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
2002-12-3018118418118186,0001,810
2002-12-27182186180186214,0001,860
2002-12-26178182178182239,0001,820
2002-12-25182182177181285,0001,810
2002-12-24182182178178341,0001,780
2002-12-20182182178180392,0001,800
2002-12-19178181178179295,0001,790
2002-12-18181182178178200,0001,780
2002-12-17183183181181198,0001,810
2002-12-16184184180182173,0001,820
2002-12-131901901801831,328,0001,830
2002-12-12190190187189209,0001,890
2002-12-11194194188188196,0001,880
2002-12-10194194191194259,0001,940
2002-12-09194195190193192,0001,930
2002-12-06196196190191276,0001,910
2002-12-05188194188193253,0001,930
2002-12-04189191186191204,0001,910
2002-12-03189191186189222,0001,890
2002-12-02190191185188168,0001,880
2002-11-29187191185190274,0001,900
2002-11-28185189184188325,0001,880
2002-11-27184188183187133,0001,870
2002-11-26191191181184299,0001,840
2002-11-25185191185188184,0001,880
2002-11-22190190181181235,0001,810
2002-11-21182185181185105,0001,850
2002-11-20178183178180102,0001,800
2002-11-19181182177178200,0001,780
2002-11-18185185180182174,0001,820
2002-11-15184187182183141,0001,830
2002-11-14189190182182221,0001,820
2002-11-13191191187190137,0001,900
2002-11-12190193189191145,0001,910
2002-11-11189191188191210,0001,910
2002-11-08196196191191334,0001,910
2002-11-07196198194198203,0001,980
2002-11-06196199192198265,0001,980
2002-11-05194196188195212,0001,950
2002-11-01191191187189268,0001,890
2002-10-31199199187189381,0001,890
2002-10-30193202192197237,0001,970
2002-10-29189194188193333,0001,930
2002-10-28189190186186267,0001,860
2002-10-25188192188189222,0001,890
2002-10-24192192187189192,0001,890
2002-10-23190194187189246,0001,890
2002-10-22200200190190295,0001,900
2002-10-21204205199199181,0001,990
2002-10-18206206201202143,0002,020
2002-10-17203208203204270,0002,040
2002-10-16197204196202322,0002,020
2002-10-15195196193193237,0001,930
2002-10-11190194188190609,0001,900
2002-10-10188191184190412,0001,900
2002-10-09190192186187292,0001,870
2002-10-08188194188189259,0001,890
2002-10-07196198185187494,0001,870
2002-10-04206206198200391,0002,000
2002-10-03211213206206239,0002,060
2002-10-02215215208210237,0002,100
2002-10-01213215209215322,0002,150
2002-09-30216218214218382,0002,180
2002-09-27220220216218331,0002,180
2002-09-26222223217218277,0002,180
2002-09-25218223216219766,0002,190
2002-09-24219220213219388,0002,190
2002-09-20216220216218361,0002,180
2002-09-19218218212217576,0002,170
2002-09-18212213205208592,0002,080
2002-09-17219223216217990,0002,170
2002-09-131952151952143,453,0002,140
2002-09-12198198195198280,0001,980
2002-09-11191198190195137,0001,950
2002-09-10195197189189244,0001,890
2002-09-09191197191195245,0001,950
2002-09-06186189185188236,0001,880
2002-09-05187192186188210,0001,880
2002-09-04193193188190182,0001,900
2002-09-03196198191191234,0001,910
2002-09-02197200196196108,0001,960
2002-08-30201202196201121,0002,010
2002-08-29199201197199162,0001,990
2002-08-28204204201203105,0002,030
2002-08-27199204199202119,0002,020
2002-08-26198206196204323,0002,040
2002-08-23199202196196169,0001,960
2002-08-22195199193199217,0001,990
2002-08-21195199195197148,0001,970
2002-08-20199199195196174,0001,960
2002-08-19201201195195255,0001,950
2002-08-16203204201203133,0002,030
2002-08-15203204198203172,0002,030
2002-08-14195199195196172,0001,960
2002-08-13200204197199222,0001,990
2002-08-12207209201201212,0002,010
2002-08-09206214205214569,0002,140
2002-08-08208211204207222,0002,070
2002-08-07207209202206217,0002,060
2002-08-06206206199205182,0002,050
2002-08-05202206201206179,0002,060
2002-08-02204204200200240,0002,000
2002-08-01207207200204213,0002,040
2002-07-31210210202204186,0002,040
2002-07-30209209204209285,0002,090
2002-07-29209213202202376,0002,020
2002-07-26210213202202263,0002,020
2002-07-25217217210213267,0002,130
2002-07-24209215202213436,0002,130
2002-07-23204208200208214,0002,080
2002-07-22200210199204271,0002,040
2002-07-19208208198205363,0002,050
2002-07-18210216205212388,0002,120
2002-07-17205213202213327,0002,130
2002-07-16209211207209374,0002,090
2002-07-15216216209210399,0002,100
2002-07-12217219213216798,0002,160
2002-07-11217221211212448,0002,120
2002-07-102192302192201,262,0002,200
2002-07-09213222213222558,0002,220
2002-07-08218220212212438,0002,120
2002-07-05213219209216758,0002,160
2002-07-04205215205208735,0002,080
2002-07-03201213201210741,0002,100
2002-07-02205207199202698,0002,020
2002-07-01194206194203596,0002,030
2002-06-28190199187194596,0001,940
2002-06-27182184179180291,0001,800
2002-06-26183185177177516,0001,770
2002-06-25183187182187310,0001,870
2002-06-24188188183184218,0001,840
2002-06-21184187183185215,0001,850
2002-06-20184190183188351,0001,880
2002-06-19188190184184362,0001,840
2002-06-18191192188189320,0001,890
2002-06-17197198190190338,0001,900
2002-06-142032031961971,965,0001,970
2002-06-13205205199199190,0001,990
2002-06-12202205201204170,0002,040
2002-06-1120320620320699,0002,060
2002-06-10206206202202176,0002,020
2002-06-07208209205206202,0002,060
2002-06-06212215209211191,0002,110
2002-06-05217217212215125,0002,150
2002-06-04214218210210183,0002,100
2002-06-03218220213219118,0002,190
2002-05-31216220212218156,0002,180
2002-05-30215216210211175,0002,110
2002-05-29218219215216105,0002,160
2002-05-28220222218220155,0002,200
2002-05-27222226221222283,0002,220
2002-05-24224224219222240,0002,220
2002-05-23223224221223269,0002,230
2002-05-22214222214221659,0002,210
2002-05-21215215211213141,0002,130
2002-05-20217217213213102,0002,130
2002-05-17215218212212281,0002,120
2002-05-16213215212215134,0002,150
2002-05-15211217210217320,0002,170
2002-05-14211213208209125,0002,090
2002-05-13210210206206109,0002,060
2002-05-10213214210210243,0002,100
2002-05-09212218212215403,0002,150
2002-05-08203212203212336,0002,120
2002-05-07205205199200212,0002,000
2002-05-0220420520320595,0002,050
2002-05-01203204202204104,0002,040
2002-04-30204204199203113,0002,030
2002-04-26207207202203175,0002,030
2002-04-2520620620420685,0002,060
2002-04-24207208204205188,0002,050
2002-04-23206207204204153,0002,040
2002-04-22207210207208246,0002,080
2002-04-19206207203207129,0002,070
2002-04-18206209206206149,0002,060
2002-04-17205209205209204,0002,090
2002-04-16198206198206384,0002,060
2002-04-15203203199199149,0001,990
2002-04-12200202199199566,0001,990
2002-04-11203203199201132,0002,010
2002-04-10200207200205237,0002,050
2002-04-09202203200201147,0002,010
2002-04-08205205202203171,0002,030
2002-04-05200205198205157,0002,050
2002-04-04203206197198230,0001,980
2002-04-03195208194205300,0002,050
2002-04-02201203195195145,0001,950
2002-04-01206206196201130,0002,010
2002-03-29209210200201165,0002,010
2002-03-28212212207209115,0002,090
2002-03-27210214206214177,0002,140
2002-03-26209217208210235,0002,100
2002-03-25211216209211208,0002,110
2002-03-22211214210214164,0002,140
2002-03-20214214210210182,0002,100
2002-03-19213217212217236,0002,170
2002-03-18214214210212152,0002,120
2002-03-15210214209214125,0002,140
2002-03-14212214207214225,0002,140
2002-03-13217217211211340,0002,110
2002-03-12215217212214327,0002,140
2002-03-11212217205212377,0002,120
2002-03-082122191942172,045,0002,170
2002-03-07205209202207313,0002,070
2002-03-06200205199201361,0002,010
2002-03-05195202195198290,0001,980
2002-03-04191200191200407,0002,000
2002-03-01193193187192257,0001,920
2002-02-28193194190194305,0001,940
2002-02-27184193184193508,0001,930
2002-02-26180183180183420,0001,830
2002-02-25182183177177226,0001,770
2002-02-22183185181184254,0001,840
2002-02-21177183176183225,0001,830
2002-02-20177179176176223,0001,760
2002-02-19183184177177219,0001,770
2002-02-18183186183184314,0001,840
2002-02-15181184176180334,0001,800
2002-02-14177182177179260,0001,790
2002-02-13175180175176189,0001,760
2002-02-12175177174174255,0001,740
2002-02-081741791721741,018,0001,740
2002-02-07177177174174209,0001,740
2002-02-06177178175175232,0001,750
2002-02-05180183176176245,0001,760
2002-02-04180182179179166,0001,790
2002-02-01181181178178194,0001,780
2002-01-31181182179179151,0001,790
2002-01-30183183180181172,0001,810
2002-01-29182184182182157,0001,820
2002-01-28184185181182228,0001,820
2002-01-25183184180180302,0001,800
2002-01-24186187182182237,0001,820
2002-01-23185186183185164,0001,850
2002-01-22184186183183187,0001,830
2002-01-21184187183186154,0001,860
2002-01-18183186182183205,0001,830
2002-01-17186189183183193,0001,830
2002-01-16186189185187166,0001,870
2002-01-15189190186186123,0001,860
2002-01-11193193189189395,0001,890
2002-01-10190194186192303,0001,920
2002-01-09190191187188132,0001,880
2002-01-08189192186187158,0001,870
2002-01-07185192185192150,0001,920
2002-01-0418818918318998,0001,890

分割・併合履歴 : [2018-09-26]1株→0.1株 [1989-03-28]1株→1.08株