1. HOME >
  2. 株価時系列 >
  3. 7102 >
  4. 2004年

7102 日本車輌製造(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30257257253254400,0002,540
2004-12-292542602532572,506,0002,570
2004-12-28251254250253887,0002,530
2004-12-27253254248250622,0002,500
2004-12-242492552482541,785,0002,540
2004-12-22249250247248553,0002,480
2004-12-21247249246248671,0002,480
2004-12-20244247244246438,0002,460
2004-12-17245246243246356,0002,460
2004-12-16246247243245264,0002,450
2004-12-15248248246247209,0002,470
2004-12-14247247243246334,0002,460
2004-12-13247250246246996,0002,460
2004-12-10246248245246597,0002,460
2004-12-09248251244245839,0002,450
2004-12-08245248244246572,0002,460
2004-12-072442532432472,961,0002,470
2004-12-06241245239244981,0002,440
2004-12-03239240238239372,0002,390
2004-12-02239239237238341,0002,380
2004-12-01241242234237912,0002,370
2004-11-30242242240242206,0002,420
2004-11-29242244240241193,0002,410
2004-11-26243243241242193,0002,420
2004-11-25240242239240304,0002,400
2004-11-24241242239239282,0002,390
2004-11-22243243237239284,0002,390
2004-11-19243246242245456,0002,450
2004-11-18248249243243858,0002,430
2004-11-17249249247247243,0002,470
2004-11-16252252248249299,0002,490
2004-11-15247250246250415,0002,500
2004-11-12247250245246618,0002,460
2004-11-11254254247248988,0002,480
2004-11-102502522482501,102,0002,500
2004-11-092542562452472,847,0002,470
2004-11-082402552402544,555,0002,540
2004-11-052392412372381,055,0002,380
2004-11-04237240237237510,0002,370
2004-11-02237237234235612,0002,350
2004-11-01238238236236268,0002,360
2004-10-29240240236237481,0002,370
2004-10-28237239235236503,0002,360
2004-10-27239239235236377,0002,360
2004-10-26236239236237332,0002,370
2004-10-25240241236237793,0002,370
2004-10-22240243239242454,0002,420
2004-10-212442462382381,164,0002,380
2004-10-20244244241241558,0002,410
2004-10-192442452422431,172,0002,430
2004-10-18247247241241841,0002,410
2004-10-15243246241245713,0002,450
2004-10-14248248242245848,0002,450
2004-10-13253255248250828,0002,500
2004-10-122572582522531,246,0002,530
2004-10-082552582552571,527,0002,570
2004-10-072642652542553,582,0002,550
2004-10-062532612522594,742,0002,590
2004-10-052542542502521,864,0002,520
2004-10-042532532502521,767,0002,520
2004-10-012532582482515,698,0002,510
2004-09-302452482382488,193,0002,480
2004-09-292572572462461,907,0002,460
2004-09-282552612512551,344,0002,550
2004-09-27257257252254866,0002,540
2004-09-24262263261263854,0002,630
2004-09-22266268262264848,0002,640
2004-09-21269270264268817,0002,680
2004-09-172682692662681,037,0002,680
2004-09-16266271264270506,0002,700
2004-09-15275275265266944,0002,660
2004-09-14277277273274528,0002,740
2004-09-13280281274275687,0002,750
2004-09-102782802742773,152,0002,770
2004-09-092852852772781,504,0002,780
2004-09-082822852782842,951,0002,840
2004-09-07297300295297565,0002,970
2004-09-06296302294301605,0003,010
2004-09-03297302294294593,0002,940
2004-09-022903032902971,149,0002,970
2004-09-01281292281288660,0002,880
2004-08-31286287277277376,0002,770
2004-08-302802932792861,261,0002,860
2004-08-27277277272275656,0002,750
2004-08-26281282274275670,0002,750
2004-08-252762782722781,128,0002,780
2004-08-24278279274275327,0002,750
2004-08-23281283273273349,0002,730
2004-08-20274279272277370,0002,770
2004-08-19278279275278262,0002,780
2004-08-18276278273275254,0002,750
2004-08-17284284275276237,0002,760
2004-08-16280282273279425,0002,790
2004-08-13291291285285717,0002,850
2004-08-12291296291295267,0002,950
2004-08-11296297291295192,0002,950
2004-08-10290298290297150,0002,970
2004-08-09290295285293268,0002,930
2004-08-06291298291297195,0002,970
2004-08-05299301292298150,0002,980
2004-08-04300303292296258,0002,960
2004-08-03307307301302151,0003,020
2004-08-02309309303305250,0003,050
2004-07-30308310302309307,0003,090
2004-07-29307309302306309,0003,060
2004-07-28302307302307386,0003,070
2004-07-27296301295295217,0002,950
2004-07-26295299295299185,0002,990
2004-07-23304305299302234,0003,020
2004-07-22304304300304189,0003,040
2004-07-21300307296306348,0003,060
2004-07-20298301294295194,0002,950
2004-07-16302304297301277,0003,010
2004-07-15305307301303294,0003,030
2004-07-14313313300300334,0003,000
2004-07-13312314304313348,0003,130
2004-07-12307308303308239,0003,080
2004-07-09295306295302575,0003,020
2004-07-08298304297300239,0003,000
2004-07-07301308297301454,0003,010
2004-07-06309315309310248,0003,100
2004-07-05316320313315193,0003,150
2004-07-02323323318320195,0003,200
2004-07-01323324320323384,0003,230
2004-06-30324324321322244,0003,220
2004-06-29323325322324295,0003,240
2004-06-28325326322325231,0003,250
2004-06-25325327322327246,0003,270
2004-06-24325327322325293,0003,250
2004-06-23320325318321276,0003,210
2004-06-22317319316319215,0003,190
2004-06-21315324311320541,0003,200
2004-06-18309312305306398,0003,060
2004-06-17311314307314243,0003,140
2004-06-16307313306313403,0003,130
2004-06-15305309302302269,0003,020
2004-06-14306312305306298,0003,060
2004-06-113023143023082,004,0003,080
2004-06-10296305296303424,0003,030
2004-06-09303303297300269,0003,000
2004-06-08300300294298283,0002,980
2004-06-07288300288297732,0002,970
2004-06-04282297279288778,0002,880
2004-06-03285289275278633,0002,780
2004-06-02287287280283183,0002,830
2004-06-01284285279283263,0002,830
2004-05-31283285276277285,0002,770
2004-05-28277280274280224,0002,800
2004-05-27278278271274251,0002,740
2004-05-26278280276279283,0002,790
2004-05-25278278271274421,0002,740
2004-05-24274279268273462,0002,730
2004-05-21277277267273308,0002,730
2004-05-20272281261279483,0002,790
2004-05-19270282265276332,0002,760
2004-05-18255267255265392,0002,650
2004-05-17276276256257350,0002,570
2004-05-14273279272276873,0002,760
2004-05-13290290276276368,0002,760
2004-05-12284285273283314,0002,830
2004-05-11272286272282424,0002,820
2004-05-10288297272276528,0002,760
2004-05-07302305298298508,0002,980
2004-05-06311312303309291,0003,090
2004-04-30317318308316404,0003,160
2004-04-28322322317322186,0003,220
2004-04-27323325321323187,0003,230
2004-04-26328328324327163,0003,270
2004-04-23329330325328217,0003,280
2004-04-22323328321327166,0003,270
2004-04-21315324315322225,0003,220
2004-04-20323324316319250,0003,190
2004-04-19323325313322326,0003,220
2004-04-16324326321323361,0003,230
2004-04-15330335322322485,0003,220
2004-04-14335337331334276,0003,340
2004-04-13340340336338337,0003,380
2004-04-12335338330336338,0003,360
2004-04-09330331325330827,0003,300
2004-04-08331337327337702,0003,370
2004-04-073153383153311,321,0003,310
2004-04-06317318310313369,0003,130
2004-04-05315321313313461,0003,130
2004-04-02310313309311359,0003,110
2004-04-01302315301310557,0003,100
2004-03-31297300293299302,0002,990
2004-03-30300303298298497,0002,980
2004-03-29295300293296295,0002,960
2004-03-26300300295300444,0003,000
2004-03-25294296290292268,0002,920
2004-03-24286299285294389,0002,940
2004-03-23286289283287281,0002,870
2004-03-22288291287290196,0002,900
2004-03-19292293289291292,0002,910
2004-03-18292295285287596,0002,870
2004-03-17292297292293197,0002,930
2004-03-16295296287290194,0002,900
2004-03-15292296292294243,0002,940
2004-03-122872922862892,651,0002,890
2004-03-11291295289292573,0002,920
2004-03-10298300292298520,0002,980
2004-03-09291300291298607,0002,980
2004-03-08290295287295615,0002,950
2004-03-05291293287290600,0002,900
2004-03-04281290280290711,0002,900
2004-03-03283288279285593,0002,850
2004-03-02287290284286386,0002,860
2004-03-01285290279286983,0002,860
2004-02-272692842692801,185,0002,800
2004-02-26264269264269225,0002,690
2004-02-25263269262267223,0002,670
2004-02-24268270263264445,0002,640
2004-02-23265267262267473,0002,670
2004-02-20261264260264178,0002,640
2004-02-19262264260260261,0002,600
2004-02-18261264260262298,0002,620
2004-02-17259264258263298,0002,630
2004-02-16254258254258149,0002,580
2004-02-13251256250253604,0002,530
2004-02-12256259253258345,0002,580
2004-02-10251252249251273,0002,510
2004-02-09253259248249431,0002,490
2004-02-06254254250252156,0002,520
2004-02-05250253250253206,0002,530
2004-02-04255258251253355,0002,530
2004-02-03263264250255419,0002,550
2004-02-02262263257261198,0002,610
2004-01-30253258251254314,0002,540
2004-01-29259259253254409,0002,540
2004-01-28263265260260286,0002,600
2004-01-27263266263265302,0002,650
2004-01-26260266260263204,0002,630
2004-01-23265269261265263,0002,650
2004-01-22266269265265293,0002,650
2004-01-21266270266266265,0002,660
2004-01-20268270265267484,0002,670
2004-01-19264268259268368,0002,680
2004-01-16259267258264578,0002,640
2004-01-15259262254259516,0002,590
2004-01-14263263255260469,0002,600
2004-01-13260270260262990,0002,620
2004-01-09257257253253573,0002,530
2004-01-08252258247255314,0002,550
2004-01-07255255249249227,0002,490
2004-01-06256257248254290,0002,540
2004-01-05244251244251172,0002,510

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