7102 日本車輌製造(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 246 | 246 | 242 | 243 | 98,000 | 2,430 |
| 2003-12-29 | 240 | 246 | 239 | 241 | 267,000 | 2,410 |
| 2003-12-26 | 239 | 239 | 237 | 238 | 128,000 | 2,380 |
| 2003-12-25 | 235 | 239 | 233 | 237 | 164,000 | 2,370 |
| 2003-12-24 | 240 | 240 | 235 | 239 | 220,000 | 2,390 |
| 2003-12-22 | 237 | 241 | 237 | 238 | 231,000 | 2,380 |
| 2003-12-19 | 239 | 241 | 237 | 237 | 158,000 | 2,370 |
| 2003-12-18 | 239 | 239 | 235 | 236 | 176,000 | 2,360 |
| 2003-12-17 | 240 | 240 | 233 | 235 | 169,000 | 2,350 |
| 2003-12-16 | 244 | 244 | 240 | 242 | 189,000 | 2,420 |
| 2003-12-15 | 248 | 248 | 243 | 245 | 465,000 | 2,450 |
| 2003-12-12 | 236 | 243 | 234 | 238 | 1,495,000 | 2,380 |
| 2003-12-11 | 233 | 239 | 232 | 239 | 268,000 | 2,390 |
| 2003-12-10 | 235 | 235 | 229 | 229 | 231,000 | 2,290 |
| 2003-12-09 | 235 | 235 | 228 | 231 | 272,000 | 2,310 |
| 2003-12-08 | 232 | 234 | 225 | 229 | 186,000 | 2,290 |
| 2003-12-05 | 237 | 239 | 233 | 237 | 294,000 | 2,370 |
| 2003-12-04 | 234 | 237 | 231 | 237 | 306,000 | 2,370 |
| 2003-12-03 | 230 | 233 | 228 | 228 | 185,000 | 2,280 |
| 2003-12-02 | 232 | 236 | 226 | 226 | 326,000 | 2,260 |
| 2003-12-01 | 216 | 233 | 216 | 232 | 368,000 | 2,320 |
| 2003-11-28 | 228 | 228 | 220 | 223 | 397,000 | 2,230 |
| 2003-11-27 | 232 | 233 | 228 | 229 | 248,000 | 2,290 |
| 2003-11-26 | 230 | 236 | 229 | 235 | 403,000 | 2,350 |
| 2003-11-25 | 234 | 234 | 223 | 225 | 282,000 | 2,250 |
| 2003-11-21 | 217 | 223 | 215 | 220 | 255,000 | 2,200 |
| 2003-11-20 | 217 | 224 | 213 | 224 | 441,000 | 2,240 |
| 2003-11-19 | 212 | 215 | 210 | 211 | 359,000 | 2,110 |
| 2003-11-18 | 213 | 218 | 212 | 217 | 340,000 | 2,170 |
| 2003-11-17 | 230 | 230 | 213 | 218 | 486,000 | 2,180 |
| 2003-11-14 | 231 | 234 | 230 | 231 | 611,000 | 2,310 |
| 2003-11-13 | 234 | 236 | 232 | 233 | 187,000 | 2,330 |
| 2003-11-12 | 233 | 235 | 231 | 234 | 279,000 | 2,340 |
| 2003-11-11 | 240 | 241 | 231 | 235 | 403,000 | 2,350 |
| 2003-11-10 | 243 | 245 | 239 | 241 | 257,000 | 2,410 |
| 2003-11-07 | 244 | 245 | 240 | 243 | 296,000 | 2,430 |
| 2003-11-06 | 249 | 249 | 242 | 245 | 263,000 | 2,450 |
| 2003-11-05 | 248 | 248 | 242 | 248 | 176,000 | 2,480 |
| 2003-11-04 | 247 | 249 | 245 | 248 | 170,000 | 2,480 |
| 2003-10-31 | 247 | 247 | 243 | 246 | 247,000 | 2,460 |
| 2003-10-30 | 244 | 246 | 243 | 244 | 231,000 | 2,440 |
| 2003-10-29 | 244 | 248 | 243 | 244 | 272,000 | 2,440 |
| 2003-10-28 | 240 | 243 | 239 | 242 | 162,000 | 2,420 |
| 2003-10-27 | 238 | 242 | 238 | 242 | 283,000 | 2,420 |
| 2003-10-24 | 240 | 242 | 239 | 239 | 369,000 | 2,390 |
| 2003-10-23 | 249 | 250 | 238 | 239 | 629,000 | 2,390 |
| 2003-10-22 | 255 | 256 | 250 | 252 | 320,000 | 2,520 |
| 2003-10-21 | 255 | 260 | 252 | 255 | 476,000 | 2,550 |
| 2003-10-20 | 254 | 256 | 250 | 254 | 483,000 | 2,540 |
| 2003-10-17 | 249 | 251 | 246 | 249 | 548,000 | 2,490 |
| 2003-10-16 | 250 | 251 | 248 | 249 | 256,000 | 2,490 |
| 2003-10-15 | 252 | 252 | 249 | 251 | 272,000 | 2,510 |
| 2003-10-14 | 251 | 255 | 250 | 252 | 312,000 | 2,520 |
| 2003-10-10 | 248 | 257 | 247 | 252 | 746,000 | 2,520 |
| 2003-10-09 | 256 | 256 | 249 | 249 | 240,000 | 2,490 |
| 2003-10-08 | 258 | 261 | 250 | 254 | 266,000 | 2,540 |
| 2003-10-07 | 263 | 264 | 257 | 259 | 246,000 | 2,590 |
| 2003-10-06 | 264 | 265 | 262 | 262 | 455,000 | 2,620 |
| 2003-10-03 | 257 | 259 | 254 | 259 | 325,000 | 2,590 |
| 2003-10-02 | 259 | 259 | 248 | 255 | 340,000 | 2,550 |
| 2003-10-01 | 248 | 255 | 246 | 254 | 462,000 | 2,540 |
| 2003-09-30 | 252 | 253 | 245 | 245 | 332,000 | 2,450 |
| 2003-09-29 | 250 | 253 | 245 | 249 | 223,000 | 2,490 |
| 2003-09-26 | 239 | 249 | 239 | 245 | 256,000 | 2,450 |
| 2003-09-25 | 243 | 246 | 243 | 244 | 264,000 | 2,440 |
| 2003-09-24 | 251 | 257 | 248 | 249 | 489,000 | 2,490 |
| 2003-09-22 | 261 | 262 | 248 | 248 | 344,000 | 2,480 |
| 2003-09-19 | 267 | 268 | 259 | 261 | 482,000 | 2,610 |
| 2003-09-18 | 260 | 263 | 257 | 262 | 231,000 | 2,620 |
| 2003-09-17 | 265 | 266 | 261 | 263 | 702,000 | 2,630 |
| 2003-09-16 | 261 | 265 | 259 | 265 | 711,000 | 2,650 |
| 2003-09-12 | 258 | 258 | 252 | 256 | 2,337,000 | 2,560 |
| 2003-09-11 | 257 | 258 | 252 | 254 | 537,000 | 2,540 |
| 2003-09-10 | 259 | 259 | 252 | 256 | 982,000 | 2,560 |
| 2003-09-09 | 248 | 252 | 247 | 250 | 627,000 | 2,500 |
| 2003-09-08 | 248 | 250 | 246 | 248 | 410,000 | 2,480 |
| 2003-09-05 | 245 | 248 | 243 | 248 | 405,000 | 2,480 |
| 2003-09-04 | 246 | 246 | 242 | 243 | 574,000 | 2,430 |
| 2003-09-03 | 251 | 251 | 244 | 245 | 1,025,000 | 2,450 |
| 2003-09-02 | 256 | 257 | 249 | 251 | 714,000 | 2,510 |
| 2003-09-01 | 255 | 258 | 254 | 258 | 347,000 | 2,580 |
| 2003-08-29 | 255 | 256 | 252 | 255 | 337,000 | 2,550 |
| 2003-08-28 | 257 | 258 | 249 | 253 | 441,000 | 2,530 |
| 2003-08-27 | 264 | 264 | 256 | 259 | 492,000 | 2,590 |
| 2003-08-26 | 260 | 263 | 255 | 262 | 406,000 | 2,620 |
| 2003-08-25 | 259 | 264 | 257 | 261 | 290,000 | 2,610 |
| 2003-08-22 | 270 | 270 | 259 | 259 | 421,000 | 2,590 |
| 2003-08-21 | 265 | 270 | 261 | 270 | 785,000 | 2,700 |
| 2003-08-20 | 268 | 269 | 260 | 265 | 649,000 | 2,650 |
| 2003-08-19 | 260 | 269 | 260 | 267 | 937,000 | 2,670 |
| 2003-08-18 | 256 | 260 | 253 | 258 | 470,000 | 2,580 |
| 2003-08-15 | 258 | 261 | 250 | 251 | 461,000 | 2,510 |
| 2003-08-14 | 250 | 257 | 248 | 256 | 369,000 | 2,560 |
| 2003-08-13 | 253 | 256 | 251 | 255 | 467,000 | 2,550 |
| 2003-08-12 | 246 | 256 | 245 | 250 | 330,000 | 2,500 |
| 2003-08-11 | 246 | 249 | 243 | 245 | 459,000 | 2,450 |
| 2003-08-08 | 243 | 247 | 243 | 247 | 785,000 | 2,470 |
| 2003-08-07 | 246 | 247 | 243 | 245 | 522,000 | 2,450 |
| 2003-08-06 | 250 | 253 | 245 | 249 | 328,000 | 2,490 |
| 2003-08-05 | 258 | 258 | 248 | 254 | 414,000 | 2,540 |
| 2003-08-04 | 258 | 261 | 253 | 254 | 557,000 | 2,540 |
| 2003-08-01 | 255 | 256 | 250 | 255 | 604,000 | 2,550 |
| 2003-07-31 | 265 | 269 | 250 | 257 | 864,000 | 2,570 |
| 2003-07-30 | 266 | 271 | 262 | 266 | 1,032,000 | 2,660 |
| 2003-07-29 | 269 | 272 | 261 | 266 | 1,594,000 | 2,660 |
| 2003-07-28 | 254 | 267 | 251 | 267 | 1,535,000 | 2,670 |
| 2003-07-25 | 251 | 251 | 241 | 249 | 524,000 | 2,490 |
| 2003-07-24 | 245 | 252 | 244 | 250 | 401,000 | 2,500 |
| 2003-07-23 | 250 | 254 | 246 | 249 | 453,000 | 2,490 |
| 2003-07-22 | 251 | 255 | 248 | 252 | 589,000 | 2,520 |
| 2003-07-18 | 235 | 250 | 235 | 250 | 549,000 | 2,500 |
| 2003-07-17 | 242 | 243 | 237 | 238 | 586,000 | 2,380 |
| 2003-07-16 | 254 | 255 | 242 | 247 | 772,000 | 2,470 |
| 2003-07-15 | 261 | 267 | 253 | 256 | 4,833,000 | 2,560 |
| 2003-07-14 | 230 | 257 | 230 | 251 | 9,135,000 | 2,510 |
| 2003-07-11 | 226 | 227 | 223 | 226 | 1,081,000 | 2,260 |
| 2003-07-10 | 224 | 228 | 220 | 226 | 690,000 | 2,260 |
| 2003-07-09 | 217 | 221 | 215 | 221 | 334,000 | 2,210 |
| 2003-07-08 | 221 | 223 | 215 | 215 | 695,000 | 2,150 |
| 2003-07-07 | 219 | 223 | 219 | 219 | 340,000 | 2,190 |
| 2003-07-04 | 215 | 219 | 215 | 216 | 207,000 | 2,160 |
| 2003-07-03 | 223 | 225 | 215 | 215 | 489,000 | 2,150 |
| 2003-07-02 | 223 | 226 | 221 | 223 | 561,000 | 2,230 |
| 2003-07-01 | 215 | 223 | 215 | 222 | 426,000 | 2,220 |
| 2003-06-30 | 220 | 220 | 214 | 215 | 180,000 | 2,150 |
| 2003-06-27 | 217 | 218 | 214 | 214 | 194,000 | 2,140 |
| 2003-06-26 | 216 | 216 | 213 | 213 | 183,000 | 2,130 |
| 2003-06-25 | 213 | 217 | 213 | 215 | 160,000 | 2,150 |
| 2003-06-24 | 219 | 219 | 213 | 215 | 253,000 | 2,150 |
| 2003-06-23 | 218 | 221 | 215 | 220 | 261,000 | 2,200 |
| 2003-06-20 | 212 | 217 | 211 | 216 | 203,000 | 2,160 |
| 2003-06-19 | 210 | 214 | 209 | 211 | 322,000 | 2,110 |
| 2003-06-18 | 216 | 217 | 210 | 210 | 307,000 | 2,100 |
| 2003-06-17 | 219 | 219 | 214 | 216 | 190,000 | 2,160 |
| 2003-06-16 | 220 | 221 | 213 | 218 | 306,000 | 2,180 |
| 2003-06-13 | 210 | 233 | 210 | 222 | 2,432,000 | 2,220 |
| 2003-06-12 | 213 | 215 | 210 | 213 | 373,000 | 2,130 |
| 2003-06-11 | 210 | 216 | 209 | 212 | 787,000 | 2,120 |
| 2003-06-10 | 203 | 208 | 202 | 208 | 406,000 | 2,080 |
| 2003-06-09 | 205 | 207 | 202 | 204 | 219,000 | 2,040 |
| 2003-06-06 | 202 | 205 | 200 | 205 | 282,000 | 2,050 |
| 2003-06-05 | 201 | 203 | 200 | 203 | 296,000 | 2,030 |
| 2003-06-04 | 201 | 202 | 200 | 200 | 220,000 | 2,000 |
| 2003-06-03 | 196 | 201 | 196 | 200 | 209,000 | 2,000 |
| 2003-06-02 | 199 | 200 | 196 | 196 | 278,000 | 1,960 |
| 2003-05-30 | 196 | 198 | 194 | 197 | 274,000 | 1,970 |
| 2003-05-29 | 193 | 197 | 193 | 195 | 210,000 | 1,950 |
| 2003-05-28 | 193 | 195 | 192 | 194 | 304,000 | 1,940 |
| 2003-05-27 | 193 | 194 | 191 | 192 | 175,000 | 1,920 |
| 2003-05-26 | 191 | 194 | 191 | 193 | 153,000 | 1,930 |
| 2003-05-23 | 191 | 193 | 191 | 191 | 191,000 | 1,910 |
| 2003-05-22 | 192 | 194 | 190 | 190 | 353,000 | 1,900 |
| 2003-05-21 | 191 | 196 | 191 | 193 | 240,000 | 1,930 |
| 2003-05-20 | 190 | 193 | 190 | 191 | 240,000 | 1,910 |
| 2003-05-19 | 195 | 195 | 190 | 192 | 259,000 | 1,920 |
| 2003-05-16 | 195 | 197 | 193 | 196 | 369,000 | 1,960 |
| 2003-05-15 | 194 | 196 | 191 | 193 | 311,000 | 1,930 |
| 2003-05-14 | 192 | 194 | 191 | 193 | 220,000 | 1,930 |
| 2003-05-13 | 192 | 194 | 192 | 192 | 267,000 | 1,920 |
| 2003-05-12 | 192 | 192 | 191 | 192 | 176,000 | 1,920 |
| 2003-05-09 | 194 | 195 | 189 | 192 | 428,000 | 1,920 |
| 2003-05-08 | 193 | 193 | 189 | 189 | 227,000 | 1,890 |
| 2003-05-07 | 193 | 194 | 191 | 193 | 215,000 | 1,930 |
| 2003-05-06 | 191 | 194 | 190 | 192 | 211,000 | 1,920 |
| 2003-05-02 | 192 | 192 | 189 | 190 | 224,000 | 1,900 |
| 2003-05-01 | 191 | 194 | 190 | 192 | 173,000 | 1,920 |
| 2003-04-30 | 192 | 193 | 191 | 191 | 157,000 | 1,910 |
| 2003-04-28 | 190 | 193 | 189 | 193 | 153,000 | 1,930 |
| 2003-04-25 | 192 | 193 | 189 | 190 | 223,000 | 1,900 |
| 2003-04-24 | 197 | 199 | 192 | 193 | 339,000 | 1,930 |
| 2003-04-23 | 195 | 203 | 194 | 196 | 373,000 | 1,960 |
| 2003-04-22 | 200 | 201 | 193 | 195 | 389,000 | 1,950 |
| 2003-04-21 | 198 | 202 | 197 | 201 | 336,000 | 2,010 |
| 2003-04-18 | 194 | 198 | 194 | 198 | 130,000 | 1,980 |
| 2003-04-17 | 192 | 195 | 191 | 195 | 202,000 | 1,950 |
| 2003-04-16 | 196 | 197 | 194 | 194 | 154,000 | 1,940 |
| 2003-04-15 | 197 | 199 | 196 | 196 | 192,000 | 1,960 |
| 2003-04-14 | 198 | 199 | 194 | 198 | 238,000 | 1,980 |
| 2003-04-11 | 198 | 200 | 196 | 198 | 269,000 | 1,980 |
| 2003-04-10 | 198 | 199 | 196 | 199 | 129,000 | 1,990 |
| 2003-04-09 | 196 | 201 | 195 | 197 | 179,000 | 1,970 |
| 2003-04-08 | 198 | 199 | 194 | 199 | 218,000 | 1,990 |
| 2003-04-07 | 193 | 197 | 192 | 197 | 162,000 | 1,970 |
| 2003-04-04 | 190 | 193 | 189 | 193 | 200,000 | 1,930 |
| 2003-04-03 | 191 | 192 | 188 | 190 | 145,000 | 1,900 |
| 2003-04-02 | 191 | 191 | 187 | 188 | 169,000 | 1,880 |
| 2003-04-01 | 187 | 191 | 186 | 191 | 221,000 | 1,910 |
| 2003-03-31 | 195 | 195 | 188 | 188 | 170,000 | 1,880 |
| 2003-03-28 | 197 | 197 | 193 | 195 | 160,000 | 1,950 |
| 2003-03-27 | 198 | 200 | 196 | 200 | 160,000 | 2,000 |
| 2003-03-26 | 195 | 199 | 194 | 199 | 343,000 | 1,990 |
| 2003-03-25 | 200 | 204 | 198 | 203 | 330,000 | 2,030 |
| 2003-03-24 | 199 | 205 | 198 | 200 | 497,000 | 2,000 |
| 2003-03-20 | 197 | 198 | 194 | 196 | 320,000 | 1,960 |
| 2003-03-19 | 192 | 195 | 190 | 195 | 234,000 | 1,950 |
| 2003-03-18 | 191 | 193 | 191 | 192 | 188,000 | 1,920 |
| 2003-03-17 | 193 | 194 | 189 | 191 | 234,000 | 1,910 |
| 2003-03-14 | 189 | 193 | 189 | 193 | 1,823,000 | 1,930 |
| 2003-03-13 | 188 | 191 | 188 | 189 | 133,000 | 1,890 |
| 2003-03-12 | 189 | 191 | 187 | 188 | 203,000 | 1,880 |
| 2003-03-11 | 188 | 191 | 186 | 189 | 188,000 | 1,890 |
| 2003-03-10 | 190 | 193 | 184 | 188 | 293,000 | 1,880 |
| 2003-03-07 | 194 | 197 | 190 | 190 | 205,000 | 1,900 |
| 2003-03-06 | 195 | 197 | 195 | 196 | 113,000 | 1,960 |
| 2003-03-05 | 195 | 197 | 193 | 195 | 158,000 | 1,950 |
| 2003-03-04 | 198 | 198 | 195 | 196 | 154,000 | 1,960 |
| 2003-03-03 | 194 | 197 | 192 | 197 | 196,000 | 1,970 |
| 2003-02-28 | 196 | 196 | 190 | 194 | 269,000 | 1,940 |
| 2003-02-27 | 191 | 195 | 188 | 194 | 196,000 | 1,940 |
| 2003-02-26 | 188 | 193 | 188 | 192 | 198,000 | 1,920 |
| 2003-02-25 | 190 | 190 | 186 | 189 | 210,000 | 1,890 |
| 2003-02-24 | 194 | 194 | 191 | 193 | 212,000 | 1,930 |
| 2003-02-21 | 193 | 197 | 190 | 191 | 229,000 | 1,910 |
| 2003-02-20 | 197 | 198 | 194 | 196 | 236,000 | 1,960 |
| 2003-02-19 | 200 | 201 | 197 | 198 | 210,000 | 1,980 |
| 2003-02-18 | 199 | 201 | 198 | 200 | 253,000 | 2,000 |
| 2003-02-17 | 201 | 203 | 198 | 201 | 234,000 | 2,010 |
| 2003-02-14 | 196 | 204 | 194 | 200 | 949,000 | 2,000 |
| 2003-02-13 | 195 | 196 | 191 | 195 | 259,000 | 1,950 |
| 2003-02-12 | 193 | 196 | 192 | 195 | 291,000 | 1,950 |
| 2003-02-10 | 188 | 194 | 188 | 194 | 248,000 | 1,940 |
| 2003-02-07 | 189 | 190 | 187 | 189 | 116,000 | 1,890 |
| 2003-02-06 | 191 | 191 | 188 | 190 | 244,000 | 1,900 |
| 2003-02-05 | 184 | 190 | 184 | 190 | 319,000 | 1,900 |
| 2003-02-04 | 185 | 188 | 184 | 185 | 314,000 | 1,850 |
| 2003-02-03 | 186 | 186 | 183 | 185 | 262,000 | 1,850 |
| 2003-01-31 | 184 | 186 | 179 | 186 | 308,000 | 1,860 |
| 2003-01-30 | 186 | 186 | 183 | 183 | 103,000 | 1,830 |
| 2003-01-29 | 186 | 187 | 183 | 185 | 218,000 | 1,850 |
| 2003-01-28 | 187 | 190 | 185 | 186 | 168,000 | 1,860 |
| 2003-01-27 | 192 | 192 | 188 | 189 | 285,000 | 1,890 |
| 2003-01-24 | 192 | 193 | 188 | 191 | 336,000 | 1,910 |
| 2003-01-23 | 190 | 193 | 187 | 188 | 407,000 | 1,880 |
| 2003-01-22 | 192 | 194 | 187 | 188 | 395,000 | 1,880 |
| 2003-01-21 | 185 | 190 | 184 | 188 | 276,000 | 1,880 |
| 2003-01-20 | 183 | 188 | 183 | 186 | 346,000 | 1,860 |
| 2003-01-17 | 181 | 187 | 181 | 185 | 248,000 | 1,850 |
| 2003-01-16 | 180 | 183 | 179 | 183 | 269,000 | 1,830 |
| 2003-01-15 | 181 | 181 | 179 | 179 | 324,000 | 1,790 |
| 2003-01-14 | 180 | 182 | 178 | 180 | 276,000 | 1,800 |
| 2003-01-10 | 185 | 185 | 178 | 179 | 685,000 | 1,790 |
| 2003-01-09 | 182 | 185 | 180 | 185 | 191,000 | 1,850 |
| 2003-01-08 | 183 | 185 | 182 | 184 | 128,000 | 1,840 |
| 2003-01-07 | 186 | 186 | 183 | 185 | 191,000 | 1,850 |
| 2003-01-06 | 185 | 186 | 183 | 185 | 98,000 | 1,850 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.08株
