7102 日本車輌製造(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 181 | 184 | 181 | 181 | 86,000 | 1,810 |
| 2002-12-27 | 182 | 186 | 180 | 186 | 214,000 | 1,860 |
| 2002-12-26 | 178 | 182 | 178 | 182 | 239,000 | 1,820 |
| 2002-12-25 | 182 | 182 | 177 | 181 | 285,000 | 1,810 |
| 2002-12-24 | 182 | 182 | 178 | 178 | 341,000 | 1,780 |
| 2002-12-20 | 182 | 182 | 178 | 180 | 392,000 | 1,800 |
| 2002-12-19 | 178 | 181 | 178 | 179 | 295,000 | 1,790 |
| 2002-12-18 | 181 | 182 | 178 | 178 | 200,000 | 1,780 |
| 2002-12-17 | 183 | 183 | 181 | 181 | 198,000 | 1,810 |
| 2002-12-16 | 184 | 184 | 180 | 182 | 173,000 | 1,820 |
| 2002-12-13 | 190 | 190 | 180 | 183 | 1,328,000 | 1,830 |
| 2002-12-12 | 190 | 190 | 187 | 189 | 209,000 | 1,890 |
| 2002-12-11 | 194 | 194 | 188 | 188 | 196,000 | 1,880 |
| 2002-12-10 | 194 | 194 | 191 | 194 | 259,000 | 1,940 |
| 2002-12-09 | 194 | 195 | 190 | 193 | 192,000 | 1,930 |
| 2002-12-06 | 196 | 196 | 190 | 191 | 276,000 | 1,910 |
| 2002-12-05 | 188 | 194 | 188 | 193 | 253,000 | 1,930 |
| 2002-12-04 | 189 | 191 | 186 | 191 | 204,000 | 1,910 |
| 2002-12-03 | 189 | 191 | 186 | 189 | 222,000 | 1,890 |
| 2002-12-02 | 190 | 191 | 185 | 188 | 168,000 | 1,880 |
| 2002-11-29 | 187 | 191 | 185 | 190 | 274,000 | 1,900 |
| 2002-11-28 | 185 | 189 | 184 | 188 | 325,000 | 1,880 |
| 2002-11-27 | 184 | 188 | 183 | 187 | 133,000 | 1,870 |
| 2002-11-26 | 191 | 191 | 181 | 184 | 299,000 | 1,840 |
| 2002-11-25 | 185 | 191 | 185 | 188 | 184,000 | 1,880 |
| 2002-11-22 | 190 | 190 | 181 | 181 | 235,000 | 1,810 |
| 2002-11-21 | 182 | 185 | 181 | 185 | 105,000 | 1,850 |
| 2002-11-20 | 178 | 183 | 178 | 180 | 102,000 | 1,800 |
| 2002-11-19 | 181 | 182 | 177 | 178 | 200,000 | 1,780 |
| 2002-11-18 | 185 | 185 | 180 | 182 | 174,000 | 1,820 |
| 2002-11-15 | 184 | 187 | 182 | 183 | 141,000 | 1,830 |
| 2002-11-14 | 189 | 190 | 182 | 182 | 221,000 | 1,820 |
| 2002-11-13 | 191 | 191 | 187 | 190 | 137,000 | 1,900 |
| 2002-11-12 | 190 | 193 | 189 | 191 | 145,000 | 1,910 |
| 2002-11-11 | 189 | 191 | 188 | 191 | 210,000 | 1,910 |
| 2002-11-08 | 196 | 196 | 191 | 191 | 334,000 | 1,910 |
| 2002-11-07 | 196 | 198 | 194 | 198 | 203,000 | 1,980 |
| 2002-11-06 | 196 | 199 | 192 | 198 | 265,000 | 1,980 |
| 2002-11-05 | 194 | 196 | 188 | 195 | 212,000 | 1,950 |
| 2002-11-01 | 191 | 191 | 187 | 189 | 268,000 | 1,890 |
| 2002-10-31 | 199 | 199 | 187 | 189 | 381,000 | 1,890 |
| 2002-10-30 | 193 | 202 | 192 | 197 | 237,000 | 1,970 |
| 2002-10-29 | 189 | 194 | 188 | 193 | 333,000 | 1,930 |
| 2002-10-28 | 189 | 190 | 186 | 186 | 267,000 | 1,860 |
| 2002-10-25 | 188 | 192 | 188 | 189 | 222,000 | 1,890 |
| 2002-10-24 | 192 | 192 | 187 | 189 | 192,000 | 1,890 |
| 2002-10-23 | 190 | 194 | 187 | 189 | 246,000 | 1,890 |
| 2002-10-22 | 200 | 200 | 190 | 190 | 295,000 | 1,900 |
| 2002-10-21 | 204 | 205 | 199 | 199 | 181,000 | 1,990 |
| 2002-10-18 | 206 | 206 | 201 | 202 | 143,000 | 2,020 |
| 2002-10-17 | 203 | 208 | 203 | 204 | 270,000 | 2,040 |
| 2002-10-16 | 197 | 204 | 196 | 202 | 322,000 | 2,020 |
| 2002-10-15 | 195 | 196 | 193 | 193 | 237,000 | 1,930 |
| 2002-10-11 | 190 | 194 | 188 | 190 | 609,000 | 1,900 |
| 2002-10-10 | 188 | 191 | 184 | 190 | 412,000 | 1,900 |
| 2002-10-09 | 190 | 192 | 186 | 187 | 292,000 | 1,870 |
| 2002-10-08 | 188 | 194 | 188 | 189 | 259,000 | 1,890 |
| 2002-10-07 | 196 | 198 | 185 | 187 | 494,000 | 1,870 |
| 2002-10-04 | 206 | 206 | 198 | 200 | 391,000 | 2,000 |
| 2002-10-03 | 211 | 213 | 206 | 206 | 239,000 | 2,060 |
| 2002-10-02 | 215 | 215 | 208 | 210 | 237,000 | 2,100 |
| 2002-10-01 | 213 | 215 | 209 | 215 | 322,000 | 2,150 |
| 2002-09-30 | 216 | 218 | 214 | 218 | 382,000 | 2,180 |
| 2002-09-27 | 220 | 220 | 216 | 218 | 331,000 | 2,180 |
| 2002-09-26 | 222 | 223 | 217 | 218 | 277,000 | 2,180 |
| 2002-09-25 | 218 | 223 | 216 | 219 | 766,000 | 2,190 |
| 2002-09-24 | 219 | 220 | 213 | 219 | 388,000 | 2,190 |
| 2002-09-20 | 216 | 220 | 216 | 218 | 361,000 | 2,180 |
| 2002-09-19 | 218 | 218 | 212 | 217 | 576,000 | 2,170 |
| 2002-09-18 | 212 | 213 | 205 | 208 | 592,000 | 2,080 |
| 2002-09-17 | 219 | 223 | 216 | 217 | 990,000 | 2,170 |
| 2002-09-13 | 195 | 215 | 195 | 214 | 3,453,000 | 2,140 |
| 2002-09-12 | 198 | 198 | 195 | 198 | 280,000 | 1,980 |
| 2002-09-11 | 191 | 198 | 190 | 195 | 137,000 | 1,950 |
| 2002-09-10 | 195 | 197 | 189 | 189 | 244,000 | 1,890 |
| 2002-09-09 | 191 | 197 | 191 | 195 | 245,000 | 1,950 |
| 2002-09-06 | 186 | 189 | 185 | 188 | 236,000 | 1,880 |
| 2002-09-05 | 187 | 192 | 186 | 188 | 210,000 | 1,880 |
| 2002-09-04 | 193 | 193 | 188 | 190 | 182,000 | 1,900 |
| 2002-09-03 | 196 | 198 | 191 | 191 | 234,000 | 1,910 |
| 2002-09-02 | 197 | 200 | 196 | 196 | 108,000 | 1,960 |
| 2002-08-30 | 201 | 202 | 196 | 201 | 121,000 | 2,010 |
| 2002-08-29 | 199 | 201 | 197 | 199 | 162,000 | 1,990 |
| 2002-08-28 | 204 | 204 | 201 | 203 | 105,000 | 2,030 |
| 2002-08-27 | 199 | 204 | 199 | 202 | 119,000 | 2,020 |
| 2002-08-26 | 198 | 206 | 196 | 204 | 323,000 | 2,040 |
| 2002-08-23 | 199 | 202 | 196 | 196 | 169,000 | 1,960 |
| 2002-08-22 | 195 | 199 | 193 | 199 | 217,000 | 1,990 |
| 2002-08-21 | 195 | 199 | 195 | 197 | 148,000 | 1,970 |
| 2002-08-20 | 199 | 199 | 195 | 196 | 174,000 | 1,960 |
| 2002-08-19 | 201 | 201 | 195 | 195 | 255,000 | 1,950 |
| 2002-08-16 | 203 | 204 | 201 | 203 | 133,000 | 2,030 |
| 2002-08-15 | 203 | 204 | 198 | 203 | 172,000 | 2,030 |
| 2002-08-14 | 195 | 199 | 195 | 196 | 172,000 | 1,960 |
| 2002-08-13 | 200 | 204 | 197 | 199 | 222,000 | 1,990 |
| 2002-08-12 | 207 | 209 | 201 | 201 | 212,000 | 2,010 |
| 2002-08-09 | 206 | 214 | 205 | 214 | 569,000 | 2,140 |
| 2002-08-08 | 208 | 211 | 204 | 207 | 222,000 | 2,070 |
| 2002-08-07 | 207 | 209 | 202 | 206 | 217,000 | 2,060 |
| 2002-08-06 | 206 | 206 | 199 | 205 | 182,000 | 2,050 |
| 2002-08-05 | 202 | 206 | 201 | 206 | 179,000 | 2,060 |
| 2002-08-02 | 204 | 204 | 200 | 200 | 240,000 | 2,000 |
| 2002-08-01 | 207 | 207 | 200 | 204 | 213,000 | 2,040 |
| 2002-07-31 | 210 | 210 | 202 | 204 | 186,000 | 2,040 |
| 2002-07-30 | 209 | 209 | 204 | 209 | 285,000 | 2,090 |
| 2002-07-29 | 209 | 213 | 202 | 202 | 376,000 | 2,020 |
| 2002-07-26 | 210 | 213 | 202 | 202 | 263,000 | 2,020 |
| 2002-07-25 | 217 | 217 | 210 | 213 | 267,000 | 2,130 |
| 2002-07-24 | 209 | 215 | 202 | 213 | 436,000 | 2,130 |
| 2002-07-23 | 204 | 208 | 200 | 208 | 214,000 | 2,080 |
| 2002-07-22 | 200 | 210 | 199 | 204 | 271,000 | 2,040 |
| 2002-07-19 | 208 | 208 | 198 | 205 | 363,000 | 2,050 |
| 2002-07-18 | 210 | 216 | 205 | 212 | 388,000 | 2,120 |
| 2002-07-17 | 205 | 213 | 202 | 213 | 327,000 | 2,130 |
| 2002-07-16 | 209 | 211 | 207 | 209 | 374,000 | 2,090 |
| 2002-07-15 | 216 | 216 | 209 | 210 | 399,000 | 2,100 |
| 2002-07-12 | 217 | 219 | 213 | 216 | 798,000 | 2,160 |
| 2002-07-11 | 217 | 221 | 211 | 212 | 448,000 | 2,120 |
| 2002-07-10 | 219 | 230 | 219 | 220 | 1,262,000 | 2,200 |
| 2002-07-09 | 213 | 222 | 213 | 222 | 558,000 | 2,220 |
| 2002-07-08 | 218 | 220 | 212 | 212 | 438,000 | 2,120 |
| 2002-07-05 | 213 | 219 | 209 | 216 | 758,000 | 2,160 |
| 2002-07-04 | 205 | 215 | 205 | 208 | 735,000 | 2,080 |
| 2002-07-03 | 201 | 213 | 201 | 210 | 741,000 | 2,100 |
| 2002-07-02 | 205 | 207 | 199 | 202 | 698,000 | 2,020 |
| 2002-07-01 | 194 | 206 | 194 | 203 | 596,000 | 2,030 |
| 2002-06-28 | 190 | 199 | 187 | 194 | 596,000 | 1,940 |
| 2002-06-27 | 182 | 184 | 179 | 180 | 291,000 | 1,800 |
| 2002-06-26 | 183 | 185 | 177 | 177 | 516,000 | 1,770 |
| 2002-06-25 | 183 | 187 | 182 | 187 | 310,000 | 1,870 |
| 2002-06-24 | 188 | 188 | 183 | 184 | 218,000 | 1,840 |
| 2002-06-21 | 184 | 187 | 183 | 185 | 215,000 | 1,850 |
| 2002-06-20 | 184 | 190 | 183 | 188 | 351,000 | 1,880 |
| 2002-06-19 | 188 | 190 | 184 | 184 | 362,000 | 1,840 |
| 2002-06-18 | 191 | 192 | 188 | 189 | 320,000 | 1,890 |
| 2002-06-17 | 197 | 198 | 190 | 190 | 338,000 | 1,900 |
| 2002-06-14 | 203 | 203 | 196 | 197 | 1,965,000 | 1,970 |
| 2002-06-13 | 205 | 205 | 199 | 199 | 190,000 | 1,990 |
| 2002-06-12 | 202 | 205 | 201 | 204 | 170,000 | 2,040 |
| 2002-06-11 | 203 | 206 | 203 | 206 | 99,000 | 2,060 |
| 2002-06-10 | 206 | 206 | 202 | 202 | 176,000 | 2,020 |
| 2002-06-07 | 208 | 209 | 205 | 206 | 202,000 | 2,060 |
| 2002-06-06 | 212 | 215 | 209 | 211 | 191,000 | 2,110 |
| 2002-06-05 | 217 | 217 | 212 | 215 | 125,000 | 2,150 |
| 2002-06-04 | 214 | 218 | 210 | 210 | 183,000 | 2,100 |
| 2002-06-03 | 218 | 220 | 213 | 219 | 118,000 | 2,190 |
| 2002-05-31 | 216 | 220 | 212 | 218 | 156,000 | 2,180 |
| 2002-05-30 | 215 | 216 | 210 | 211 | 175,000 | 2,110 |
| 2002-05-29 | 218 | 219 | 215 | 216 | 105,000 | 2,160 |
| 2002-05-28 | 220 | 222 | 218 | 220 | 155,000 | 2,200 |
| 2002-05-27 | 222 | 226 | 221 | 222 | 283,000 | 2,220 |
| 2002-05-24 | 224 | 224 | 219 | 222 | 240,000 | 2,220 |
| 2002-05-23 | 223 | 224 | 221 | 223 | 269,000 | 2,230 |
| 2002-05-22 | 214 | 222 | 214 | 221 | 659,000 | 2,210 |
| 2002-05-21 | 215 | 215 | 211 | 213 | 141,000 | 2,130 |
| 2002-05-20 | 217 | 217 | 213 | 213 | 102,000 | 2,130 |
| 2002-05-17 | 215 | 218 | 212 | 212 | 281,000 | 2,120 |
| 2002-05-16 | 213 | 215 | 212 | 215 | 134,000 | 2,150 |
| 2002-05-15 | 211 | 217 | 210 | 217 | 320,000 | 2,170 |
| 2002-05-14 | 211 | 213 | 208 | 209 | 125,000 | 2,090 |
| 2002-05-13 | 210 | 210 | 206 | 206 | 109,000 | 2,060 |
| 2002-05-10 | 213 | 214 | 210 | 210 | 243,000 | 2,100 |
| 2002-05-09 | 212 | 218 | 212 | 215 | 403,000 | 2,150 |
| 2002-05-08 | 203 | 212 | 203 | 212 | 336,000 | 2,120 |
| 2002-05-07 | 205 | 205 | 199 | 200 | 212,000 | 2,000 |
| 2002-05-02 | 204 | 205 | 203 | 205 | 95,000 | 2,050 |
| 2002-05-01 | 203 | 204 | 202 | 204 | 104,000 | 2,040 |
| 2002-04-30 | 204 | 204 | 199 | 203 | 113,000 | 2,030 |
| 2002-04-26 | 207 | 207 | 202 | 203 | 175,000 | 2,030 |
| 2002-04-25 | 206 | 206 | 204 | 206 | 85,000 | 2,060 |
| 2002-04-24 | 207 | 208 | 204 | 205 | 188,000 | 2,050 |
| 2002-04-23 | 206 | 207 | 204 | 204 | 153,000 | 2,040 |
| 2002-04-22 | 207 | 210 | 207 | 208 | 246,000 | 2,080 |
| 2002-04-19 | 206 | 207 | 203 | 207 | 129,000 | 2,070 |
| 2002-04-18 | 206 | 209 | 206 | 206 | 149,000 | 2,060 |
| 2002-04-17 | 205 | 209 | 205 | 209 | 204,000 | 2,090 |
| 2002-04-16 | 198 | 206 | 198 | 206 | 384,000 | 2,060 |
| 2002-04-15 | 203 | 203 | 199 | 199 | 149,000 | 1,990 |
| 2002-04-12 | 200 | 202 | 199 | 199 | 566,000 | 1,990 |
| 2002-04-11 | 203 | 203 | 199 | 201 | 132,000 | 2,010 |
| 2002-04-10 | 200 | 207 | 200 | 205 | 237,000 | 2,050 |
| 2002-04-09 | 202 | 203 | 200 | 201 | 147,000 | 2,010 |
| 2002-04-08 | 205 | 205 | 202 | 203 | 171,000 | 2,030 |
| 2002-04-05 | 200 | 205 | 198 | 205 | 157,000 | 2,050 |
| 2002-04-04 | 203 | 206 | 197 | 198 | 230,000 | 1,980 |
| 2002-04-03 | 195 | 208 | 194 | 205 | 300,000 | 2,050 |
| 2002-04-02 | 201 | 203 | 195 | 195 | 145,000 | 1,950 |
| 2002-04-01 | 206 | 206 | 196 | 201 | 130,000 | 2,010 |
| 2002-03-29 | 209 | 210 | 200 | 201 | 165,000 | 2,010 |
| 2002-03-28 | 212 | 212 | 207 | 209 | 115,000 | 2,090 |
| 2002-03-27 | 210 | 214 | 206 | 214 | 177,000 | 2,140 |
| 2002-03-26 | 209 | 217 | 208 | 210 | 235,000 | 2,100 |
| 2002-03-25 | 211 | 216 | 209 | 211 | 208,000 | 2,110 |
| 2002-03-22 | 211 | 214 | 210 | 214 | 164,000 | 2,140 |
| 2002-03-20 | 214 | 214 | 210 | 210 | 182,000 | 2,100 |
| 2002-03-19 | 213 | 217 | 212 | 217 | 236,000 | 2,170 |
| 2002-03-18 | 214 | 214 | 210 | 212 | 152,000 | 2,120 |
| 2002-03-15 | 210 | 214 | 209 | 214 | 125,000 | 2,140 |
| 2002-03-14 | 212 | 214 | 207 | 214 | 225,000 | 2,140 |
| 2002-03-13 | 217 | 217 | 211 | 211 | 340,000 | 2,110 |
| 2002-03-12 | 215 | 217 | 212 | 214 | 327,000 | 2,140 |
| 2002-03-11 | 212 | 217 | 205 | 212 | 377,000 | 2,120 |
| 2002-03-08 | 212 | 219 | 194 | 217 | 2,045,000 | 2,170 |
| 2002-03-07 | 205 | 209 | 202 | 207 | 313,000 | 2,070 |
| 2002-03-06 | 200 | 205 | 199 | 201 | 361,000 | 2,010 |
| 2002-03-05 | 195 | 202 | 195 | 198 | 290,000 | 1,980 |
| 2002-03-04 | 191 | 200 | 191 | 200 | 407,000 | 2,000 |
| 2002-03-01 | 193 | 193 | 187 | 192 | 257,000 | 1,920 |
| 2002-02-28 | 193 | 194 | 190 | 194 | 305,000 | 1,940 |
| 2002-02-27 | 184 | 193 | 184 | 193 | 508,000 | 1,930 |
| 2002-02-26 | 180 | 183 | 180 | 183 | 420,000 | 1,830 |
| 2002-02-25 | 182 | 183 | 177 | 177 | 226,000 | 1,770 |
| 2002-02-22 | 183 | 185 | 181 | 184 | 254,000 | 1,840 |
| 2002-02-21 | 177 | 183 | 176 | 183 | 225,000 | 1,830 |
| 2002-02-20 | 177 | 179 | 176 | 176 | 223,000 | 1,760 |
| 2002-02-19 | 183 | 184 | 177 | 177 | 219,000 | 1,770 |
| 2002-02-18 | 183 | 186 | 183 | 184 | 314,000 | 1,840 |
| 2002-02-15 | 181 | 184 | 176 | 180 | 334,000 | 1,800 |
| 2002-02-14 | 177 | 182 | 177 | 179 | 260,000 | 1,790 |
| 2002-02-13 | 175 | 180 | 175 | 176 | 189,000 | 1,760 |
| 2002-02-12 | 175 | 177 | 174 | 174 | 255,000 | 1,740 |
| 2002-02-08 | 174 | 179 | 172 | 174 | 1,018,000 | 1,740 |
| 2002-02-07 | 177 | 177 | 174 | 174 | 209,000 | 1,740 |
| 2002-02-06 | 177 | 178 | 175 | 175 | 232,000 | 1,750 |
| 2002-02-05 | 180 | 183 | 176 | 176 | 245,000 | 1,760 |
| 2002-02-04 | 180 | 182 | 179 | 179 | 166,000 | 1,790 |
| 2002-02-01 | 181 | 181 | 178 | 178 | 194,000 | 1,780 |
| 2002-01-31 | 181 | 182 | 179 | 179 | 151,000 | 1,790 |
| 2002-01-30 | 183 | 183 | 180 | 181 | 172,000 | 1,810 |
| 2002-01-29 | 182 | 184 | 182 | 182 | 157,000 | 1,820 |
| 2002-01-28 | 184 | 185 | 181 | 182 | 228,000 | 1,820 |
| 2002-01-25 | 183 | 184 | 180 | 180 | 302,000 | 1,800 |
| 2002-01-24 | 186 | 187 | 182 | 182 | 237,000 | 1,820 |
| 2002-01-23 | 185 | 186 | 183 | 185 | 164,000 | 1,850 |
| 2002-01-22 | 184 | 186 | 183 | 183 | 187,000 | 1,830 |
| 2002-01-21 | 184 | 187 | 183 | 186 | 154,000 | 1,860 |
| 2002-01-18 | 183 | 186 | 182 | 183 | 205,000 | 1,830 |
| 2002-01-17 | 186 | 189 | 183 | 183 | 193,000 | 1,830 |
| 2002-01-16 | 186 | 189 | 185 | 187 | 166,000 | 1,870 |
| 2002-01-15 | 189 | 190 | 186 | 186 | 123,000 | 1,860 |
| 2002-01-11 | 193 | 193 | 189 | 189 | 395,000 | 1,890 |
| 2002-01-10 | 190 | 194 | 186 | 192 | 303,000 | 1,920 |
| 2002-01-09 | 190 | 191 | 187 | 188 | 132,000 | 1,880 |
| 2002-01-08 | 189 | 192 | 186 | 187 | 158,000 | 1,870 |
| 2002-01-07 | 185 | 192 | 185 | 192 | 150,000 | 1,920 |
| 2002-01-04 | 188 | 189 | 183 | 189 | 98,000 | 1,890 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.08株
