7102 日本車輌製造(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 193 | 196 | 190 | 190 | 81,000 | 1,900 |
| 2000-12-28 | 197 | 198 | 193 | 196 | 103,000 | 1,960 |
| 2000-12-27 | 197 | 197 | 192 | 195 | 132,000 | 1,950 |
| 2000-12-26 | 198 | 198 | 195 | 198 | 169,000 | 1,980 |
| 2000-12-25 | 194 | 198 | 190 | 198 | 164,000 | 1,980 |
| 2000-12-22 | 187 | 191 | 185 | 190 | 531,000 | 1,900 |
| 2000-12-21 | 184 | 189 | 175 | 186 | 416,000 | 1,860 |
| 2000-12-20 | 187 | 190 | 185 | 185 | 163,000 | 1,850 |
| 2000-12-19 | 192 | 192 | 188 | 188 | 140,000 | 1,880 |
| 2000-12-18 | 191 | 193 | 187 | 190 | 116,000 | 1,900 |
| 2000-12-15 | 195 | 195 | 187 | 187 | 167,000 | 1,870 |
| 2000-12-14 | 197 | 197 | 191 | 191 | 180,000 | 1,910 |
| 2000-12-13 | 194 | 199 | 192 | 192 | 440,000 | 1,920 |
| 2000-12-12 | 189 | 195 | 188 | 190 | 361,000 | 1,900 |
| 2000-12-11 | 195 | 195 | 182 | 182 | 207,000 | 1,820 |
| 2000-12-08 | 182 | 187 | 182 | 185 | 2,131,000 | 1,850 |
| 2000-12-07 | 184 | 186 | 180 | 181 | 193,000 | 1,810 |
| 2000-12-06 | 190 | 194 | 184 | 184 | 184,000 | 1,840 |
| 2000-12-05 | 200 | 201 | 184 | 184 | 348,000 | 1,840 |
| 2000-12-04 | 197 | 200 | 193 | 194 | 153,000 | 1,940 |
| 2000-12-01 | 196 | 200 | 191 | 197 | 354,000 | 1,970 |
| 2000-11-30 | 183 | 191 | 181 | 189 | 286,000 | 1,890 |
| 2000-11-29 | 181 | 184 | 178 | 184 | 116,000 | 1,840 |
| 2000-11-28 | 181 | 182 | 179 | 181 | 156,000 | 1,810 |
| 2000-11-27 | 180 | 182 | 178 | 182 | 195,000 | 1,820 |
| 2000-11-24 | 178 | 180 | 178 | 178 | 220,000 | 1,780 |
| 2000-11-22 | 180 | 180 | 176 | 176 | 161,000 | 1,760 |
| 2000-11-21 | 181 | 183 | 175 | 177 | 302,000 | 1,770 |
| 2000-11-20 | 180 | 184 | 180 | 184 | 137,000 | 1,840 |
| 2000-11-17 | 177 | 181 | 175 | 181 | 191,000 | 1,810 |
| 2000-11-16 | 178 | 180 | 176 | 177 | 169,000 | 1,770 |
| 2000-11-15 | 183 | 185 | 176 | 176 | 200,000 | 1,760 |
| 2000-11-14 | 181 | 183 | 179 | 183 | 143,000 | 1,830 |
| 2000-11-13 | 180 | 181 | 175 | 176 | 280,000 | 1,760 |
| 2000-11-10 | 181 | 186 | 181 | 185 | 500,000 | 1,850 |
| 2000-11-09 | 190 | 192 | 186 | 186 | 282,000 | 1,860 |
| 2000-11-08 | 184 | 190 | 183 | 190 | 207,000 | 1,900 |
| 2000-11-07 | 189 | 189 | 182 | 182 | 157,000 | 1,820 |
| 2000-11-06 | 183 | 189 | 181 | 189 | 266,000 | 1,890 |
| 2000-11-02 | 184 | 186 | 183 | 185 | 182,000 | 1,850 |
| 2000-11-01 | 180 | 182 | 178 | 182 | 200,000 | 1,820 |
| 2000-10-31 | 182 | 185 | 182 | 185 | 263,000 | 1,850 |
| 2000-10-30 | 179 | 184 | 175 | 179 | 211,000 | 1,790 |
| 2000-10-27 | 180 | 183 | 175 | 175 | 350,000 | 1,750 |
| 2000-10-26 | 182 | 183 | 177 | 181 | 158,000 | 1,810 |
| 2000-10-25 | 183 | 183 | 180 | 180 | 103,000 | 1,800 |
| 2000-10-24 | 184 | 184 | 180 | 181 | 146,000 | 1,810 |
| 2000-10-23 | 181 | 181 | 178 | 179 | 168,000 | 1,790 |
| 2000-10-20 | 183 | 183 | 176 | 176 | 312,000 | 1,760 |
| 2000-10-19 | 180 | 184 | 180 | 183 | 201,000 | 1,830 |
| 2000-10-18 | 184 | 186 | 180 | 184 | 224,000 | 1,840 |
| 2000-10-17 | 188 | 188 | 185 | 186 | 123,000 | 1,860 |
| 2000-10-16 | 188 | 189 | 182 | 189 | 276,000 | 1,890 |
| 2000-10-13 | 187 | 190 | 185 | 185 | 719,000 | 1,850 |
| 2000-10-12 | 195 | 195 | 191 | 194 | 235,000 | 1,940 |
| 2000-10-11 | 196 | 198 | 192 | 196 | 283,000 | 1,960 |
| 2000-10-10 | 194 | 196 | 189 | 196 | 251,000 | 1,960 |
| 2000-10-06 | 195 | 195 | 190 | 192 | 219,000 | 1,920 |
| 2000-10-05 | 194 | 195 | 190 | 194 | 158,000 | 1,940 |
| 2000-10-04 | 193 | 194 | 189 | 193 | 203,000 | 1,930 |
| 2000-10-03 | 190 | 192 | 187 | 189 | 131,000 | 1,890 |
| 2000-10-02 | 187 | 189 | 186 | 188 | 228,000 | 1,880 |
| 2000-09-29 | 193 | 195 | 187 | 187 | 210,000 | 1,870 |
| 2000-09-28 | 191 | 195 | 190 | 190 | 215,000 | 1,900 |
| 2000-09-27 | 191 | 195 | 190 | 195 | 142,000 | 1,950 |
| 2000-09-26 | 192 | 193 | 189 | 193 | 113,000 | 1,930 |
| 2000-09-25 | 189 | 194 | 188 | 194 | 214,000 | 1,940 |
| 2000-09-22 | 190 | 190 | 188 | 189 | 180,000 | 1,890 |
| 2000-09-21 | 190 | 193 | 186 | 192 | 322,000 | 1,920 |
| 2000-09-20 | 190 | 194 | 189 | 191 | 222,000 | 1,910 |
| 2000-09-19 | 190 | 190 | 187 | 187 | 218,000 | 1,870 |
| 2000-09-18 | 190 | 194 | 187 | 188 | 219,000 | 1,880 |
| 2000-09-14 | 197 | 198 | 191 | 195 | 248,000 | 1,950 |
| 2000-09-13 | 192 | 197 | 191 | 197 | 324,000 | 1,970 |
| 2000-09-12 | 192 | 197 | 189 | 197 | 432,000 | 1,970 |
| 2000-09-11 | 193 | 194 | 186 | 192 | 354,000 | 1,920 |
| 2000-09-08 | 188 | 191 | 185 | 187 | 1,530,000 | 1,870 |
| 2000-09-07 | 189 | 193 | 185 | 185 | 273,000 | 1,850 |
| 2000-09-06 | 188 | 194 | 188 | 194 | 241,000 | 1,940 |
| 2000-09-05 | 191 | 195 | 189 | 190 | 236,000 | 1,900 |
| 2000-09-04 | 186 | 192 | 186 | 188 | 158,000 | 1,880 |
| 2000-09-01 | 185 | 190 | 185 | 185 | 544,000 | 1,850 |
| 2000-08-31 | 186 | 190 | 185 | 186 | 1,076,000 | 1,860 |
| 2000-08-30 | 190 | 191 | 186 | 186 | 512,000 | 1,860 |
| 2000-08-29 | 190 | 195 | 189 | 190 | 303,000 | 1,900 |
| 2000-08-28 | 193 | 195 | 189 | 194 | 481,000 | 1,940 |
| 2000-08-25 | 192 | 195 | 192 | 195 | 193,000 | 1,950 |
| 2000-08-24 | 190 | 199 | 190 | 192 | 422,000 | 1,920 |
| 2000-08-23 | 192 | 193 | 188 | 189 | 388,000 | 1,890 |
| 2000-08-22 | 189 | 194 | 189 | 194 | 630,000 | 1,940 |
| 2000-08-21 | 198 | 200 | 187 | 188 | 793,000 | 1,880 |
| 2000-08-18 | 196 | 199 | 193 | 193 | 704,000 | 1,930 |
| 2000-08-17 | 200 | 201 | 198 | 200 | 144,000 | 2,000 |
| 2000-08-16 | 198 | 204 | 198 | 204 | 119,000 | 2,040 |
| 2000-08-15 | 201 | 205 | 199 | 199 | 179,000 | 1,990 |
| 2000-08-14 | 205 | 207 | 200 | 200 | 134,000 | 2,000 |
| 2000-08-11 | 197 | 207 | 197 | 207 | 665,000 | 2,070 |
| 2000-08-10 | 200 | 207 | 199 | 201 | 234,000 | 2,010 |
| 2000-08-09 | 202 | 207 | 201 | 205 | 254,000 | 2,050 |
| 2000-08-08 | 205 | 205 | 197 | 202 | 215,000 | 2,020 |
| 2000-08-07 | 201 | 207 | 200 | 207 | 249,000 | 2,070 |
| 2000-08-04 | 200 | 207 | 197 | 204 | 278,000 | 2,040 |
| 2000-08-03 | 198 | 201 | 197 | 197 | 198,000 | 1,970 |
| 2000-08-02 | 203 | 203 | 197 | 200 | 134,000 | 2,000 |
| 2000-08-01 | 198 | 203 | 197 | 200 | 344,000 | 2,000 |
| 2000-07-31 | 206 | 206 | 195 | 198 | 328,000 | 1,980 |
| 2000-07-28 | 204 | 209 | 203 | 208 | 218,000 | 2,080 |
| 2000-07-27 | 207 | 211 | 205 | 206 | 192,000 | 2,060 |
| 2000-07-26 | 205 | 209 | 205 | 208 | 209,000 | 2,080 |
| 2000-07-25 | 206 | 212 | 205 | 205 | 174,000 | 2,050 |
| 2000-07-24 | 215 | 215 | 205 | 206 | 190,000 | 2,060 |
| 2000-07-21 | 210 | 214 | 210 | 212 | 235,000 | 2,120 |
| 2000-07-19 | 215 | 215 | 209 | 210 | 159,000 | 2,100 |
| 2000-07-18 | 221 | 221 | 210 | 210 | 231,000 | 2,100 |
| 2000-07-17 | 218 | 224 | 218 | 222 | 286,000 | 2,220 |
| 2000-07-14 | 213 | 219 | 212 | 214 | 379,000 | 2,140 |
| 2000-07-13 | 220 | 220 | 214 | 214 | 248,000 | 2,140 |
| 2000-07-12 | 220 | 220 | 216 | 218 | 248,000 | 2,180 |
| 2000-07-11 | 217 | 220 | 217 | 217 | 273,000 | 2,170 |
| 2000-07-10 | 224 | 224 | 217 | 217 | 299,000 | 2,170 |
| 2000-07-07 | 224 | 228 | 221 | 225 | 435,000 | 2,250 |
| 2000-07-06 | 221 | 221 | 216 | 218 | 192,000 | 2,180 |
| 2000-07-05 | 221 | 221 | 214 | 214 | 266,000 | 2,140 |
| 2000-07-04 | 222 | 222 | 216 | 216 | 371,000 | 2,160 |
| 2000-07-03 | 225 | 227 | 221 | 223 | 481,000 | 2,230 |
| 2000-06-30 | 222 | 223 | 216 | 222 | 286,000 | 2,220 |
| 2000-06-29 | 220 | 222 | 216 | 222 | 494,000 | 2,220 |
| 2000-06-28 | 205 | 216 | 205 | 216 | 423,000 | 2,160 |
| 2000-06-27 | 205 | 205 | 204 | 204 | 217,000 | 2,040 |
| 2000-06-26 | 204 | 210 | 203 | 207 | 231,000 | 2,070 |
| 2000-06-23 | 206 | 209 | 203 | 205 | 319,000 | 2,050 |
| 2000-06-22 | 203 | 208 | 201 | 201 | 375,000 | 2,010 |
| 2000-06-21 | 205 | 207 | 202 | 206 | 322,000 | 2,060 |
| 2000-06-20 | 205 | 209 | 205 | 209 | 204,000 | 2,090 |
| 2000-06-19 | 209 | 211 | 205 | 205 | 188,000 | 2,050 |
| 2000-06-16 | 214 | 214 | 205 | 205 | 491,000 | 2,050 |
| 2000-06-15 | 215 | 217 | 210 | 212 | 337,000 | 2,120 |
| 2000-06-14 | 217 | 220 | 215 | 218 | 259,000 | 2,180 |
| 2000-06-13 | 212 | 218 | 211 | 214 | 315,000 | 2,140 |
| 2000-06-12 | 200 | 213 | 199 | 210 | 271,000 | 2,100 |
| 2000-06-09 | 194 | 200 | 194 | 199 | 1,605,000 | 1,990 |
| 2000-06-08 | 201 | 203 | 198 | 199 | 334,000 | 1,990 |
| 2000-06-07 | 202 | 206 | 198 | 204 | 381,000 | 2,040 |
| 2000-06-06 | 202 | 205 | 201 | 204 | 164,000 | 2,040 |
| 2000-06-05 | 204 | 205 | 200 | 202 | 235,000 | 2,020 |
| 2000-06-02 | 201 | 203 | 200 | 200 | 313,000 | 2,000 |
| 2000-06-01 | 202 | 204 | 201 | 204 | 192,000 | 2,040 |
| 2000-05-31 | 201 | 206 | 201 | 201 | 278,000 | 2,010 |
| 2000-05-30 | 203 | 205 | 201 | 202 | 144,000 | 2,020 |
| 2000-05-29 | 205 | 205 | 201 | 203 | 207,000 | 2,030 |
| 2000-05-26 | 203 | 208 | 201 | 202 | 243,000 | 2,020 |
| 2000-05-25 | 203 | 205 | 202 | 204 | 289,000 | 2,040 |
| 2000-05-24 | 210 | 213 | 205 | 205 | 263,000 | 2,050 |
| 2000-05-23 | 216 | 216 | 210 | 214 | 202,000 | 2,140 |
| 2000-05-22 | 216 | 218 | 212 | 216 | 244,000 | 2,160 |
| 2000-05-19 | 211 | 218 | 211 | 211 | 185,000 | 2,110 |
| 2000-05-18 | 217 | 218 | 208 | 211 | 277,000 | 2,110 |
| 2000-05-17 | 213 | 216 | 210 | 212 | 255,000 | 2,120 |
| 2000-05-16 | 223 | 226 | 215 | 222 | 323,000 | 2,220 |
| 2000-05-15 | 215 | 222 | 212 | 221 | 311,000 | 2,210 |
| 2000-05-12 | 209 | 212 | 205 | 212 | 968,000 | 2,120 |
| 2000-05-11 | 210 | 214 | 206 | 207 | 296,000 | 2,070 |
| 2000-05-10 | 211 | 213 | 207 | 212 | 272,000 | 2,120 |
| 2000-05-09 | 210 | 210 | 206 | 206 | 193,000 | 2,060 |
| 2000-05-08 | 209 | 214 | 203 | 210 | 204,000 | 2,100 |
| 2000-05-02 | 201 | 207 | 201 | 204 | 242,000 | 2,040 |
| 2000-05-01 | 205 | 206 | 200 | 200 | 294,000 | 2,000 |
| 2000-04-28 | 205 | 209 | 200 | 200 | 521,000 | 2,000 |
| 2000-04-27 | 202 | 209 | 202 | 206 | 410,000 | 2,060 |
| 2000-04-26 | 209 | 210 | 200 | 202 | 699,000 | 2,020 |
| 2000-04-25 | 225 | 225 | 204 | 209 | 683,000 | 2,090 |
| 2000-04-24 | 211 | 224 | 210 | 220 | 890,000 | 2,200 |
| 2000-04-21 | 214 | 218 | 189 | 189 | 2,195,000 | 1,890 |
| 2000-04-20 | 231 | 232 | 211 | 211 | 843,000 | 2,110 |
| 2000-04-19 | 232 | 240 | 226 | 238 | 647,000 | 2,380 |
| 2000-04-18 | 246 | 249 | 230 | 233 | 507,000 | 2,330 |
| 2000-04-17 | 255 | 263 | 242 | 255 | 698,000 | 2,550 |
| 2000-04-14 | 265 | 275 | 265 | 270 | 1,211,000 | 2,700 |
| 2000-04-13 | 269 | 273 | 260 | 265 | 1,226,000 | 2,650 |
| 2000-04-12 | 250 | 268 | 248 | 264 | 827,000 | 2,640 |
| 2000-04-11 | 237 | 248 | 237 | 240 | 557,000 | 2,400 |
| 2000-04-10 | 235 | 238 | 230 | 236 | 164,000 | 2,360 |
| 2000-04-07 | 237 | 238 | 230 | 230 | 289,000 | 2,300 |
| 2000-04-06 | 231 | 238 | 231 | 238 | 481,000 | 2,380 |
| 2000-04-05 | 224 | 230 | 223 | 230 | 328,000 | 2,300 |
| 2000-04-04 | 216 | 227 | 214 | 222 | 192,000 | 2,220 |
| 2000-04-03 | 226 | 227 | 214 | 221 | 176,000 | 2,210 |
| 2000-03-31 | 218 | 228 | 210 | 216 | 190,000 | 2,160 |
| 2000-03-30 | 217 | 220 | 212 | 213 | 172,000 | 2,130 |
| 2000-03-29 | 219 | 228 | 214 | 222 | 266,000 | 2,220 |
| 2000-03-28 | 210 | 230 | 210 | 221 | 277,000 | 2,210 |
| 2000-03-27 | 219 | 235 | 218 | 235 | 531,000 | 2,350 |
| 2000-03-24 | 216 | 226 | 216 | 224 | 391,000 | 2,240 |
| 2000-03-23 | 208 | 210 | 206 | 206 | 196,000 | 2,060 |
| 2000-03-22 | 212 | 212 | 205 | 207 | 327,000 | 2,070 |
| 2000-03-21 | 203 | 213 | 203 | 212 | 212,000 | 2,120 |
| 2000-03-17 | 211 | 215 | 206 | 212 | 288,000 | 2,120 |
| 2000-03-16 | 210 | 211 | 200 | 201 | 326,000 | 2,010 |
| 2000-03-15 | 217 | 220 | 210 | 220 | 380,000 | 2,200 |
| 2000-03-14 | 225 | 225 | 210 | 212 | 279,000 | 2,120 |
| 2000-03-13 | 229 | 233 | 225 | 225 | 854,000 | 2,250 |
| 2000-03-10 | 229 | 229 | 204 | 209 | 2,188,000 | 2,090 |
| 2000-03-09 | 205 | 220 | 202 | 214 | 444,000 | 2,140 |
| 2000-03-08 | 199 | 202 | 195 | 202 | 261,000 | 2,020 |
| 2000-03-07 | 198 | 213 | 194 | 200 | 410,000 | 2,000 |
| 2000-03-06 | 189 | 198 | 185 | 188 | 476,000 | 1,880 |
| 2000-03-03 | 184 | 195 | 180 | 188 | 217,000 | 1,880 |
| 2000-03-02 | 180 | 185 | 176 | 180 | 579,000 | 1,800 |
| 2000-03-01 | 186 | 192 | 184 | 184 | 236,000 | 1,840 |
| 2000-02-29 | 182 | 192 | 180 | 186 | 261,000 | 1,860 |
| 2000-02-28 | 181 | 182 | 176 | 178 | 293,000 | 1,780 |
| 2000-02-25 | 180 | 180 | 175 | 176 | 454,000 | 1,760 |
| 2000-02-24 | 186 | 186 | 179 | 181 | 526,000 | 1,810 |
| 2000-02-23 | 191 | 194 | 184 | 186 | 540,000 | 1,860 |
| 2000-02-22 | 196 | 198 | 190 | 192 | 463,000 | 1,920 |
| 2000-02-21 | 205 | 206 | 194 | 195 | 324,000 | 1,950 |
| 2000-02-18 | 206 | 206 | 203 | 205 | 559,000 | 2,050 |
| 2000-02-17 | 221 | 224 | 216 | 216 | 178,000 | 2,160 |
| 2000-02-16 | 215 | 225 | 209 | 220 | 473,000 | 2,200 |
| 2000-02-15 | 214 | 214 | 210 | 210 | 279,000 | 2,100 |
| 2000-02-14 | 209 | 210 | 204 | 209 | 444,000 | 2,090 |
| 2000-02-10 | 210 | 211 | 208 | 209 | 763,000 | 2,090 |
| 2000-02-09 | 220 | 220 | 214 | 215 | 326,000 | 2,150 |
| 2000-02-08 | 219 | 225 | 217 | 220 | 304,000 | 2,200 |
| 2000-02-07 | 219 | 226 | 219 | 220 | 72,000 | 2,200 |
| 2000-02-04 | 221 | 223 | 216 | 216 | 325,000 | 2,160 |
| 2000-02-03 | 224 | 225 | 220 | 220 | 332,000 | 2,200 |
| 2000-02-02 | 229 | 230 | 223 | 223 | 221,000 | 2,230 |
| 2000-02-01 | 230 | 235 | 223 | 223 | 271,000 | 2,230 |
| 2000-01-31 | 224 | 230 | 221 | 230 | 246,000 | 2,300 |
| 2000-01-28 | 226 | 250 | 223 | 224 | 352,000 | 2,240 |
| 2000-01-27 | 228 | 248 | 225 | 231 | 242,000 | 2,310 |
| 2000-01-26 | 242 | 242 | 233 | 236 | 164,000 | 2,360 |
| 2000-01-25 | 242 | 242 | 235 | 237 | 188,000 | 2,370 |
| 2000-01-24 | 251 | 254 | 240 | 242 | 182,000 | 2,420 |
| 2000-01-21 | 251 | 258 | 241 | 241 | 194,000 | 2,410 |
| 2000-01-20 | 260 | 274 | 255 | 260 | 335,000 | 2,600 |
| 2000-01-19 | 240 | 257 | 240 | 250 | 246,000 | 2,500 |
| 2000-01-18 | 230 | 246 | 228 | 240 | 160,000 | 2,400 |
| 2000-01-17 | 228 | 248 | 227 | 240 | 291,000 | 2,400 |
| 2000-01-14 | 220 | 230 | 220 | 223 | 537,000 | 2,230 |
| 2000-01-13 | 222 | 222 | 217 | 218 | 240,000 | 2,180 |
| 2000-01-12 | 216 | 222 | 212 | 213 | 321,000 | 2,130 |
| 2000-01-11 | 219 | 219 | 210 | 218 | 397,000 | 2,180 |
| 2000-01-07 | 232 | 235 | 215 | 221 | 174,000 | 2,210 |
| 2000-01-06 | 229 | 237 | 223 | 227 | 218,000 | 2,270 |
| 2000-01-05 | 233 | 240 | 223 | 224 | 308,000 | 2,240 |
| 2000-01-04 | 220 | 220 | 207 | 213 | 195,000 | 2,130 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.08株
