7102 日本車輌製造(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 187 | 189 | 186 | 186 | 104,000 | 1,860 |
| 2001-12-27 | 185 | 192 | 184 | 192 | 218,000 | 1,920 |
| 2001-12-26 | 190 | 190 | 184 | 185 | 124,000 | 1,850 |
| 2001-12-25 | 186 | 188 | 184 | 188 | 155,000 | 1,880 |
| 2001-12-21 | 191 | 192 | 184 | 188 | 265,000 | 1,880 |
| 2001-12-20 | 191 | 192 | 187 | 187 | 209,000 | 1,870 |
| 2001-12-19 | 188 | 192 | 188 | 191 | 207,000 | 1,910 |
| 2001-12-18 | 188 | 193 | 188 | 189 | 244,000 | 1,890 |
| 2001-12-17 | 189 | 189 | 186 | 186 | 120,000 | 1,860 |
| 2001-12-14 | 188 | 191 | 184 | 186 | 3,201,000 | 1,860 |
| 2001-12-13 | 191 | 192 | 180 | 180 | 333,000 | 1,800 |
| 2001-12-12 | 185 | 196 | 184 | 196 | 402,000 | 1,960 |
| 2001-12-11 | 194 | 194 | 185 | 185 | 164,000 | 1,850 |
| 2001-12-10 | 192 | 195 | 192 | 192 | 219,000 | 1,920 |
| 2001-12-07 | 191 | 196 | 190 | 192 | 530,000 | 1,920 |
| 2001-12-06 | 188 | 192 | 188 | 188 | 381,000 | 1,880 |
| 2001-12-05 | 185 | 186 | 181 | 185 | 168,000 | 1,850 |
| 2001-12-04 | 180 | 183 | 179 | 180 | 146,000 | 1,800 |
| 2001-12-03 | 184 | 184 | 178 | 178 | 274,000 | 1,780 |
| 2001-11-30 | 187 | 187 | 182 | 184 | 228,000 | 1,840 |
| 2001-11-29 | 185 | 193 | 184 | 193 | 219,000 | 1,930 |
| 2001-11-28 | 192 | 192 | 183 | 183 | 182,000 | 1,830 |
| 2001-11-27 | 196 | 197 | 190 | 190 | 326,000 | 1,900 |
| 2001-11-26 | 189 | 198 | 189 | 198 | 222,000 | 1,980 |
| 2001-11-22 | 191 | 191 | 187 | 190 | 163,000 | 1,900 |
| 2001-11-21 | 185 | 189 | 184 | 188 | 245,000 | 1,880 |
| 2001-11-20 | 188 | 188 | 182 | 183 | 192,000 | 1,830 |
| 2001-11-19 | 183 | 189 | 183 | 183 | 179,000 | 1,830 |
| 2001-11-16 | 183 | 190 | 181 | 181 | 348,000 | 1,810 |
| 2001-11-15 | 180 | 183 | 178 | 183 | 330,000 | 1,830 |
| 2001-11-14 | 184 | 185 | 180 | 181 | 101,000 | 1,810 |
| 2001-11-13 | 181 | 183 | 178 | 179 | 147,000 | 1,790 |
| 2001-11-12 | 183 | 183 | 181 | 181 | 102,000 | 1,810 |
| 2001-11-09 | 189 | 190 | 181 | 181 | 460,000 | 1,810 |
| 2001-11-08 | 190 | 191 | 187 | 190 | 99,000 | 1,900 |
| 2001-11-07 | 195 | 195 | 188 | 188 | 202,000 | 1,880 |
| 2001-11-06 | 192 | 193 | 189 | 193 | 139,000 | 1,930 |
| 2001-11-05 | 186 | 188 | 185 | 187 | 102,000 | 1,870 |
| 2001-11-02 | 189 | 189 | 181 | 181 | 216,000 | 1,810 |
| 2001-11-01 | 192 | 192 | 185 | 185 | 146,000 | 1,850 |
| 2001-10-31 | 197 | 197 | 190 | 190 | 157,000 | 1,900 |
| 2001-10-30 | 191 | 194 | 190 | 192 | 135,000 | 1,920 |
| 2001-10-29 | 195 | 198 | 192 | 192 | 95,000 | 1,920 |
| 2001-10-26 | 199 | 199 | 195 | 195 | 178,000 | 1,950 |
| 2001-10-25 | 194 | 200 | 194 | 196 | 210,000 | 1,960 |
| 2001-10-24 | 194 | 196 | 191 | 194 | 266,000 | 1,940 |
| 2001-10-23 | 193 | 194 | 189 | 194 | 211,000 | 1,940 |
| 2001-10-22 | 189 | 190 | 187 | 188 | 109,000 | 1,880 |
| 2001-10-19 | 189 | 190 | 186 | 190 | 105,000 | 1,900 |
| 2001-10-18 | 190 | 191 | 187 | 187 | 177,000 | 1,870 |
| 2001-10-17 | 193 | 194 | 190 | 190 | 236,000 | 1,900 |
| 2001-10-16 | 196 | 199 | 194 | 198 | 246,000 | 1,980 |
| 2001-10-15 | 195 | 197 | 193 | 196 | 151,000 | 1,960 |
| 2001-10-12 | 198 | 198 | 186 | 192 | 1,032,000 | 1,920 |
| 2001-10-11 | 196 | 198 | 191 | 198 | 224,000 | 1,980 |
| 2001-10-10 | 194 | 195 | 191 | 191 | 134,000 | 1,910 |
| 2001-10-09 | 195 | 195 | 191 | 194 | 144,000 | 1,940 |
| 2001-10-05 | 194 | 196 | 191 | 191 | 128,000 | 1,910 |
| 2001-10-04 | 196 | 198 | 191 | 198 | 267,000 | 1,980 |
| 2001-10-03 | 194 | 194 | 186 | 186 | 233,000 | 1,860 |
| 2001-10-02 | 189 | 201 | 189 | 198 | 183,000 | 1,980 |
| 2001-10-01 | 187 | 199 | 182 | 199 | 262,000 | 1,990 |
| 2001-09-28 | 188 | 190 | 186 | 187 | 274,000 | 1,870 |
| 2001-09-27 | 185 | 187 | 182 | 187 | 254,000 | 1,870 |
| 2001-09-26 | 184 | 186 | 181 | 184 | 220,000 | 1,840 |
| 2001-09-25 | 182 | 185 | 174 | 177 | 317,000 | 1,770 |
| 2001-09-21 | 182 | 182 | 176 | 177 | 340,000 | 1,770 |
| 2001-09-20 | 181 | 184 | 178 | 178 | 232,000 | 1,780 |
| 2001-09-19 | 184 | 189 | 182 | 182 | 355,000 | 1,820 |
| 2001-09-18 | 190 | 190 | 182 | 189 | 291,000 | 1,890 |
| 2001-09-17 | 176 | 184 | 172 | 175 | 275,000 | 1,750 |
| 2001-09-14 | 172 | 190 | 172 | 190 | 1,175,000 | 1,900 |
| 2001-09-13 | 171 | 177 | 170 | 173 | 464,000 | 1,730 |
| 2001-09-12 | 185 | 185 | 170 | 171 | 312,000 | 1,710 |
| 2001-09-11 | 188 | 193 | 187 | 188 | 250,000 | 1,880 |
| 2001-09-10 | 195 | 199 | 187 | 187 | 269,000 | 1,870 |
| 2001-09-07 | 202 | 202 | 198 | 199 | 192,000 | 1,990 |
| 2001-09-06 | 200 | 210 | 200 | 205 | 257,000 | 2,050 |
| 2001-09-05 | 200 | 205 | 198 | 198 | 255,000 | 1,980 |
| 2001-09-04 | 202 | 208 | 198 | 208 | 337,000 | 2,080 |
| 2001-09-03 | 208 | 208 | 203 | 203 | 197,000 | 2,030 |
| 2001-08-31 | 215 | 215 | 206 | 206 | 277,000 | 2,060 |
| 2001-08-30 | 213 | 216 | 212 | 216 | 151,000 | 2,160 |
| 2001-08-29 | 216 | 217 | 212 | 212 | 297,000 | 2,120 |
| 2001-08-28 | 215 | 217 | 214 | 214 | 148,000 | 2,140 |
| 2001-08-27 | 218 | 218 | 212 | 215 | 220,000 | 2,150 |
| 2001-08-24 | 215 | 218 | 211 | 216 | 352,000 | 2,160 |
| 2001-08-23 | 211 | 213 | 205 | 210 | 321,000 | 2,100 |
| 2001-08-22 | 206 | 214 | 206 | 213 | 212,000 | 2,130 |
| 2001-08-21 | 206 | 209 | 204 | 206 | 163,000 | 2,060 |
| 2001-08-20 | 207 | 210 | 203 | 204 | 205,000 | 2,040 |
| 2001-08-17 | 210 | 212 | 207 | 207 | 186,000 | 2,070 |
| 2001-08-16 | 212 | 213 | 207 | 208 | 239,000 | 2,080 |
| 2001-08-15 | 219 | 220 | 214 | 214 | 182,000 | 2,140 |
| 2001-08-14 | 210 | 220 | 210 | 220 | 332,000 | 2,200 |
| 2001-08-13 | 206 | 210 | 205 | 205 | 171,000 | 2,050 |
| 2001-08-10 | 207 | 212 | 204 | 209 | 462,000 | 2,090 |
| 2001-08-09 | 214 | 216 | 207 | 208 | 236,000 | 2,080 |
| 2001-08-08 | 215 | 216 | 210 | 210 | 136,000 | 2,100 |
| 2001-08-07 | 216 | 219 | 213 | 215 | 220,000 | 2,150 |
| 2001-08-06 | 212 | 214 | 211 | 212 | 148,000 | 2,120 |
| 2001-08-03 | 220 | 220 | 210 | 210 | 136,000 | 2,100 |
| 2001-08-02 | 215 | 222 | 212 | 220 | 375,000 | 2,200 |
| 2001-08-01 | 212 | 214 | 207 | 214 | 205,000 | 2,140 |
| 2001-07-31 | 205 | 212 | 205 | 212 | 184,000 | 2,120 |
| 2001-07-30 | 209 | 210 | 202 | 203 | 149,000 | 2,030 |
| 2001-07-27 | 207 | 210 | 205 | 207 | 191,000 | 2,070 |
| 2001-07-26 | 204 | 208 | 203 | 205 | 138,000 | 2,050 |
| 2001-07-25 | 203 | 207 | 201 | 203 | 235,000 | 2,030 |
| 2001-07-24 | 199 | 208 | 199 | 208 | 234,000 | 2,080 |
| 2001-07-23 | 209 | 209 | 198 | 201 | 283,000 | 2,010 |
| 2001-07-19 | 210 | 212 | 207 | 208 | 169,000 | 2,080 |
| 2001-07-18 | 218 | 219 | 207 | 209 | 297,000 | 2,090 |
| 2001-07-17 | 220 | 221 | 215 | 217 | 307,000 | 2,170 |
| 2001-07-16 | 218 | 222 | 215 | 217 | 279,000 | 2,170 |
| 2001-07-13 | 212 | 216 | 211 | 215 | 780,000 | 2,150 |
| 2001-07-12 | 211 | 216 | 207 | 214 | 203,000 | 2,140 |
| 2001-07-11 | 206 | 212 | 205 | 205 | 195,000 | 2,050 |
| 2001-07-10 | 211 | 216 | 210 | 213 | 163,000 | 2,130 |
| 2001-07-09 | 210 | 217 | 209 | 215 | 201,000 | 2,150 |
| 2001-07-06 | 224 | 224 | 214 | 214 | 288,000 | 2,140 |
| 2001-07-05 | 214 | 225 | 213 | 225 | 310,000 | 2,250 |
| 2001-07-04 | 218 | 219 | 213 | 214 | 264,000 | 2,140 |
| 2001-07-03 | 220 | 220 | 216 | 218 | 252,000 | 2,180 |
| 2001-07-02 | 222 | 222 | 215 | 218 | 164,000 | 2,180 |
| 2001-06-29 | 227 | 227 | 222 | 223 | 355,000 | 2,230 |
| 2001-06-28 | 224 | 224 | 218 | 221 | 266,000 | 2,210 |
| 2001-06-27 | 225 | 226 | 220 | 224 | 335,000 | 2,240 |
| 2001-06-26 | 220 | 226 | 216 | 226 | 641,000 | 2,260 |
| 2001-06-25 | 224 | 230 | 221 | 221 | 936,000 | 2,210 |
| 2001-06-22 | 220 | 225 | 215 | 224 | 1,112,000 | 2,240 |
| 2001-06-21 | 208 | 218 | 208 | 215 | 886,000 | 2,150 |
| 2001-06-20 | 203 | 208 | 202 | 208 | 359,000 | 2,080 |
| 2001-06-19 | 200 | 208 | 199 | 202 | 417,000 | 2,020 |
| 2001-06-18 | 193 | 199 | 193 | 199 | 101,000 | 1,990 |
| 2001-06-15 | 196 | 197 | 192 | 195 | 163,000 | 1,950 |
| 2001-06-14 | 196 | 198 | 194 | 196 | 266,000 | 1,960 |
| 2001-06-13 | 198 | 198 | 195 | 195 | 262,000 | 1,950 |
| 2001-06-12 | 197 | 202 | 195 | 195 | 367,000 | 1,950 |
| 2001-06-11 | 202 | 203 | 195 | 196 | 211,000 | 1,960 |
| 2001-06-08 | 203 | 203 | 196 | 198 | 2,171,000 | 1,980 |
| 2001-06-07 | 196 | 198 | 192 | 198 | 199,000 | 1,980 |
| 2001-06-06 | 203 | 203 | 196 | 197 | 117,000 | 1,970 |
| 2001-06-05 | 203 | 203 | 195 | 198 | 218,000 | 1,980 |
| 2001-06-04 | 198 | 200 | 196 | 200 | 147,000 | 2,000 |
| 2001-06-01 | 204 | 205 | 201 | 203 | 152,000 | 2,030 |
| 2001-05-31 | 203 | 204 | 200 | 202 | 286,000 | 2,020 |
| 2001-05-30 | 208 | 208 | 203 | 203 | 257,000 | 2,030 |
| 2001-05-29 | 208 | 210 | 208 | 208 | 191,000 | 2,080 |
| 2001-05-28 | 209 | 212 | 208 | 211 | 141,000 | 2,110 |
| 2001-05-25 | 211 | 211 | 206 | 206 | 166,000 | 2,060 |
| 2001-05-24 | 211 | 212 | 208 | 208 | 214,000 | 2,080 |
| 2001-05-23 | 208 | 214 | 207 | 213 | 241,000 | 2,130 |
| 2001-05-22 | 214 | 215 | 207 | 207 | 317,000 | 2,070 |
| 2001-05-21 | 205 | 215 | 205 | 213 | 349,000 | 2,130 |
| 2001-05-18 | 206 | 209 | 203 | 203 | 320,000 | 2,030 |
| 2001-05-17 | 210 | 212 | 206 | 208 | 285,000 | 2,080 |
| 2001-05-16 | 216 | 216 | 205 | 205 | 269,000 | 2,050 |
| 2001-05-15 | 218 | 218 | 211 | 212 | 213,000 | 2,120 |
| 2001-05-14 | 218 | 220 | 214 | 214 | 185,000 | 2,140 |
| 2001-05-11 | 216 | 219 | 213 | 217 | 626,000 | 2,170 |
| 2001-05-10 | 215 | 223 | 215 | 216 | 200,000 | 2,160 |
| 2001-05-09 | 218 | 218 | 211 | 213 | 204,000 | 2,130 |
| 2001-05-08 | 226 | 227 | 205 | 218 | 347,000 | 2,180 |
| 2001-05-07 | 232 | 233 | 226 | 227 | 228,000 | 2,270 |
| 2001-05-02 | 238 | 238 | 226 | 233 | 231,000 | 2,330 |
| 2001-05-01 | 230 | 236 | 228 | 236 | 301,000 | 2,360 |
| 2001-04-27 | 229 | 233 | 225 | 226 | 591,000 | 2,260 |
| 2001-04-26 | 225 | 230 | 223 | 227 | 401,000 | 2,270 |
| 2001-04-25 | 223 | 225 | 220 | 224 | 346,000 | 2,240 |
| 2001-04-24 | 220 | 223 | 215 | 222 | 279,000 | 2,220 |
| 2001-04-23 | 220 | 225 | 215 | 216 | 253,000 | 2,160 |
| 2001-04-20 | 215 | 220 | 215 | 216 | 238,000 | 2,160 |
| 2001-04-19 | 220 | 221 | 217 | 217 | 357,000 | 2,170 |
| 2001-04-18 | 209 | 219 | 209 | 219 | 499,000 | 2,190 |
| 2001-04-17 | 212 | 215 | 209 | 209 | 195,000 | 2,090 |
| 2001-04-16 | 214 | 219 | 212 | 212 | 288,000 | 2,120 |
| 2001-04-13 | 209 | 215 | 208 | 215 | 752,000 | 2,150 |
| 2001-04-12 | 207 | 213 | 207 | 209 | 252,000 | 2,090 |
| 2001-04-11 | 203 | 212 | 201 | 211 | 319,000 | 2,110 |
| 2001-04-10 | 201 | 202 | 196 | 201 | 434,000 | 2,010 |
| 2001-04-09 | 210 | 210 | 198 | 198 | 331,000 | 1,980 |
| 2001-04-06 | 215 | 215 | 204 | 207 | 355,000 | 2,070 |
| 2001-04-05 | 211 | 215 | 208 | 214 | 236,000 | 2,140 |
| 2001-04-04 | 208 | 211 | 202 | 210 | 284,000 | 2,100 |
| 2001-04-03 | 208 | 213 | 205 | 205 | 241,000 | 2,050 |
| 2001-04-02 | 202 | 206 | 198 | 200 | 175,000 | 2,000 |
| 2001-03-30 | 202 | 212 | 200 | 200 | 235,000 | 2,000 |
| 2001-03-29 | 211 | 215 | 200 | 200 | 206,000 | 2,000 |
| 2001-03-28 | 210 | 216 | 209 | 211 | 271,000 | 2,110 |
| 2001-03-27 | 214 | 216 | 206 | 207 | 152,000 | 2,070 |
| 2001-03-26 | 212 | 216 | 205 | 216 | 233,000 | 2,160 |
| 2001-03-23 | 215 | 215 | 201 | 212 | 248,000 | 2,120 |
| 2001-03-22 | 210 | 215 | 208 | 215 | 456,000 | 2,150 |
| 2001-03-21 | 199 | 209 | 191 | 208 | 466,000 | 2,080 |
| 2001-03-19 | 193 | 204 | 188 | 204 | 440,000 | 2,040 |
| 2001-03-16 | 193 | 200 | 186 | 186 | 385,000 | 1,860 |
| 2001-03-15 | 181 | 193 | 176 | 193 | 327,000 | 1,930 |
| 2001-03-14 | 187 | 192 | 182 | 183 | 389,000 | 1,830 |
| 2001-03-13 | 190 | 191 | 185 | 185 | 383,000 | 1,850 |
| 2001-03-12 | 199 | 201 | 191 | 192 | 302,000 | 1,920 |
| 2001-03-09 | 195 | 211 | 195 | 204 | 1,873,000 | 2,040 |
| 2001-03-08 | 194 | 205 | 194 | 200 | 255,000 | 2,000 |
| 2001-03-07 | 193 | 200 | 191 | 192 | 320,000 | 1,920 |
| 2001-03-06 | 194 | 205 | 192 | 198 | 186,000 | 1,980 |
| 2001-03-05 | 201 | 205 | 195 | 200 | 193,000 | 2,000 |
| 2001-03-02 | 206 | 207 | 200 | 201 | 369,000 | 2,010 |
| 2001-03-01 | 207 | 209 | 204 | 209 | 328,000 | 2,090 |
| 2001-02-28 | 206 | 206 | 202 | 204 | 304,000 | 2,040 |
| 2001-02-27 | 205 | 206 | 204 | 205 | 174,000 | 2,050 |
| 2001-02-26 | 200 | 205 | 200 | 204 | 263,000 | 2,040 |
| 2001-02-23 | 194 | 199 | 193 | 199 | 187,000 | 1,990 |
| 2001-02-22 | 190 | 194 | 190 | 192 | 160,000 | 1,920 |
| 2001-02-21 | 196 | 196 | 192 | 194 | 96,000 | 1,940 |
| 2001-02-20 | 197 | 197 | 193 | 196 | 111,000 | 1,960 |
| 2001-02-19 | 192 | 196 | 188 | 193 | 136,000 | 1,930 |
| 2001-02-16 | 195 | 197 | 192 | 192 | 171,000 | 1,920 |
| 2001-02-15 | 194 | 196 | 192 | 192 | 295,000 | 1,920 |
| 2001-02-14 | 187 | 198 | 186 | 196 | 743,000 | 1,960 |
| 2001-02-13 | 182 | 186 | 182 | 182 | 117,000 | 1,820 |
| 2001-02-09 | 184 | 186 | 180 | 184 | 865,000 | 1,840 |
| 2001-02-08 | 182 | 183 | 176 | 181 | 208,000 | 1,810 |
| 2001-02-07 | 183 | 183 | 181 | 183 | 68,000 | 1,830 |
| 2001-02-06 | 179 | 183 | 178 | 178 | 106,000 | 1,780 |
| 2001-02-05 | 185 | 185 | 176 | 176 | 165,000 | 1,760 |
| 2001-02-02 | 181 | 187 | 180 | 180 | 217,000 | 1,800 |
| 2001-02-01 | 187 | 187 | 183 | 183 | 278,000 | 1,830 |
| 2001-01-31 | 184 | 184 | 180 | 183 | 91,000 | 1,830 |
| 2001-01-30 | 180 | 180 | 178 | 179 | 108,000 | 1,790 |
| 2001-01-29 | 176 | 179 | 176 | 178 | 147,000 | 1,780 |
| 2001-01-26 | 176 | 176 | 174 | 175 | 198,000 | 1,750 |
| 2001-01-25 | 175 | 177 | 174 | 175 | 234,000 | 1,750 |
| 2001-01-24 | 180 | 180 | 175 | 175 | 250,000 | 1,750 |
| 2001-01-23 | 177 | 177 | 174 | 176 | 342,000 | 1,760 |
| 2001-01-22 | 177 | 178 | 175 | 175 | 292,000 | 1,750 |
| 2001-01-19 | 179 | 179 | 176 | 176 | 259,000 | 1,760 |
| 2001-01-18 | 178 | 178 | 176 | 178 | 302,000 | 1,780 |
| 2001-01-17 | 181 | 181 | 178 | 178 | 93,000 | 1,780 |
| 2001-01-16 | 180 | 180 | 178 | 180 | 156,000 | 1,800 |
| 2001-01-15 | 181 | 181 | 178 | 178 | 152,000 | 1,780 |
| 2001-01-12 | 178 | 180 | 177 | 177 | 795,000 | 1,770 |
| 2001-01-11 | 183 | 183 | 178 | 178 | 187,000 | 1,780 |
| 2001-01-10 | 180 | 184 | 177 | 184 | 188,000 | 1,840 |
| 2001-01-09 | 182 | 190 | 178 | 178 | 207,000 | 1,780 |
| 2001-01-05 | 189 | 193 | 181 | 182 | 212,000 | 1,820 |
| 2001-01-04 | 195 | 197 | 181 | 189 | 204,000 | 1,890 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.08株
