | 361 | 351 | 355 | 149,000 | 3,550 |
| 1999-04-01 | 350 | 367 | 348 | 366 | 253,000 | 3,660 |
| 1999-03-31 | 364 | 367 | 345 | 362 | 280,000 | 3,620 |
| 1999-03-30 | 357 | 362 | 346 | 349 | 170,000 | 3,490 |
| 1999-03-29 | 365 | 366 | 356 | 358 | 77,000 | 3,580 |
| 1999-03-26 | 362 | 370 | 354 | 354 | 174,000 | 3,540 |
| 1999-03-25 | 342 | 370 | 342 | 370 | 370,000 | 3,700 |
| 1999-03-24 | 345 | 351 | 340 | 340 | 377,000 | 3,400 |
| 1999-03-23 | 364 | 369 | 345 | 345 | 314,000 | 3,450 |
| 1999-03-19 | 363 | 374 | 351 | 369 | 405,000 | 3,690 |
| 1999-03-18 | 362 | 368 | 347 | 358 | 319,000 | 3,580 |
| 1999-03-17 | 366 | 374 | 357 | 362 | 275,000 | 3,620 |
| 1999-03-16 | 353 | 370 | 353 | 369 | 213,000 | 3,690 |
| 1999-03-15 | 358 | 369 | 353 | 368 | 245,000 | 3,680 |
| 1999-03-12 | 366 | 369 | 350 | 350 | 1,351,000 | 3,500 |
| 1999-03-11 | 360 | 379 | 356 | 360 | 522,000 | 3,600 |
| 1999-03-10 | 361 | 370 | 351 | 370 | 223,000 | 3,700 |
| 1999-03-09 | 351 | 369 | 351 | 360 | 161,000 | 3,600 |
| 1999-03-08 | 361 | 376 | 351 | 351 | 287,000 | 3,510 |
| 1999-03-05 | 347 | 390 | 347 | 390 | 510,000 | 3,900 |
| 1999-03-04 | 345 | 349 | 335 | 337 | 86,000 | 3,370 |
| 1999-03-03 | 340 | 350 | 333 | 350 | 103,000 | 3,500 |
| 1999-03-02 | 348 | 358 | 336 | 340 | 188,000 | 3,400 |
| 1999-03-01 | 348 | 355 | 340 | 340 | 96,000 | 3,400 |
| 1999-02-26 | 354 | 354 | 343 | 343 | 92,000 | 3,430 |
| 1999-02-25 | 345 | 354 | 343 | 354 | 175,000 | 3,540 |
| 1999-02-24 | 361 | 362 | 340 | 340 | 136,000 | 3,400 |
| 1999-02-23 | 346 | 352 | 345 | 351 | 174,000 | 3,510 |
| 1999-02-22 | 345 | 350 | 343 | 345 | 161,000 | 3,450 |
| 1999-02-19 | 351 | 351 | 342 | 343 | 471,000 | 3,430 |
| 1999-02-18 | 361 | 364 | 353 | 355 | 203,000 | 3,550 |
| 1999-02-17 | 372 | 375 | 360 | 364 | 156,000 | 3,640 |
| 1999-02-16 | 370 | 380 | 369 | 372 | 143,000 | 3,720 |
| 1999-02-15 | 371 | 374 | 367 | 367 | 115,000 | 3,670 |
| 1999-02-12 | 371 | 379 | 363 | 374 | 396,000 | 3,740 |
| 1999-02-10 | 364 | 377 | 363 | 376 | 186,000 | 3,760 |
| 1999-02-09 | 357 | 364 | 357 | 363 | 45,000 | 3,630 |
| 1999-02-08 | 353 | 367 | 351 | 367 | 98,000 | 3,670 |
| 1999-02-05 | 374 | 375 | 351 | 363 | 150,000 | 3,630 |
| 1999-02-04 | 374 | 379 | 357 | 376 | 162,000 | 3,760 |
| 1999-02-03 | 368 | 369 | 364 | 369 | 118,000 | 3,690 |
| 1999-02-02 | 380 | 380 | 370 | 374 | 88,000 | 3,740 |
| 1999-02-01 | 381 | 388 | 365 | 375 | 141,000 | 3,750 |
| 1999-01-29 | 378 | 382 | 373 | 376 | 143,000 | 3,760 |
| 1999-01-28 | 377 | 382 | 368 | 368 | 135,000 | 3,680 |
| 1999-01-27 | 380 | 385 | 378 | 378 | 232,000 | 3,780 |
| 1999-01-26 | 380 | 390 | 378 | 378 | 606,000 | 3,780 |
| 1999-01-25 | 379 | 385 | 370 | 380 | 500,000 | 3,800 |
| 1999-01-22 | 364 | 380 | 360 | 380 | 429,000 | 3,800 |
| 1999-01-21 | 354 | 366 | 349 | 366 | 211,000 | 3,660 |
| 1999-01-20 | 343 | 364 | 340 | 354 | 201,000 | 3,540 |
| 1999-01-19 | 354 | 358 | 343 | 343 | 154,000 | 3,430 |
| 1999-01-18 | 348 | 365 | 347 | 350 | 178,000 | 3,500 |
| 1999-01-14 | 330 | 350 | 330 | 349 | 189,000 | 3,490 |
| 1999-01-13 | 331 | 338 | 328 | 332 | 94,000 | 3,320 |
| 1999-01-12 | 321 | 345 | 321 | 331 | 256,000 | 3,310 |
| 1999-01-11 | 324 | 333 | 322 | 324 | 132,000 | 3,240 |
| 1999-01-08 | 329 | 340 | 320 | 324 | 349,000 | 3,240 |
| 1999-01-07 | 341 | 347 | 333 | 333 | 237,000 | 3,330 |
| 1999-01-06 | 327 | 341 | 325 | 336 | 238,000 | 3,360 |
| 1999-01-05 | 340 | 342 | 318 | 322 | 325,000 | 3,220 |
| 1999-01-04 | 347 | 349 | 335 | 335 | 205,000 | 3,350 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.08株
