7102 日本車輌製造(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 297 | 299 | 296 | 297 | 219,000 | 2,970 |
| 2006-12-28 | 300 | 300 | 297 | 298 | 308,000 | 2,980 |
| 2006-12-27 | 297 | 301 | 296 | 301 | 629,000 | 3,010 |
| 2006-12-26 | 296 | 296 | 293 | 296 | 184,000 | 2,960 |
| 2006-12-25 | 297 | 298 | 293 | 294 | 207,000 | 2,940 |
| 2006-12-22 | 296 | 298 | 295 | 297 | 209,000 | 2,970 |
| 2006-12-21 | 297 | 298 | 294 | 296 | 229,000 | 2,960 |
| 2006-12-20 | 292 | 298 | 292 | 296 | 322,000 | 2,960 |
| 2006-12-19 | 296 | 297 | 290 | 290 | 326,000 | 2,900 |
| 2006-12-18 | 296 | 299 | 296 | 298 | 170,000 | 2,980 |
| 2006-12-15 | 298 | 299 | 296 | 298 | 506,000 | 2,980 |
| 2006-12-14 | 302 | 302 | 299 | 299 | 390,000 | 2,990 |
| 2006-12-13 | 302 | 303 | 299 | 301 | 350,000 | 3,010 |
| 2006-12-12 | 304 | 307 | 302 | 303 | 613,000 | 3,030 |
| 2006-12-11 | 303 | 303 | 299 | 303 | 365,000 | 3,030 |
| 2006-12-08 | 302 | 305 | 300 | 300 | 847,000 | 3,000 |
| 2006-12-07 | 300 | 302 | 298 | 301 | 858,000 | 3,010 |
| 2006-12-06 | 299 | 299 | 295 | 297 | 844,000 | 2,970 |
| 2006-12-05 | 293 | 302 | 291 | 300 | 1,325,000 | 3,000 |
| 2006-12-04 | 294 | 295 | 290 | 293 | 768,000 | 2,930 |
| 2006-12-01 | 289 | 299 | 289 | 299 | 1,099,000 | 2,990 |
| 2006-11-30 | 282 | 286 | 282 | 284 | 604,000 | 2,840 |
| 2006-11-29 | 277 | 280 | 277 | 280 | 517,000 | 2,800 |
| 2006-11-28 | 277 | 278 | 276 | 277 | 472,000 | 2,770 |
| 2006-11-27 | 278 | 282 | 277 | 281 | 372,000 | 2,810 |
| 2006-11-24 | 280 | 280 | 277 | 279 | 281,000 | 2,790 |
| 2006-11-22 | 278 | 283 | 276 | 281 | 688,000 | 2,810 |
| 2006-11-21 | 279 | 281 | 278 | 280 | 417,000 | 2,800 |
| 2006-11-20 | 291 | 291 | 278 | 279 | 739,000 | 2,790 |
| 2006-11-17 | 300 | 300 | 290 | 291 | 484,000 | 2,910 |
| 2006-11-16 | 295 | 303 | 295 | 295 | 219,000 | 2,950 |
| 2006-11-15 | 300 | 300 | 295 | 295 | 224,000 | 2,950 |
| 2006-11-14 | 295 | 301 | 294 | 298 | 296,000 | 2,980 |
| 2006-11-13 | 296 | 297 | 292 | 292 | 383,000 | 2,920 |
| 2006-11-10 | 302 | 304 | 299 | 299 | 396,000 | 2,990 |
| 2006-11-09 | 308 | 309 | 303 | 304 | 395,000 | 3,040 |
| 2006-11-08 | 306 | 311 | 303 | 308 | 834,000 | 3,080 |
| 2006-11-07 | 301 | 306 | 300 | 304 | 623,000 | 3,040 |
| 2006-11-06 | 298 | 300 | 293 | 298 | 950,000 | 2,980 |
| 2006-11-02 | 299 | 302 | 298 | 301 | 358,000 | 3,010 |
| 2006-11-01 | 302 | 302 | 296 | 299 | 578,000 | 2,990 |
| 2006-10-31 | 302 | 306 | 298 | 304 | 433,000 | 3,040 |
| 2006-10-30 | 309 | 309 | 302 | 302 | 579,000 | 3,020 |
| 2006-10-27 | 311 | 312 | 307 | 308 | 676,000 | 3,080 |
| 2006-10-26 | 308 | 317 | 307 | 311 | 2,999,000 | 3,110 |
| 2006-10-25 | 304 | 311 | 304 | 309 | 2,100,000 | 3,090 |
| 2006-10-24 | 303 | 303 | 299 | 300 | 365,000 | 3,000 |
| 2006-10-23 | 307 | 307 | 299 | 303 | 816,000 | 3,030 |
| 2006-10-20 | 294 | 300 | 293 | 298 | 597,000 | 2,980 |
| 2006-10-19 | 294 | 295 | 291 | 294 | 312,000 | 2,940 |
| 2006-10-18 | 293 | 295 | 286 | 294 | 760,000 | 2,940 |
| 2006-10-17 | 291 | 294 | 286 | 288 | 388,000 | 2,880 |
| 2006-10-16 | 293 | 295 | 290 | 294 | 305,000 | 2,940 |
| 2006-10-13 | 286 | 289 | 285 | 288 | 200,000 | 2,880 |
| 2006-10-12 | 285 | 286 | 281 | 282 | 217,000 | 2,820 |
| 2006-10-11 | 289 | 290 | 284 | 285 | 214,000 | 2,850 |
| 2006-10-10 | 294 | 294 | 290 | 292 | 214,000 | 2,920 |
| 2006-10-06 | 298 | 299 | 292 | 293 | 339,000 | 2,930 |
| 2006-10-05 | 298 | 303 | 295 | 299 | 546,000 | 2,990 |
| 2006-10-04 | 305 | 305 | 293 | 293 | 677,000 | 2,930 |
| 2006-10-03 | 299 | 303 | 295 | 302 | 390,000 | 3,020 |
| 2006-10-02 | 293 | 300 | 292 | 299 | 377,000 | 2,990 |
| 2006-09-29 | 295 | 296 | 289 | 292 | 274,000 | 2,920 |
| 2006-09-28 | 294 | 296 | 292 | 295 | 335,000 | 2,950 |
| 2006-09-27 | 288 | 294 | 287 | 293 | 551,000 | 2,930 |
| 2006-09-26 | 284 | 285 | 278 | 283 | 248,000 | 2,830 |
| 2006-09-25 | 282 | 287 | 281 | 287 | 398,000 | 2,870 |
| 2006-09-22 | 289 | 290 | 283 | 285 | 510,000 | 2,850 |
| 2006-09-21 | 285 | 290 | 285 | 289 | 407,000 | 2,890 |
| 2006-09-20 | 285 | 289 | 284 | 285 | 238,000 | 2,850 |
| 2006-09-19 | 287 | 287 | 283 | 284 | 181,000 | 2,840 |
| 2006-09-15 | 285 | 285 | 281 | 283 | 137,000 | 2,830 |
| 2006-09-14 | 278 | 285 | 278 | 283 | 262,000 | 2,830 |
| 2006-09-13 | 287 | 290 | 279 | 280 | 447,000 | 2,800 |
| 2006-09-12 | 294 | 294 | 285 | 285 | 431,000 | 2,850 |
| 2006-09-11 | 295 | 298 | 291 | 291 | 212,000 | 2,910 |
| 2006-09-08 | 296 | 302 | 295 | 297 | 475,000 | 2,970 |
| 2006-09-07 | 300 | 301 | 297 | 297 | 237,000 | 2,970 |
| 2006-09-06 | 301 | 305 | 300 | 301 | 355,000 | 3,010 |
| 2006-09-05 | 301 | 302 | 297 | 299 | 436,000 | 2,990 |
| 2006-09-04 | 295 | 302 | 295 | 301 | 834,000 | 3,010 |
| 2006-09-01 | 296 | 296 | 294 | 295 | 327,000 | 2,950 |
| 2006-08-31 | 293 | 295 | 292 | 294 | 280,000 | 2,940 |
| 2006-08-30 | 294 | 295 | 291 | 292 | 279,000 | 2,920 |
| 2006-08-29 | 293 | 298 | 293 | 296 | 255,000 | 2,960 |
| 2006-08-28 | 304 | 304 | 289 | 292 | 695,000 | 2,920 |
| 2006-08-25 | 306 | 308 | 303 | 303 | 284,000 | 3,030 |
| 2006-08-24 | 303 | 312 | 303 | 306 | 1,725,000 | 3,060 |
| 2006-08-23 | 302 | 302 | 300 | 300 | 183,000 | 3,000 |
| 2006-08-22 | 302 | 302 | 298 | 301 | 286,000 | 3,010 |
| 2006-08-21 | 304 | 304 | 299 | 300 | 409,000 | 3,000 |
| 2006-08-18 | 300 | 304 | 296 | 302 | 618,000 | 3,020 |
| 2006-08-17 | 302 | 304 | 299 | 299 | 411,000 | 2,990 |
| 2006-08-16 | 303 | 303 | 296 | 298 | 647,000 | 2,980 |
| 2006-08-15 | 300 | 311 | 300 | 302 | 1,757,000 | 3,020 |
| 2006-08-14 | 294 | 300 | 291 | 300 | 754,000 | 3,000 |
| 2006-08-11 | 290 | 299 | 289 | 294 | 1,981,000 | 2,940 |
| 2006-08-10 | 283 | 291 | 283 | 290 | 677,000 | 2,900 |
| 2006-08-09 | 284 | 286 | 279 | 286 | 299,000 | 2,860 |
| 2006-08-08 | 278 | 283 | 278 | 283 | 332,000 | 2,830 |
| 2006-08-07 | 285 | 285 | 275 | 276 | 344,000 | 2,760 |
| 2006-08-04 | 283 | 293 | 283 | 284 | 559,000 | 2,840 |
| 2006-08-03 | 286 | 286 | 282 | 282 | 235,000 | 2,820 |
| 2006-08-02 | 282 | 285 | 282 | 284 | 206,000 | 2,840 |
| 2006-08-01 | 279 | 290 | 278 | 286 | 1,102,000 | 2,860 |
| 2006-07-31 | 275 | 281 | 273 | 278 | 636,000 | 2,780 |
| 2006-07-28 | 274 | 274 | 270 | 274 | 272,000 | 2,740 |
| 2006-07-27 | 268 | 274 | 268 | 274 | 440,000 | 2,740 |
| 2006-07-26 | 280 | 280 | 275 | 276 | 199,000 | 2,760 |
| 2006-07-25 | 283 | 283 | 278 | 281 | 264,000 | 2,810 |
| 2006-07-24 | 277 | 281 | 274 | 280 | 560,000 | 2,800 |
| 2006-07-21 | 276 | 278 | 269 | 278 | 410,000 | 2,780 |
| 2006-07-20 | 282 | 282 | 273 | 278 | 458,000 | 2,780 |
| 2006-07-19 | 271 | 271 | 262 | 267 | 397,000 | 2,670 |
| 2006-07-18 | 280 | 281 | 265 | 266 | 857,000 | 2,660 |
| 2006-07-14 | 283 | 288 | 282 | 283 | 816,000 | 2,830 |
| 2006-07-13 | 290 | 292 | 284 | 287 | 2,127,000 | 2,870 |
| 2006-07-12 | 294 | 298 | 287 | 294 | 8,500,000 | 2,940 |
| 2006-07-11 | 280 | 294 | 278 | 289 | 6,722,000 | 2,890 |
| 2006-07-10 | 272 | 272 | 265 | 271 | 225,000 | 2,710 |
| 2006-07-07 | 271 | 272 | 270 | 272 | 103,000 | 2,720 |
| 2006-07-06 | 270 | 270 | 267 | 268 | 125,000 | 2,680 |
| 2006-07-05 | 274 | 276 | 271 | 272 | 126,000 | 2,720 |
| 2006-07-04 | 276 | 277 | 274 | 275 | 137,000 | 2,750 |
| 2006-07-03 | 279 | 279 | 275 | 276 | 134,000 | 2,760 |
| 2006-06-30 | 273 | 276 | 272 | 274 | 115,000 | 2,740 |
| 2006-06-29 | 267 | 272 | 267 | 272 | 183,000 | 2,720 |
| 2006-06-28 | 268 | 269 | 266 | 268 | 86,000 | 2,680 |
| 2006-06-27 | 267 | 269 | 266 | 269 | 98,000 | 2,690 |
| 2006-06-26 | 267 | 267 | 264 | 266 | 79,000 | 2,660 |
| 2006-06-23 | 267 | 267 | 262 | 264 | 138,000 | 2,640 |
| 2006-06-22 | 265 | 265 | 262 | 265 | 118,000 | 2,650 |
| 2006-06-21 | 267 | 267 | 260 | 260 | 182,000 | 2,600 |
| 2006-06-20 | 267 | 268 | 265 | 266 | 99,000 | 2,660 |
| 2006-06-19 | 264 | 268 | 264 | 267 | 136,000 | 2,670 |
| 2006-06-16 | 262 | 267 | 260 | 262 | 238,000 | 2,620 |
| 2006-06-15 | 258 | 260 | 255 | 255 | 188,000 | 2,550 |
| 2006-06-14 | 248 | 255 | 248 | 254 | 249,000 | 2,540 |
| 2006-06-13 | 251 | 254 | 249 | 249 | 214,000 | 2,490 |
| 2006-06-12 | 252 | 256 | 247 | 255 | 449,000 | 2,550 |
| 2006-06-09 | 250 | 255 | 245 | 252 | 653,000 | 2,520 |
| 2006-06-08 | 260 | 263 | 251 | 254 | 547,000 | 2,540 |
| 2006-06-07 | 268 | 273 | 261 | 264 | 452,000 | 2,640 |
| 2006-06-06 | 269 | 271 | 268 | 268 | 151,000 | 2,680 |
| 2006-06-05 | 276 | 276 | 271 | 275 | 145,000 | 2,750 |
| 2006-06-02 | 272 | 276 | 265 | 276 | 415,000 | 2,760 |
| 2006-06-01 | 276 | 277 | 271 | 271 | 222,000 | 2,710 |
| 2006-05-31 | 275 | 277 | 270 | 270 | 303,000 | 2,700 |
| 2006-05-30 | 283 | 285 | 279 | 280 | 226,000 | 2,800 |
| 2006-05-29 | 288 | 291 | 283 | 285 | 285,000 | 2,850 |
| 2006-05-26 | 285 | 286 | 283 | 285 | 112,000 | 2,850 |
| 2006-05-25 | 283 | 284 | 280 | 283 | 216,000 | 2,830 |
| 2006-05-24 | 285 | 288 | 280 | 283 | 395,000 | 2,830 |
| 2006-05-23 | 295 | 295 | 287 | 287 | 535,000 | 2,870 |
| 2006-05-22 | 301 | 301 | 291 | 295 | 337,000 | 2,950 |
| 2006-05-19 | 298 | 299 | 295 | 299 | 225,000 | 2,990 |
| 2006-05-18 | 294 | 300 | 291 | 298 | 366,000 | 2,980 |
| 2006-05-17 | 294 | 300 | 291 | 300 | 393,000 | 3,000 |
| 2006-05-16 | 302 | 306 | 285 | 289 | 781,000 | 2,890 |
| 2006-05-15 | 300 | 303 | 298 | 301 | 377,000 | 3,010 |
| 2006-05-12 | 299 | 301 | 297 | 300 | 507,000 | 3,000 |
| 2006-05-11 | 299 | 302 | 296 | 301 | 435,000 | 3,010 |
| 2006-05-10 | 301 | 302 | 299 | 300 | 231,000 | 3,000 |
| 2006-05-09 | 299 | 303 | 299 | 300 | 213,000 | 3,000 |
| 2006-05-08 | 300 | 303 | 300 | 300 | 200,000 | 3,000 |
| 2006-05-02 | 297 | 300 | 295 | 299 | 126,000 | 2,990 |
| 2006-05-01 | 296 | 297 | 292 | 295 | 70,000 | 2,950 |
| 2006-04-28 | 298 | 298 | 291 | 295 | 188,000 | 2,950 |
| 2006-04-27 | 297 | 299 | 295 | 296 | 161,000 | 2,960 |
| 2006-04-26 | 295 | 302 | 295 | 299 | 165,000 | 2,990 |
| 2006-04-25 | 295 | 299 | 294 | 297 | 188,000 | 2,970 |
| 2006-04-24 | 291 | 297 | 291 | 292 | 217,000 | 2,920 |
| 2006-04-21 | 297 | 300 | 297 | 300 | 116,000 | 3,000 |
| 2006-04-20 | 300 | 302 | 297 | 297 | 94,000 | 2,970 |
| 2006-04-19 | 300 | 303 | 300 | 300 | 174,000 | 3,000 |
| 2006-04-18 | 293 | 300 | 293 | 300 | 125,000 | 3,000 |
| 2006-04-17 | 303 | 305 | 298 | 298 | 142,000 | 2,980 |
| 2006-04-14 | 305 | 305 | 300 | 303 | 117,000 | 3,030 |
| 2006-04-13 | 303 | 304 | 301 | 302 | 105,000 | 3,020 |
| 2006-04-12 | 304 | 306 | 301 | 301 | 187,000 | 3,010 |
| 2006-04-11 | 306 | 308 | 305 | 306 | 98,000 | 3,060 |
| 2006-04-10 | 310 | 310 | 305 | 309 | 142,000 | 3,090 |
| 2006-04-07 | 309 | 310 | 307 | 309 | 177,000 | 3,090 |
| 2006-04-06 | 310 | 310 | 307 | 309 | 166,000 | 3,090 |
| 2006-04-05 | 311 | 311 | 305 | 305 | 307,000 | 3,050 |
| 2006-04-04 | 307 | 311 | 306 | 310 | 284,000 | 3,100 |
| 2006-04-03 | 304 | 309 | 302 | 307 | 314,000 | 3,070 |
| 2006-03-31 | 308 | 310 | 304 | 305 | 194,000 | 3,050 |
| 2006-03-30 | 309 | 309 | 305 | 305 | 197,000 | 3,050 |
| 2006-03-29 | 303 | 307 | 303 | 307 | 204,000 | 3,070 |
| 2006-03-28 | 302 | 305 | 301 | 304 | 228,000 | 3,040 |
| 2006-03-27 | 302 | 306 | 302 | 305 | 338,000 | 3,050 |
| 2006-03-24 | 295 | 302 | 295 | 300 | 390,000 | 3,000 |
| 2006-03-23 | 300 | 302 | 296 | 296 | 420,000 | 2,960 |
| 2006-03-22 | 298 | 301 | 295 | 298 | 185,000 | 2,980 |
| 2006-03-20 | 295 | 297 | 293 | 297 | 149,000 | 2,970 |
| 2006-03-17 | 295 | 295 | 289 | 292 | 249,000 | 2,920 |
| 2006-03-16 | 298 | 298 | 290 | 292 | 244,000 | 2,920 |
| 2006-03-15 | 295 | 297 | 295 | 296 | 134,000 | 2,960 |
| 2006-03-14 | 296 | 300 | 295 | 296 | 177,000 | 2,960 |
| 2006-03-13 | 296 | 297 | 294 | 297 | 205,000 | 2,970 |
| 2006-03-10 | 287 | 290 | 285 | 286 | 310,000 | 2,860 |
| 2006-03-09 | 286 | 290 | 283 | 286 | 389,000 | 2,860 |
| 2006-03-08 | 285 | 286 | 281 | 281 | 228,000 | 2,810 |
| 2006-03-07 | 289 | 289 | 283 | 286 | 211,000 | 2,860 |
| 2006-03-06 | 281 | 288 | 281 | 287 | 179,000 | 2,870 |
| 2006-03-03 | 284 | 288 | 283 | 283 | 235,000 | 2,830 |
| 2006-03-02 | 291 | 294 | 288 | 288 | 210,000 | 2,880 |
| 2006-03-01 | 293 | 293 | 288 | 288 | 184,000 | 2,880 |
| 2006-02-28 | 296 | 297 | 290 | 293 | 224,000 | 2,930 |
| 2006-02-27 | 297 | 298 | 292 | 298 | 295,000 | 2,980 |
| 2006-02-24 | 298 | 298 | 293 | 293 | 239,000 | 2,930 |
| 2006-02-23 | 295 | 297 | 293 | 294 | 258,000 | 2,940 |
| 2006-02-22 | 288 | 295 | 288 | 291 | 318,000 | 2,910 |
| 2006-02-21 | 280 | 287 | 280 | 285 | 310,000 | 2,850 |
| 2006-02-20 | 288 | 289 | 276 | 280 | 481,000 | 2,800 |
| 2006-02-17 | 295 | 299 | 291 | 291 | 289,000 | 2,910 |
| 2006-02-16 | 297 | 303 | 295 | 296 | 347,000 | 2,960 |
| 2006-02-15 | 306 | 307 | 302 | 304 | 346,000 | 3,040 |
| 2006-02-14 | 295 | 306 | 291 | 305 | 759,000 | 3,050 |
| 2006-02-13 | 305 | 308 | 300 | 303 | 599,000 | 3,030 |
| 2006-02-10 | 310 | 312 | 305 | 310 | 605,000 | 3,100 |
| 2006-02-09 | 313 | 313 | 308 | 311 | 450,000 | 3,110 |
| 2006-02-08 | 308 | 313 | 308 | 310 | 678,000 | 3,100 |
| 2006-02-07 | 315 | 318 | 311 | 312 | 587,000 | 3,120 |
| 2006-02-06 | 315 | 316 | 312 | 313 | 479,000 | 3,130 |
| 2006-02-03 | 316 | 319 | 316 | 317 | 360,000 | 3,170 |
| 2006-02-02 | 319 | 323 | 315 | 316 | 808,000 | 3,160 |
| 2006-02-01 | 312 | 319 | 312 | 317 | 575,000 | 3,170 |
| 2006-01-31 | 311 | 317 | 311 | 316 | 403,000 | 3,160 |
| 2006-01-30 | 315 | 315 | 311 | 311 | 346,000 | 3,110 |
| 2006-01-27 | 309 | 311 | 306 | 311 | 323,000 | 3,110 |
| 2006-01-26 | 301 | 305 | 301 | 304 | 133,000 | 3,040 |
| 2006-01-25 | 302 | 306 | 300 | 300 | 205,000 | 3,000 |
| 2006-01-24 | 295 | 302 | 294 | 300 | 227,000 | 3,000 |
| 2006-01-23 | 288 | 302 | 288 | 292 | 539,000 | 2,920 |
| 2006-01-20 | 310 | 310 | 299 | 302 | 494,000 | 3,020 |
| 2006-01-19 | 293 | 309 | 292 | 308 | 745,000 | 3,080 |
| 2006-01-18 | 311 | 313 | 281 | 288 | 1,348,000 | 2,880 |
| 2006-01-17 | 322 | 324 | 316 | 316 | 783,000 | 3,160 |
| 2006-01-16 | 320 | 325 | 317 | 323 | 639,000 | 3,230 |
| 2006-01-13 | 320 | 324 | 318 | 322 | 401,000 | 3,220 |
| 2006-01-12 | 322 | 323 | 320 | 321 | 562,000 | 3,210 |
| 2006-01-11 | 323 | 325 | 317 | 320 | 799,000 | 3,200 |
| 2006-01-10 | 327 | 327 | 320 | 320 | 849,000 | 3,200 |
| 2006-01-06 | 314 | 324 | 313 | 324 | 1,176,000 | 3,240 |
| 2006-01-05 | 314 | 316 | 312 | 314 | 541,000 | 3,140 |
| 2006-01-04 | 308 | 315 | 308 | 312 | 301,000 | 3,120 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.08株
