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
2004-12-30	257	257	253	254	400,000	2,540
2004-12-29	254	260	253	257	2,506,000	2,570
2004-12-28	251	254	250	253	887,000	2,530
2004-12-27	253	254	248	250	622,000	2,500
2004-12-24	249	255	248	254	1,785,000	2,540
2004-12-22	249	250	247	248	553,000	2,480
2004-12-21	247	249	246	248	671,000	2,480
2004-12-20	244	247	244	246	438,000	2,460
2004-12-17	245	246	243	246	356,000	2,460
2004-12-16	246	247	243	245	264,000	2,450
2004-12-15	248	248	246	247	209,000	2,470
2004-12-14	247	247	243	246	334,000	2,460
2004-12-13	247	250	246	246	996,000	2,460
2004-12-10	246	248	245	246	597,000	2,460
2004-12-09	248	251	244	245	839,000	2,450
2004-12-08	245	248	244	246	572,000	2,460
2004-12-07	244	253	243	247	2,961,000	2,470
2004-12-06	241	245	239	244	981,000	2,440
2004-12-03	239	240	238	239	372,000	2,390
2004-12-02	239	239	237	238	341,000	2,380
2004-12-01	241	242	234	237	912,000	2,370
2004-11-30	242	242	240	242	206,000	2,420
2004-11-29	242	244	240	241	193,000	2,410
2004-11-26	243	243	241	242	193,000	2,420
2004-11-25	240	242	239	240	304,000	2,400
2004-11-24	241	242	239	239	282,000	2,390
2004-11-22	243	243	237	239	284,000	2,390
2004-11-19	243	246	242	245	456,000	2,450
2004-11-18	248	249	243	243	858,000	2,430
2004-11-17	249	249	247	247	243,000	2,470
2004-11-16	252	252	248	249	299,000	2,490
2004-11-15	247	250	246	250	415,000	2,500
2004-11-12	247	250	245	246	618,000	2,460
2004-11-11	254	254	247	248	988,000	2,480
2004-11-10	250	252	248	250	1,102,000	2,500
2004-11-09	254	256	245	247	2,847,000	2,470
2004-11-08	240	255	240	254	4,555,000	2,540
2004-11-05	239	241	237	238	1,055,000	2,380
2004-11-04	237	240	237	237	510,000	2,370
2004-11-02	237	237	234	235	612,000	2,350
2004-11-01	238	238	236	236	268,000	2,360
2004-10-29	240	240	236	237	481,000	2,370
2004-10-28	237	239	235	236	503,000	2,360
2004-10-27	239	239	235	236	377,000	2,360
2004-10-26	236	239	236	237	332,000	2,370
2004-10-25	240	241	236	237	793,000	2,370
2004-10-22	240	243	239	242	454,000	2,420
2004-10-21	244	246	238	238	1,164,000	2,380
2004-10-20	244	244	241	241	558,000	2,410
2004-10-19	244	245	242	243	1,172,000	2,430
2004-10-18	247	247	241	241	841,000	2,410
2004-10-15	243	246	241	245	713,000	2,450
2004-10-14	248	248	242	245	848,000	2,450
2004-10-13	253	255	248	250	828,000	2,500
2004-10-12	257	258	252	253	1,246,000	2,530
2004-10-08	255	258	255	257	1,527,000	2,570
2004-10-07	264	265	254	255	3,582,000	2,550
2004-10-06	253	261	252	259	4,742,000	2,590
2004-10-05	254	254	250	252	1,864,000	2,520
2004-10-04	253	253	250	252	1,767,000	2,520
2004-10-01	253	258	248	251	5,698,000	2,510
2004-09-30	245	248	238	248	8,193,000	2,480
2004-09-29	257	257	246	246	1,907,000	2,460
2004-09-28	255	261	251	255	1,344,000	2,550
2004-09-27	257	257	252	254	866,000	2,540
2004-09-24	262	263	261	263	854,000	2,630
2004-09-22	266	268	262	264	848,000	2,640
2004-09-21	269	270	264	268	817,000	2,680
2004-09-17	268	269	266	268	1,037,000	2,680
2004-09-16	266	271	264	270	506,000	2,700
2004-09-15	275	275	265	266	944,000	2,660
2004-09-14	277	277	273	274	528,000	2,740
2004-09-13	280	281	274	275	687,000	2,750
2004-09-10	278	280	274	277	3,152,000	2,770
2004-09-09	285	285	277	278	1,504,000	2,780
2004-09-08	282	285	278	284	2,951,000	2,840
2004-09-07	297	300	295	297	565,000	2,970
2004-09-06	296	302	294	301	605,000	3,010
2004-09-03	297	302	294	294	593,000	2,940
2004-09-02	290	303	290	297	1,149,000	2,970
2004-09-01	281	292	281	288	660,000	2,880
2004-08-31	286	287	277	277	376,000	2,770
2004-08-30	280	293	279	286	1,261,000	2,860
2004-08-27	277	277	272	275	656,000	2,750
2004-08-26	281	282	274	275	670,000	2,750
2004-08-25	276	278	272	278	1,128,000	2,780
2004-08-24	278	279	274	275	327,000	2,750
2004-08-23	281	283	273	273	349,000	2,730
2004-08-20	274	279	272	277	370,000	2,770
2004-08-19	278	279	275	278	262,000	2,780
2004-08-18	276	278	273	275	254,000	2,750
2004-08-17	284	284	275	276	237,000	2,760
2004-08-16	280	282	273	279	425,000	2,790
2004-08-13	291	291	285	285	717,000	2,850
2004-08-12	291	296	291	295	267,000	2,950
2004-08-11	296	297	291	295	192,000	2,950
2004-08-10	290	298	290	297	150,000	2,970
2004-08-09	290	295	285	293	268,000	2,930
2004-08-06	291	298	291	297	195,000	2,970
2004-08-05	299	301	292	298	150,000	2,980
2004-08-04	300	303	292	296	258,000	2,960
2004-08-03	307	307	301	302	151,000	3,020
2004-08-02	309	309	303	305	250,000	3,050
2004-07-30	308	310	302	309	307,000	3,090
2004-07-29	307	309	302	306	309,000	3,060
2004-07-28	302	307	302	307	386,000	3,070
2004-07-27	296	301	295	295	217,000	2,950
2004-07-26	295	299	295	299	185,000	2,990
2004-07-23	304	305	299	302	234,000	3,020
2004-07-22	304	304	300	304	189,000	3,040
2004-07-21	300	307	296	306	348,000	3,060
2004-07-20	298	301	294	295	194,000	2,950
2004-07-16	302	304	297	301	277,000	3,010
2004-07-15	305	307	301	303	294,000	3,030
2004-07-14	313	313	300	300	334,000	3,000
2004-07-13	312	314	304	313	348,000	3,130
2004-07-12	307	308	303	308	239,000	3,080
2004-07-09	295	306	295	302	575,000	3,020
2004-07-08	298	304	297	300	239,000	3,000
2004-07-07	301	308	297	301	454,000	3,010
2004-07-06	309	315	309	310	248,000	3,100
2004-07-05	316	320	313	315	193,000	3,150
2004-07-02	323	323	318	320	195,000	3,200
2004-07-01	323	324	320	323	384,000	3,230
2004-06-30	324	324	321	322	244,000	3,220
2004-06-29	323	325	322	324	295,000	3,240
2004-06-28	325	326	322	325	231,000	3,250
2004-06-25	325	327	322	327	246,000	3,270
2004-06-24	325	327	322	325	293,000	3,250
2004-06-23	320	325	318	321	276,000	3,210
2004-06-22	317	319	316	319	215,000	3,190
2004-06-21	315	324	311	320	541,000	3,200
2004-06-18	309	312	305	306	398,000	3,060
2004-06-17	311	314	307	314	243,000	3,140
2004-06-16	307	313	306	313	403,000	3,130
2004-06-15	305	309	302	302	269,000	3,020
2004-06-14	306	312	305	306	298,000	3,060
2004-06-11	302	314	302	308	2,004,000	3,080
2004-06-10	296	305	296	303	424,000	3,030
2004-06-09	303	303	297	300	269,000	3,000
2004-06-08	300	300	294	298	283,000	2,980
2004-06-07	288	300	288	297	732,000	2,970
2004-06-04	282	297	279	288	778,000	2,880
2004-06-03	285	289	275	278	633,000	2,780
2004-06-02	287	287	280	283	183,000	2,830
2004-06-01	284	285	279	283	263,000	2,830
2004-05-31	283	285	276	277	285,000	2,770
2004-05-28	277	280	274	280	224,000	2,800
2004-05-27	278	278	271	274	251,000	2,740
2004-05-26	278	280	276	279	283,000	2,790
2004-05-25	278	278	271	274	421,000	2,740
2004-05-24	274	279	268	273	462,000	2,730
2004-05-21	277	277	267	273	308,000	2,730
2004-05-20	272	281	261	279	483,000	2,790
2004-05-19	270	282	265	276	332,000	2,760
2004-05-18	255	267	255	265	392,000	2,650
2004-05-17	276	276	256	257	350,000	2,570
2004-05-14	273	279	272	276	873,000	2,760
2004-05-13	290	290	276	276	368,000	2,760
2004-05-12	284	285	273	283	314,000	2,830
2004-05-11	272	286	272	282	424,000	2,820
2004-05-10	288	297	272	276	528,000	2,760
2004-05-07	302	305	298	298	508,000	2,980
2004-05-06	311	312	303	309	291,000	3,090
2004-04-30	317	318	308	316	404,000	3,160
2004-04-28	322	322	317	322	186,000	3,220
2004-04-27	323	325	321	323	187,000	3,230
2004-04-26	328	328	324	327	163,000	3,270
2004-04-23	329	330	325	328	217,000	3,280
2004-04-22	323	328	321	327	166,000	3,270
2004-04-21	315	324	315	322	225,000	3,220
2004-04-20	323	324	316	319	250,000	3,190
2004-04-19	323	325	313	322	326,000	3,220
2004-04-16	324	326	321	323	361,000	3,230
2004-04-15	330	335	322	322	485,000	3,220
2004-04-14	335	337	331	334	276,000	3,340
2004-04-13	340	340	336	338	337,000	3,380
2004-04-12	335	338	330	336	338,000	3,360
2004-04-09	330	331	325	330	827,000	3,300
2004-04-08	331	337	327	337	702,000	3,370
2004-04-07	315	338	315	331	1,321,000	3,310
2004-04-06	317	318	310	313	369,000	3,130
2004-04-05	315	321	313	313	461,000	3,130
2004-04-02	310	313	309	311	359,000	3,110
2004-04-01	302	315	301	310	557,000	3,100
2004-03-31	297	300	293	299	302,000	2,990
2004-03-30	300	303	298	298	497,000	2,980
2004-03-29	295	300	293	296	295,000	2,960
2004-03-26	300	300	295	300	444,000	3,000
2004-03-25	294	296	290	292	268,000	2,920
2004-03-24	286	299	285	294	389,000	2,940
2004-03-23	286	289	283	287	281,000	2,870
2004-03-22	288	291	287	290	196,000	2,900
2004-03-19	292	293	289	291	292,000	2,910
2004-03-18	292	295	285	287	596,000	2,870
2004-03-17	292	297	292	293	197,000	2,930
2004-03-16	295	296	287	290	194,000	2,900
2004-03-15	292	296	292	294	243,000	2,940
2004-03-12	287	292	286	289	2,651,000	2,890
2004-03-11	291	295	289	292	573,000	2,920
2004-03-10	298	300	292	298	520,000	2,980
2004-03-09	291	300	291	298	607,000	2,980
2004-03-08	290	295	287	295	615,000	2,950
2004-03-05	291	293	287	290	600,000	2,900
2004-03-04	281	290	280	290	711,000	2,900
2004-03-03	283	288	279	285	593,000	2,850
2004-03-02	287	290	284	286	386,000	2,860
2004-03-01	285	290	279	286	983,000	2,860
2004-02-27	269	284	269	280	1,185,000	2,800
2004-02-26	264	269	264	269	225,000	2,690
2004-02-25	263	269	262	267	223,000	2,670
2004-02-24	268	270	263	264	445,000	2,640
2004-02-23	265	267	262	267	473,000	2,670
2004-02-20	261	264	260	264	178,000	2,640
2004-02-19	262	264	260	260	261,000	2,600
2004-02-18	261	264	260	262	298,000	2,620
2004-02-17	259	264	258	263	298,000	2,630
2004-02-16	254	258	254	258	149,000	2,580
2004-02-13	251	256	250	253	604,000	2,530
2004-02-12	256	259	253	258	345,000	2,580
2004-02-10	251	252	249	251	273,000	2,510
2004-02-09	253	259	248	249	431,000	2,490
2004-02-06	254	254	250	252	156,000	2,520
2004-02-05	250	253	250	253	206,000	2,530
2004-02-04	255	258	251	253	355,000	2,530
2004-02-03	263	264	250	255	419,000	2,550
2004-02-02	262	263	257	261	198,000	2,610
2004-01-30	253	258	251	254	314,000	2,540
2004-01-29	259	259	253	254	409,000	2,540
2004-01-28	263	265	260	260	286,000	2,600
2004-01-27	263	266	263	265	302,000	2,650
2004-01-26	260	266	260	263	204,000	2,630
2004-01-23	265	269	261	265	263,000	2,650
2004-01-22	266	269	265	265	293,000	2,650
2004-01-21	266	270	266	266	265,000	2,660
2004-01-20	268	270	265	267	484,000	2,670
2004-01-19	264	268	259	268	368,000	2,680
2004-01-16	259	267	258	264	578,000	2,640
2004-01-15	259	262	254	259	516,000	2,590
2004-01-14	263	263	255	260	469,000	2,600
2004-01-13	260	270	260	262	990,000	2,620
2004-01-09	257	257	253	253	573,000	2,530
2004-01-08	252	258	247	255	314,000	2,550
2004-01-07	255	255	249	249	227,000	2,490
2004-01-06	256	257	248	254	290,000	2,540
2004-01-05	244	251	244	251	172,000	2,510

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