7102 日本車輌製造(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 310 | 310 | 307 | 308 | 302,000 | 3,080 |
| 2005-12-29 | 309 | 309 | 303 | 307 | 705,000 | 3,070 |
| 2005-12-28 | 305 | 305 | 302 | 305 | 291,000 | 3,050 |
| 2005-12-27 | 303 | 305 | 302 | 303 | 338,000 | 3,030 |
| 2005-12-26 | 306 | 307 | 303 | 305 | 332,000 | 3,050 |
| 2005-12-22 | 310 | 310 | 302 | 304 | 667,000 | 3,040 |
| 2005-12-21 | 310 | 311 | 306 | 309 | 421,000 | 3,090 |
| 2005-12-20 | 304 | 307 | 301 | 307 | 369,000 | 3,070 |
| 2005-12-19 | 302 | 306 | 301 | 304 | 317,000 | 3,040 |
| 2005-12-16 | 305 | 310 | 304 | 305 | 520,000 | 3,050 |
| 2005-12-15 | 314 | 315 | 308 | 310 | 499,000 | 3,100 |
| 2005-12-14 | 318 | 320 | 311 | 314 | 880,000 | 3,140 |
| 2005-12-13 | 311 | 314 | 308 | 313 | 996,000 | 3,130 |
| 2005-12-12 | 306 | 310 | 305 | 309 | 841,000 | 3,090 |
| 2005-12-09 | 299 | 307 | 298 | 305 | 940,000 | 3,050 |
| 2005-12-08 | 304 | 305 | 300 | 301 | 616,000 | 3,010 |
| 2005-12-07 | 304 | 306 | 302 | 306 | 645,000 | 3,060 |
| 2005-12-06 | 306 | 307 | 303 | 304 | 499,000 | 3,040 |
| 2005-12-05 | 306 | 307 | 303 | 306 | 706,000 | 3,060 |
| 2005-12-02 | 306 | 306 | 303 | 305 | 903,000 | 3,050 |
| 2005-12-01 | 298 | 304 | 297 | 304 | 658,000 | 3,040 |
| 2005-11-30 | 300 | 302 | 299 | 301 | 430,000 | 3,010 |
| 2005-11-29 | 300 | 302 | 297 | 302 | 704,000 | 3,020 |
| 2005-11-28 | 297 | 302 | 295 | 300 | 1,041,000 | 3,000 |
| 2005-11-25 | 293 | 298 | 293 | 298 | 1,118,000 | 2,980 |
| 2005-11-24 | 291 | 298 | 290 | 298 | 1,549,000 | 2,980 |
| 2005-11-22 | 288 | 290 | 287 | 289 | 631,000 | 2,890 |
| 2005-11-21 | 286 | 288 | 285 | 285 | 437,000 | 2,850 |
| 2005-11-18 | 289 | 291 | 283 | 286 | 751,000 | 2,860 |
| 2005-11-17 | 290 | 291 | 286 | 288 | 682,000 | 2,880 |
| 2005-11-16 | 286 | 288 | 282 | 288 | 505,000 | 2,880 |
| 2005-11-15 | 291 | 292 | 287 | 287 | 335,000 | 2,870 |
| 2005-11-14 | 294 | 296 | 292 | 293 | 476,000 | 2,930 |
| 2005-11-11 | 293 | 298 | 293 | 295 | 504,000 | 2,950 |
| 2005-11-10 | 297 | 300 | 292 | 295 | 617,000 | 2,950 |
| 2005-11-09 | 300 | 300 | 296 | 298 | 845,000 | 2,980 |
| 2005-11-08 | 298 | 301 | 295 | 301 | 1,362,000 | 3,010 |
| 2005-11-07 | 295 | 296 | 293 | 296 | 665,000 | 2,960 |
| 2005-11-04 | 294 | 294 | 290 | 294 | 632,000 | 2,940 |
| 2005-11-02 | 295 | 296 | 290 | 292 | 807,000 | 2,920 |
| 2005-11-01 | 297 | 298 | 295 | 298 | 309,000 | 2,980 |
| 2005-10-31 | 290 | 298 | 290 | 295 | 1,240,000 | 2,950 |
| 2005-10-28 | 294 | 294 | 289 | 289 | 1,177,000 | 2,890 |
| 2005-10-27 | 281 | 293 | 281 | 289 | 1,090,000 | 2,890 |
| 2005-10-26 | 278 | 281 | 277 | 281 | 468,000 | 2,810 |
| 2005-10-25 | 278 | 278 | 275 | 276 | 235,000 | 2,760 |
| 2005-10-24 | 277 | 278 | 276 | 276 | 166,000 | 2,760 |
| 2005-10-21 | 275 | 279 | 275 | 279 | 242,000 | 2,790 |
| 2005-10-20 | 279 | 280 | 277 | 279 | 336,000 | 2,790 |
| 2005-10-19 | 277 | 279 | 277 | 278 | 612,000 | 2,780 |
| 2005-10-18 | 279 | 280 | 276 | 276 | 273,000 | 2,760 |
| 2005-10-17 | 284 | 284 | 276 | 279 | 796,000 | 2,790 |
| 2005-10-14 | 275 | 286 | 274 | 282 | 1,082,000 | 2,820 |
| 2005-10-13 | 273 | 275 | 272 | 274 | 183,000 | 2,740 |
| 2005-10-12 | 277 | 279 | 275 | 278 | 369,000 | 2,780 |
| 2005-10-11 | 270 | 276 | 268 | 275 | 375,000 | 2,750 |
| 2005-10-07 | 269 | 270 | 266 | 268 | 360,000 | 2,680 |
| 2005-10-06 | 277 | 277 | 265 | 269 | 844,000 | 2,690 |
| 2005-10-05 | 280 | 280 | 277 | 277 | 466,000 | 2,770 |
| 2005-10-04 | 280 | 281 | 278 | 281 | 518,000 | 2,810 |
| 2005-10-03 | 281 | 281 | 276 | 281 | 515,000 | 2,810 |
| 2005-09-30 | 285 | 286 | 282 | 282 | 563,000 | 2,820 |
| 2005-09-29 | 285 | 285 | 282 | 282 | 859,000 | 2,820 |
| 2005-09-28 | 280 | 284 | 280 | 283 | 436,000 | 2,830 |
| 2005-09-27 | 283 | 283 | 278 | 281 | 301,000 | 2,810 |
| 2005-09-26 | 282 | 284 | 279 | 284 | 629,000 | 2,840 |
| 2005-09-22 | 278 | 280 | 277 | 279 | 404,000 | 2,790 |
| 2005-09-21 | 281 | 281 | 279 | 280 | 564,000 | 2,800 |
| 2005-09-20 | 277 | 283 | 276 | 282 | 614,000 | 2,820 |
| 2005-09-16 | 278 | 279 | 277 | 277 | 429,000 | 2,770 |
| 2005-09-15 | 274 | 279 | 272 | 277 | 702,000 | 2,770 |
| 2005-09-14 | 273 | 274 | 272 | 274 | 156,000 | 2,740 |
| 2005-09-13 | 273 | 274 | 270 | 274 | 285,000 | 2,740 |
| 2005-09-12 | 273 | 274 | 270 | 271 | 204,000 | 2,710 |
| 2005-09-09 | 271 | 273 | 270 | 273 | 766,000 | 2,730 |
| 2005-09-08 | 271 | 273 | 270 | 271 | 239,000 | 2,710 |
| 2005-09-07 | 272 | 273 | 271 | 271 | 231,000 | 2,710 |
| 2005-09-06 | 272 | 275 | 271 | 272 | 422,000 | 2,720 |
| 2005-09-05 | 273 | 274 | 272 | 273 | 235,000 | 2,730 |
| 2005-09-02 | 272 | 273 | 271 | 272 | 196,000 | 2,720 |
| 2005-09-01 | 271 | 275 | 270 | 272 | 388,000 | 2,720 |
| 2005-08-31 | 270 | 273 | 268 | 271 | 202,000 | 2,710 |
| 2005-08-30 | 269 | 270 | 267 | 269 | 166,000 | 2,690 |
| 2005-08-29 | 272 | 272 | 267 | 269 | 254,000 | 2,690 |
| 2005-08-26 | 273 | 273 | 271 | 272 | 122,000 | 2,720 |
| 2005-08-25 | 272 | 274 | 270 | 273 | 213,000 | 2,730 |
| 2005-08-24 | 274 | 276 | 273 | 275 | 205,000 | 2,750 |
| 2005-08-23 | 275 | 278 | 274 | 276 | 402,000 | 2,760 |
| 2005-08-22 | 274 | 275 | 272 | 274 | 300,000 | 2,740 |
| 2005-08-19 | 275 | 276 | 272 | 274 | 479,000 | 2,740 |
| 2005-08-18 | 272 | 277 | 270 | 276 | 1,085,000 | 2,760 |
| 2005-08-17 | 267 | 271 | 266 | 269 | 383,000 | 2,690 |
| 2005-08-16 | 266 | 268 | 264 | 267 | 224,000 | 2,670 |
| 2005-08-15 | 263 | 265 | 263 | 264 | 148,000 | 2,640 |
| 2005-08-12 | 266 | 266 | 262 | 263 | 227,000 | 2,630 |
| 2005-08-11 | 264 | 267 | 263 | 264 | 338,000 | 2,640 |
| 2005-08-10 | 264 | 266 | 262 | 264 | 574,000 | 2,640 |
| 2005-08-09 | 258 | 262 | 257 | 262 | 273,000 | 2,620 |
| 2005-08-08 | 252 | 257 | 252 | 257 | 404,000 | 2,570 |
| 2005-08-05 | 261 | 262 | 256 | 258 | 323,000 | 2,580 |
| 2005-08-04 | 265 | 265 | 263 | 264 | 200,000 | 2,640 |
| 2005-08-03 | 265 | 266 | 264 | 264 | 221,000 | 2,640 |
| 2005-08-02 | 268 | 268 | 265 | 265 | 165,000 | 2,650 |
| 2005-08-01 | 269 | 270 | 266 | 266 | 222,000 | 2,660 |
| 2005-07-29 | 267 | 268 | 265 | 267 | 164,000 | 2,670 |
| 2005-07-28 | 270 | 270 | 267 | 267 | 168,000 | 2,670 |
| 2005-07-27 | 270 | 270 | 268 | 269 | 163,000 | 2,690 |
| 2005-07-26 | 269 | 270 | 267 | 268 | 143,000 | 2,680 |
| 2005-07-25 | 270 | 272 | 268 | 269 | 440,000 | 2,690 |
| 2005-07-22 | 268 | 272 | 268 | 272 | 299,000 | 2,720 |
| 2005-07-21 | 270 | 274 | 268 | 269 | 613,000 | 2,690 |
| 2005-07-20 | 265 | 271 | 265 | 270 | 422,000 | 2,700 |
| 2005-07-19 | 265 | 265 | 264 | 265 | 104,000 | 2,650 |
| 2005-07-15 | 267 | 267 | 265 | 265 | 196,000 | 2,650 |
| 2005-07-14 | 266 | 268 | 265 | 267 | 223,000 | 2,670 |
| 2005-07-13 | 265 | 266 | 264 | 266 | 227,000 | 2,660 |
| 2005-07-12 | 266 | 266 | 264 | 264 | 294,000 | 2,640 |
| 2005-07-11 | 268 | 268 | 263 | 264 | 363,000 | 2,640 |
| 2005-07-08 | 267 | 269 | 266 | 268 | 224,000 | 2,680 |
| 2005-07-07 | 268 | 270 | 266 | 267 | 291,000 | 2,670 |
| 2005-07-06 | 272 | 272 | 267 | 268 | 358,000 | 2,680 |
| 2005-07-05 | 276 | 276 | 272 | 274 | 1,030,000 | 2,740 |
| 2005-07-04 | 265 | 272 | 264 | 272 | 1,142,000 | 2,720 |
| 2005-07-01 | 263 | 264 | 262 | 263 | 208,000 | 2,630 |
| 2005-06-30 | 263 | 264 | 261 | 261 | 227,000 | 2,610 |
| 2005-06-29 | 262 | 264 | 262 | 263 | 268,000 | 2,630 |
| 2005-06-28 | 261 | 263 | 260 | 263 | 286,000 | 2,630 |
| 2005-06-27 | 262 | 263 | 260 | 261 | 229,000 | 2,610 |
| 2005-06-24 | 262 | 264 | 261 | 263 | 302,000 | 2,630 |
| 2005-06-23 | 263 | 264 | 261 | 264 | 334,000 | 2,640 |
| 2005-06-22 | 264 | 264 | 262 | 263 | 215,000 | 2,630 |
| 2005-06-21 | 266 | 266 | 263 | 264 | 422,000 | 2,640 |
| 2005-06-20 | 266 | 266 | 264 | 265 | 185,000 | 2,650 |
| 2005-06-17 | 264 | 268 | 264 | 267 | 504,000 | 2,670 |
| 2005-06-16 | 266 | 267 | 263 | 263 | 467,000 | 2,630 |
| 2005-06-15 | 265 | 268 | 263 | 267 | 551,000 | 2,670 |
| 2005-06-14 | 263 | 265 | 262 | 263 | 608,000 | 2,630 |
| 2005-06-13 | 263 | 264 | 261 | 262 | 587,000 | 2,620 |
| 2005-06-10 | 259 | 263 | 259 | 262 | 422,000 | 2,620 |
| 2005-06-09 | 267 | 267 | 259 | 260 | 732,000 | 2,600 |
| 2005-06-08 | 259 | 263 | 256 | 263 | 311,000 | 2,630 |
| 2005-06-07 | 259 | 260 | 256 | 258 | 300,000 | 2,580 |
| 2005-06-06 | 259 | 260 | 257 | 259 | 336,000 | 2,590 |
| 2005-06-03 | 259 | 261 | 259 | 261 | 242,000 | 2,610 |
| 2005-06-02 | 264 | 264 | 259 | 259 | 225,000 | 2,590 |
| 2005-06-01 | 262 | 263 | 258 | 260 | 380,000 | 2,600 |
| 2005-05-31 | 260 | 263 | 260 | 262 | 188,000 | 2,620 |
| 2005-05-30 | 257 | 261 | 257 | 259 | 278,000 | 2,590 |
| 2005-05-27 | 255 | 256 | 254 | 255 | 222,000 | 2,550 |
| 2005-05-26 | 253 | 256 | 253 | 255 | 219,000 | 2,550 |
| 2005-05-25 | 260 | 260 | 253 | 255 | 555,000 | 2,550 |
| 2005-05-24 | 271 | 273 | 260 | 261 | 588,000 | 2,610 |
| 2005-05-23 | 274 | 274 | 268 | 270 | 180,000 | 2,700 |
| 2005-05-20 | 273 | 273 | 267 | 269 | 249,000 | 2,690 |
| 2005-05-19 | 269 | 271 | 266 | 271 | 309,000 | 2,710 |
| 2005-05-18 | 270 | 270 | 263 | 264 | 587,000 | 2,640 |
| 2005-05-17 | 280 | 282 | 270 | 271 | 265,000 | 2,710 |
| 2005-05-16 | 278 | 282 | 277 | 279 | 224,000 | 2,790 |
| 2005-05-13 | 278 | 282 | 278 | 281 | 295,000 | 2,810 |
| 2005-05-12 | 283 | 286 | 282 | 282 | 203,000 | 2,820 |
| 2005-05-11 | 285 | 286 | 283 | 286 | 277,000 | 2,860 |
| 2005-05-10 | 286 | 290 | 285 | 289 | 326,000 | 2,890 |
| 2005-05-09 | 290 | 290 | 283 | 285 | 410,000 | 2,850 |
| 2005-05-06 | 282 | 287 | 280 | 286 | 616,000 | 2,860 |
| 2005-05-02 | 279 | 279 | 273 | 278 | 119,000 | 2,780 |
| 2005-04-28 | 278 | 278 | 275 | 277 | 203,000 | 2,770 |
| 2005-04-27 | 271 | 276 | 271 | 276 | 223,000 | 2,760 |
| 2005-04-26 | 277 | 278 | 274 | 275 | 203,000 | 2,750 |
| 2005-04-25 | 274 | 278 | 274 | 276 | 174,000 | 2,760 |
| 2005-04-22 | 278 | 278 | 275 | 277 | 241,000 | 2,770 |
| 2005-04-21 | 271 | 273 | 270 | 272 | 325,000 | 2,720 |
| 2005-04-20 | 277 | 280 | 276 | 276 | 422,000 | 2,760 |
| 2005-04-19 | 270 | 276 | 270 | 276 | 511,000 | 2,760 |
| 2005-04-18 | 262 | 271 | 262 | 267 | 732,000 | 2,670 |
| 2005-04-15 | 280 | 283 | 279 | 282 | 577,000 | 2,820 |
| 2005-04-14 | 289 | 289 | 283 | 286 | 527,000 | 2,860 |
| 2005-04-13 | 292 | 294 | 289 | 291 | 376,000 | 2,910 |
| 2005-04-12 | 295 | 297 | 292 | 292 | 388,000 | 2,920 |
| 2005-04-11 | 301 | 301 | 296 | 298 | 301,000 | 2,980 |
| 2005-04-08 | 300 | 303 | 299 | 302 | 605,000 | 3,020 |
| 2005-04-07 | 300 | 301 | 297 | 301 | 761,000 | 3,010 |
| 2005-04-06 | 302 | 303 | 298 | 301 | 1,091,000 | 3,010 |
| 2005-04-05 | 292 | 300 | 290 | 300 | 2,132,000 | 3,000 |
| 2005-04-04 | 284 | 290 | 284 | 287 | 700,000 | 2,870 |
| 2005-04-01 | 284 | 290 | 284 | 289 | 840,000 | 2,890 |
| 2005-03-31 | 285 | 291 | 284 | 291 | 404,000 | 2,910 |
| 2005-03-30 | 281 | 289 | 281 | 286 | 692,000 | 2,860 |
| 2005-03-29 | 299 | 300 | 290 | 291 | 555,000 | 2,910 |
| 2005-03-28 | 300 | 301 | 297 | 300 | 439,000 | 3,000 |
| 2005-03-25 | 306 | 307 | 303 | 305 | 1,298,000 | 3,050 |
| 2005-03-24 | 300 | 304 | 299 | 300 | 867,000 | 3,000 |
| 2005-03-23 | 306 | 306 | 300 | 302 | 558,000 | 3,020 |
| 2005-03-22 | 301 | 308 | 300 | 306 | 1,123,000 | 3,060 |
| 2005-03-18 | 299 | 302 | 299 | 299 | 403,000 | 2,990 |
| 2005-03-17 | 297 | 299 | 296 | 298 | 402,000 | 2,980 |
| 2005-03-16 | 300 | 302 | 298 | 300 | 327,000 | 3,000 |
| 2005-03-15 | 304 | 305 | 300 | 301 | 445,000 | 3,010 |
| 2005-03-14 | 305 | 305 | 302 | 303 | 595,000 | 3,030 |
| 2005-03-11 | 304 | 305 | 299 | 302 | 1,517,000 | 3,020 |
| 2005-03-10 | 297 | 305 | 296 | 301 | 1,444,000 | 3,010 |
| 2005-03-09 | 298 | 300 | 295 | 297 | 1,158,000 | 2,970 |
| 2005-03-08 | 299 | 302 | 296 | 299 | 1,343,000 | 2,990 |
| 2005-03-07 | 290 | 320 | 290 | 303 | 4,894,000 | 3,030 |
| 2005-03-04 | 288 | 289 | 284 | 287 | 667,000 | 2,870 |
| 2005-03-03 | 287 | 288 | 286 | 288 | 433,000 | 2,880 |
| 2005-03-02 | 288 | 289 | 284 | 287 | 730,000 | 2,870 |
| 2005-03-01 | 282 | 290 | 282 | 290 | 1,516,000 | 2,900 |
| 2005-02-28 | 281 | 283 | 279 | 283 | 562,000 | 2,830 |
| 2005-02-25 | 279 | 281 | 278 | 281 | 294,000 | 2,810 |
| 2005-02-24 | 277 | 280 | 276 | 280 | 370,000 | 2,800 |
| 2005-02-23 | 271 | 278 | 271 | 278 | 386,000 | 2,780 |
| 2005-02-22 | 280 | 281 | 278 | 279 | 270,000 | 2,790 |
| 2005-02-21 | 279 | 281 | 278 | 279 | 309,000 | 2,790 |
| 2005-02-18 | 277 | 280 | 277 | 280 | 460,000 | 2,800 |
| 2005-02-17 | 278 | 280 | 277 | 278 | 484,000 | 2,780 |
| 2005-02-16 | 280 | 282 | 279 | 280 | 434,000 | 2,800 |
| 2005-02-15 | 283 | 283 | 280 | 281 | 558,000 | 2,810 |
| 2005-02-14 | 282 | 286 | 281 | 283 | 1,303,000 | 2,830 |
| 2005-02-10 | 280 | 281 | 278 | 280 | 1,463,000 | 2,800 |
| 2005-02-09 | 279 | 280 | 276 | 278 | 541,000 | 2,780 |
| 2005-02-08 | 279 | 281 | 277 | 279 | 840,000 | 2,790 |
| 2005-02-07 | 278 | 282 | 277 | 281 | 2,027,000 | 2,810 |
| 2005-02-04 | 276 | 278 | 273 | 276 | 1,286,000 | 2,760 |
| 2005-02-03 | 275 | 276 | 272 | 276 | 700,000 | 2,760 |
| 2005-02-02 | 270 | 276 | 270 | 273 | 1,308,000 | 2,730 |
| 2005-02-01 | 270 | 271 | 269 | 269 | 340,000 | 2,690 |
| 2005-01-31 | 269 | 271 | 267 | 271 | 364,000 | 2,710 |
| 2005-01-28 | 271 | 271 | 268 | 269 | 274,000 | 2,690 |
| 2005-01-27 | 268 | 272 | 268 | 269 | 484,000 | 2,690 |
| 2005-01-26 | 272 | 272 | 269 | 270 | 537,000 | 2,700 |
| 2005-01-25 | 266 | 270 | 265 | 269 | 649,000 | 2,690 |
| 2005-01-24 | 263 | 268 | 262 | 266 | 399,000 | 2,660 |
| 2005-01-21 | 260 | 263 | 260 | 263 | 286,000 | 2,630 |
| 2005-01-20 | 264 | 264 | 261 | 262 | 401,000 | 2,620 |
| 2005-01-19 | 267 | 267 | 264 | 265 | 342,000 | 2,650 |
| 2005-01-18 | 269 | 269 | 265 | 266 | 493,000 | 2,660 |
| 2005-01-17 | 268 | 268 | 266 | 268 | 408,000 | 2,680 |
| 2005-01-14 | 264 | 269 | 263 | 268 | 711,000 | 2,680 |
| 2005-01-13 | 271 | 272 | 266 | 268 | 709,000 | 2,680 |
| 2005-01-12 | 273 | 274 | 269 | 271 | 864,000 | 2,710 |
| 2005-01-11 | 270 | 276 | 270 | 273 | 1,474,000 | 2,730 |
| 2005-01-07 | 273 | 273 | 266 | 267 | 1,568,000 | 2,670 |
| 2005-01-06 | 265 | 272 | 263 | 266 | 3,074,000 | 2,660 |
| 2005-01-05 | 260 | 268 | 258 | 268 | 2,943,000 | 2,680 |
| 2005-01-04 | 257 | 261 | 255 | 260 | 1,070,000 | 2,600 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.08株
