7102 日本車輌製造(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 197 | 197 | 194 | 197 | 214,000 | 1,970 |
| 2007-12-27 | 204 | 205 | 199 | 200 | 627,000 | 2,000 |
| 2007-12-26 | 194 | 205 | 192 | 203 | 1,605,000 | 2,030 |
| 2007-12-25 | 187 | 189 | 185 | 189 | 664,000 | 1,890 |
| 2007-12-21 | 183 | 185 | 181 | 183 | 843,000 | 1,830 |
| 2007-12-20 | 189 | 190 | 182 | 182 | 902,000 | 1,820 |
| 2007-12-19 | 191 | 192 | 188 | 189 | 353,000 | 1,890 |
| 2007-12-18 | 190 | 197 | 189 | 191 | 554,000 | 1,910 |
| 2007-12-17 | 200 | 200 | 192 | 192 | 607,000 | 1,920 |
| 2007-12-14 | 203 | 206 | 200 | 201 | 842,000 | 2,010 |
| 2007-12-13 | 209 | 213 | 202 | 203 | 997,000 | 2,030 |
| 2007-12-12 | 204 | 213 | 202 | 213 | 1,175,000 | 2,130 |
| 2007-12-11 | 204 | 206 | 203 | 204 | 548,000 | 2,040 |
| 2007-12-10 | 200 | 204 | 200 | 203 | 528,000 | 2,030 |
| 2007-12-07 | 204 | 206 | 201 | 201 | 480,000 | 2,010 |
| 2007-12-06 | 206 | 207 | 201 | 202 | 505,000 | 2,020 |
| 2007-12-05 | 202 | 203 | 196 | 201 | 587,000 | 2,010 |
| 2007-12-04 | 206 | 208 | 200 | 201 | 676,000 | 2,010 |
| 2007-12-03 | 209 | 215 | 206 | 207 | 810,000 | 2,070 |
| 2007-11-30 | 202 | 206 | 202 | 206 | 570,000 | 2,060 |
| 2007-11-29 | 197 | 204 | 197 | 204 | 531,000 | 2,040 |
| 2007-11-28 | 197 | 198 | 193 | 196 | 310,000 | 1,960 |
| 2007-11-27 | 194 | 199 | 192 | 197 | 423,000 | 1,970 |
| 2007-11-26 | 190 | 197 | 190 | 195 | 311,000 | 1,950 |
| 2007-11-22 | 186 | 191 | 186 | 189 | 498,000 | 1,890 |
| 2007-11-21 | 188 | 192 | 186 | 187 | 428,000 | 1,870 |
| 2007-11-20 | 185 | 187 | 182 | 186 | 873,000 | 1,860 |
| 2007-11-19 | 191 | 194 | 186 | 188 | 667,000 | 1,880 |
| 2007-11-16 | 194 | 195 | 190 | 192 | 838,000 | 1,920 |
| 2007-11-15 | 200 | 204 | 198 | 201 | 426,000 | 2,010 |
| 2007-11-14 | 195 | 202 | 194 | 202 | 493,000 | 2,020 |
| 2007-11-13 | 190 | 198 | 187 | 189 | 1,017,000 | 1,890 |
| 2007-11-12 | 190 | 190 | 182 | 185 | 1,290,000 | 1,850 |
| 2007-11-09 | 200 | 203 | 195 | 195 | 866,000 | 1,950 |
| 2007-11-08 | 205 | 207 | 200 | 201 | 1,041,000 | 2,010 |
| 2007-11-07 | 216 | 216 | 210 | 211 | 521,000 | 2,110 |
| 2007-11-06 | 211 | 213 | 210 | 211 | 507,000 | 2,110 |
| 2007-11-05 | 219 | 219 | 211 | 212 | 437,000 | 2,120 |
| 2007-11-02 | 216 | 220 | 215 | 218 | 349,000 | 2,180 |
| 2007-11-01 | 218 | 223 | 216 | 221 | 702,000 | 2,210 |
| 2007-10-31 | 211 | 215 | 210 | 214 | 491,000 | 2,140 |
| 2007-10-30 | 213 | 214 | 209 | 211 | 589,000 | 2,110 |
| 2007-10-29 | 210 | 213 | 208 | 213 | 492,000 | 2,130 |
| 2007-10-26 | 204 | 208 | 202 | 207 | 591,000 | 2,070 |
| 2007-10-25 | 206 | 206 | 200 | 202 | 848,000 | 2,020 |
| 2007-10-24 | 209 | 210 | 205 | 206 | 629,000 | 2,060 |
| 2007-10-23 | 214 | 214 | 209 | 209 | 475,000 | 2,090 |
| 2007-10-22 | 210 | 214 | 207 | 211 | 599,000 | 2,110 |
| 2007-10-19 | 222 | 222 | 213 | 215 | 1,275,000 | 2,150 |
| 2007-10-18 | 224 | 225 | 217 | 222 | 1,403,000 | 2,220 |
| 2007-10-17 | 227 | 228 | 223 | 224 | 631,000 | 2,240 |
| 2007-10-16 | 229 | 230 | 228 | 228 | 437,000 | 2,280 |
| 2007-10-15 | 232 | 232 | 228 | 229 | 310,000 | 2,290 |
| 2007-10-12 | 231 | 232 | 228 | 228 | 277,000 | 2,280 |
| 2007-10-11 | 230 | 232 | 228 | 231 | 595,000 | 2,310 |
| 2007-10-10 | 237 | 237 | 230 | 230 | 428,000 | 2,300 |
| 2007-10-09 | 239 | 240 | 234 | 235 | 703,000 | 2,350 |
| 2007-10-05 | 234 | 243 | 233 | 238 | 1,152,000 | 2,380 |
| 2007-10-04 | 236 | 236 | 230 | 233 | 622,000 | 2,330 |
| 2007-10-03 | 232 | 239 | 230 | 235 | 1,528,000 | 2,350 |
| 2007-10-02 | 230 | 240 | 220 | 229 | 3,980,000 | 2,290 |
| 2007-10-01 | 253 | 261 | 253 | 255 | 1,280,000 | 2,550 |
| 2007-09-28 | 258 | 268 | 250 | 258 | 3,890,000 | 2,580 |
| 2007-09-27 | 235 | 271 | 232 | 263 | 8,541,000 | 2,630 |
| 2007-09-26 | 208 | 215 | 208 | 215 | 424,000 | 2,150 |
| 2007-09-25 | 213 | 213 | 209 | 211 | 244,000 | 2,110 |
| 2007-09-21 | 215 | 216 | 211 | 212 | 276,000 | 2,120 |
| 2007-09-20 | 219 | 219 | 213 | 215 | 281,000 | 2,150 |
| 2007-09-19 | 215 | 217 | 212 | 215 | 333,000 | 2,150 |
| 2007-09-18 | 215 | 217 | 207 | 207 | 409,000 | 2,070 |
| 2007-09-14 | 216 | 217 | 214 | 214 | 348,000 | 2,140 |
| 2007-09-13 | 219 | 221 | 212 | 212 | 227,000 | 2,120 |
| 2007-09-12 | 221 | 222 | 213 | 214 | 687,000 | 2,140 |
| 2007-09-11 | 223 | 224 | 221 | 221 | 278,000 | 2,210 |
| 2007-09-10 | 228 | 229 | 223 | 224 | 319,000 | 2,240 |
| 2007-09-07 | 230 | 232 | 228 | 230 | 399,000 | 2,300 |
| 2007-09-06 | 226 | 229 | 202 | 227 | 1,127,000 | 2,270 |
| 2007-09-05 | 236 | 237 | 224 | 226 | 649,000 | 2,260 |
| 2007-09-04 | 243 | 243 | 234 | 236 | 486,000 | 2,360 |
| 2007-09-03 | 243 | 245 | 239 | 241 | 651,000 | 2,410 |
| 2007-08-31 | 242 | 243 | 237 | 241 | 862,000 | 2,410 |
| 2007-08-30 | 248 | 250 | 239 | 239 | 636,000 | 2,390 |
| 2007-08-29 | 246 | 246 | 242 | 244 | 266,000 | 2,440 |
| 2007-08-28 | 250 | 252 | 247 | 248 | 423,000 | 2,480 |
| 2007-08-27 | 261 | 261 | 253 | 253 | 443,000 | 2,530 |
| 2007-08-24 | 261 | 261 | 257 | 259 | 339,000 | 2,590 |
| 2007-08-23 | 253 | 261 | 253 | 261 | 415,000 | 2,610 |
| 2007-08-22 | 253 | 255 | 250 | 254 | 379,000 | 2,540 |
| 2007-08-21 | 249 | 258 | 249 | 255 | 438,000 | 2,550 |
| 2007-08-20 | 251 | 253 | 246 | 248 | 420,000 | 2,480 |
| 2007-08-17 | 258 | 260 | 240 | 241 | 959,000 | 2,410 |
| 2007-08-16 | 267 | 270 | 257 | 262 | 657,000 | 2,620 |
| 2007-08-15 | 274 | 276 | 270 | 272 | 530,000 | 2,720 |
| 2007-08-14 | 270 | 276 | 269 | 274 | 486,000 | 2,740 |
| 2007-08-13 | 276 | 277 | 271 | 272 | 527,000 | 2,720 |
| 2007-08-10 | 263 | 278 | 263 | 276 | 915,000 | 2,760 |
| 2007-08-09 | 262 | 280 | 261 | 278 | 1,506,000 | 2,780 |
| 2007-08-08 | 262 | 266 | 262 | 263 | 361,000 | 2,630 |
| 2007-08-07 | 264 | 267 | 263 | 263 | 249,000 | 2,630 |
| 2007-08-06 | 263 | 263 | 262 | 263 | 93,000 | 2,630 |
| 2007-08-03 | 260 | 264 | 260 | 264 | 297,000 | 2,640 |
| 2007-08-02 | 262 | 263 | 258 | 259 | 232,000 | 2,590 |
| 2007-08-01 | 262 | 263 | 258 | 259 | 333,000 | 2,590 |
| 2007-07-31 | 266 | 267 | 263 | 264 | 210,000 | 2,640 |
| 2007-07-30 | 259 | 265 | 258 | 265 | 477,000 | 2,650 |
| 2007-07-27 | 258 | 261 | 257 | 258 | 523,000 | 2,580 |
| 2007-07-26 | 269 | 269 | 262 | 263 | 409,000 | 2,630 |
| 2007-07-25 | 269 | 271 | 266 | 269 | 384,000 | 2,690 |
| 2007-07-24 | 275 | 276 | 271 | 273 | 375,000 | 2,730 |
| 2007-07-23 | 275 | 275 | 272 | 274 | 384,000 | 2,740 |
| 2007-07-20 | 272 | 277 | 271 | 277 | 549,000 | 2,770 |
| 2007-07-19 | 269 | 273 | 269 | 272 | 194,000 | 2,720 |
| 2007-07-18 | 270 | 272 | 268 | 269 | 269,000 | 2,690 |
| 2007-07-17 | 271 | 274 | 271 | 272 | 153,000 | 2,720 |
| 2007-07-13 | 273 | 274 | 271 | 271 | 508,000 | 2,710 |
| 2007-07-12 | 275 | 279 | 270 | 272 | 890,000 | 2,720 |
| 2007-07-11 | 271 | 275 | 271 | 272 | 428,000 | 2,720 |
| 2007-07-10 | 276 | 277 | 273 | 273 | 179,000 | 2,730 |
| 2007-07-09 | 279 | 281 | 275 | 275 | 503,000 | 2,750 |
| 2007-07-06 | 276 | 281 | 274 | 278 | 1,132,000 | 2,780 |
| 2007-07-05 | 269 | 281 | 268 | 276 | 1,811,000 | 2,760 |
| 2007-07-04 | 272 | 272 | 268 | 268 | 608,000 | 2,680 |
| 2007-07-03 | 266 | 272 | 265 | 269 | 914,000 | 2,690 |
| 2007-07-02 | 267 | 267 | 264 | 266 | 570,000 | 2,660 |
| 2007-06-29 | 268 | 268 | 263 | 266 | 540,000 | 2,660 |
| 2007-06-28 | 262 | 268 | 260 | 267 | 691,000 | 2,670 |
| 2007-06-27 | 261 | 262 | 258 | 258 | 428,000 | 2,580 |
| 2007-06-26 | 262 | 263 | 259 | 261 | 349,000 | 2,610 |
| 2007-06-25 | 269 | 269 | 258 | 259 | 1,033,000 | 2,590 |
| 2007-06-22 | 270 | 271 | 268 | 269 | 285,000 | 2,690 |
| 2007-06-21 | 269 | 272 | 268 | 270 | 476,000 | 2,700 |
| 2007-06-20 | 273 | 273 | 270 | 270 | 356,000 | 2,700 |
| 2007-06-19 | 274 | 274 | 272 | 272 | 147,000 | 2,720 |
| 2007-06-18 | 275 | 275 | 272 | 274 | 273,000 | 2,740 |
| 2007-06-15 | 271 | 275 | 270 | 275 | 419,000 | 2,750 |
| 2007-06-14 | 270 | 272 | 270 | 270 | 172,000 | 2,700 |
| 2007-06-13 | 270 | 270 | 268 | 269 | 243,000 | 2,690 |
| 2007-06-12 | 275 | 275 | 270 | 271 | 863,000 | 2,710 |
| 2007-06-11 | 279 | 279 | 274 | 275 | 432,000 | 2,750 |
| 2007-06-08 | 274 | 277 | 272 | 275 | 794,000 | 2,750 |
| 2007-06-07 | 269 | 274 | 269 | 274 | 485,000 | 2,740 |
| 2007-06-06 | 273 | 273 | 271 | 271 | 422,000 | 2,710 |
| 2007-06-05 | 275 | 276 | 271 | 273 | 326,000 | 2,730 |
| 2007-06-04 | 277 | 277 | 273 | 275 | 489,000 | 2,750 |
| 2007-06-01 | 272 | 275 | 271 | 272 | 428,000 | 2,720 |
| 2007-05-31 | 268 | 272 | 267 | 271 | 450,000 | 2,710 |
| 2007-05-30 | 267 | 268 | 265 | 266 | 295,000 | 2,660 |
| 2007-05-29 | 265 | 268 | 265 | 266 | 262,000 | 2,660 |
| 2007-05-28 | 265 | 265 | 262 | 265 | 489,000 | 2,650 |
| 2007-05-25 | 266 | 269 | 260 | 260 | 985,000 | 2,600 |
| 2007-05-24 | 273 | 275 | 263 | 266 | 1,121,000 | 2,660 |
| 2007-05-23 | 268 | 281 | 268 | 276 | 636,000 | 2,760 |
| 2007-05-22 | 270 | 270 | 260 | 268 | 937,000 | 2,680 |
| 2007-05-21 | 270 | 271 | 258 | 267 | 2,484,000 | 2,670 |
| 2007-05-18 | 313 | 315 | 289 | 290 | 1,504,000 | 2,900 |
| 2007-05-17 | 312 | 317 | 312 | 315 | 257,000 | 3,150 |
| 2007-05-16 | 312 | 313 | 309 | 312 | 353,000 | 3,120 |
| 2007-05-15 | 316 | 316 | 311 | 311 | 402,000 | 3,110 |
| 2007-05-14 | 321 | 321 | 314 | 316 | 288,000 | 3,160 |
| 2007-05-11 | 318 | 321 | 315 | 319 | 377,000 | 3,190 |
| 2007-05-10 | 323 | 325 | 321 | 321 | 303,000 | 3,210 |
| 2007-05-09 | 321 | 324 | 321 | 323 | 298,000 | 3,230 |
| 2007-05-08 | 324 | 325 | 322 | 324 | 378,000 | 3,240 |
| 2007-05-07 | 319 | 324 | 317 | 323 | 669,000 | 3,230 |
| 2007-05-02 | 317 | 317 | 313 | 316 | 211,000 | 3,160 |
| 2007-05-01 | 313 | 319 | 313 | 317 | 269,000 | 3,170 |
| 2007-04-27 | 316 | 319 | 310 | 314 | 427,000 | 3,140 |
| 2007-04-26 | 316 | 316 | 313 | 316 | 366,000 | 3,160 |
| 2007-04-25 | 313 | 314 | 310 | 311 | 366,000 | 3,110 |
| 2007-04-24 | 314 | 318 | 312 | 318 | 308,000 | 3,180 |
| 2007-04-23 | 315 | 317 | 313 | 315 | 466,000 | 3,150 |
| 2007-04-20 | 313 | 315 | 310 | 313 | 320,000 | 3,130 |
| 2007-04-19 | 313 | 313 | 307 | 310 | 377,000 | 3,100 |
| 2007-04-18 | 314 | 316 | 313 | 315 | 169,000 | 3,150 |
| 2007-04-17 | 319 | 320 | 311 | 313 | 442,000 | 3,130 |
| 2007-04-16 | 317 | 319 | 316 | 316 | 284,000 | 3,160 |
| 2007-04-13 | 322 | 323 | 313 | 313 | 556,000 | 3,130 |
| 2007-04-12 | 324 | 325 | 321 | 321 | 556,000 | 3,210 |
| 2007-04-11 | 327 | 327 | 321 | 323 | 490,000 | 3,230 |
| 2007-04-10 | 326 | 331 | 324 | 327 | 1,075,000 | 3,270 |
| 2007-04-09 | 321 | 329 | 321 | 327 | 1,133,000 | 3,270 |
| 2007-04-06 | 319 | 321 | 317 | 319 | 320,000 | 3,190 |
| 2007-04-05 | 320 | 322 | 318 | 320 | 228,000 | 3,200 |
| 2007-04-04 | 316 | 319 | 316 | 318 | 291,000 | 3,180 |
| 2007-04-03 | 314 | 318 | 312 | 313 | 431,000 | 3,130 |
| 2007-04-02 | 325 | 325 | 315 | 316 | 555,000 | 3,160 |
| 2007-03-30 | 324 | 324 | 322 | 324 | 231,000 | 3,240 |
| 2007-03-29 | 318 | 323 | 318 | 321 | 534,000 | 3,210 |
| 2007-03-28 | 322 | 326 | 321 | 323 | 432,000 | 3,230 |
| 2007-03-27 | 322 | 324 | 321 | 323 | 436,000 | 3,230 |
| 2007-03-26 | 321 | 325 | 320 | 324 | 392,000 | 3,240 |
| 2007-03-23 | 323 | 326 | 323 | 325 | 722,000 | 3,250 |
| 2007-03-22 | 321 | 326 | 321 | 324 | 544,000 | 3,240 |
| 2007-03-20 | 318 | 319 | 315 | 318 | 303,000 | 3,180 |
| 2007-03-19 | 314 | 317 | 311 | 316 | 292,000 | 3,160 |
| 2007-03-16 | 320 | 320 | 312 | 312 | 467,000 | 3,120 |
| 2007-03-15 | 313 | 316 | 312 | 315 | 363,000 | 3,150 |
| 2007-03-14 | 315 | 316 | 309 | 310 | 701,000 | 3,100 |
| 2007-03-13 | 324 | 324 | 321 | 321 | 338,000 | 3,210 |
| 2007-03-12 | 328 | 328 | 321 | 324 | 390,000 | 3,240 |
| 2007-03-09 | 319 | 322 | 316 | 319 | 936,000 | 3,190 |
| 2007-03-08 | 316 | 320 | 313 | 319 | 290,000 | 3,190 |
| 2007-03-07 | 324 | 324 | 311 | 313 | 715,000 | 3,130 |
| 2007-03-06 | 306 | 317 | 306 | 315 | 956,000 | 3,150 |
| 2007-03-05 | 320 | 321 | 308 | 309 | 797,000 | 3,090 |
| 2007-03-02 | 322 | 327 | 317 | 324 | 646,000 | 3,240 |
| 2007-03-01 | 330 | 334 | 317 | 321 | 1,577,000 | 3,210 |
| 2007-02-28 | 322 | 334 | 321 | 331 | 1,523,000 | 3,310 |
| 2007-02-27 | 350 | 352 | 345 | 347 | 1,415,000 | 3,470 |
| 2007-02-26 | 348 | 351 | 344 | 349 | 1,836,000 | 3,490 |
| 2007-02-23 | 325 | 340 | 324 | 338 | 2,329,000 | 3,380 |
| 2007-02-22 | 325 | 327 | 323 | 324 | 767,000 | 3,240 |
| 2007-02-21 | 322 | 325 | 320 | 324 | 858,000 | 3,240 |
| 2007-02-20 | 322 | 324 | 319 | 322 | 964,000 | 3,220 |
| 2007-02-19 | 318 | 323 | 315 | 321 | 467,000 | 3,210 |
| 2007-02-16 | 317 | 320 | 317 | 318 | 222,000 | 3,180 |
| 2007-02-15 | 321 | 322 | 317 | 319 | 774,000 | 3,190 |
| 2007-02-14 | 315 | 323 | 313 | 321 | 1,304,000 | 3,210 |
| 2007-02-13 | 313 | 316 | 310 | 312 | 769,000 | 3,120 |
| 2007-02-09 | 311 | 312 | 309 | 312 | 353,000 | 3,120 |
| 2007-02-08 | 312 | 313 | 307 | 307 | 366,000 | 3,070 |
| 2007-02-07 | 315 | 315 | 309 | 311 | 611,000 | 3,110 |
| 2007-02-06 | 311 | 315 | 309 | 313 | 362,000 | 3,130 |
| 2007-02-05 | 316 | 316 | 307 | 308 | 621,000 | 3,080 |
| 2007-02-02 | 316 | 319 | 313 | 314 | 809,000 | 3,140 |
| 2007-02-01 | 313 | 316 | 312 | 316 | 534,000 | 3,160 |
| 2007-01-31 | 315 | 316 | 310 | 311 | 484,000 | 3,110 |
| 2007-01-30 | 318 | 320 | 314 | 315 | 1,055,000 | 3,150 |
| 2007-01-29 | 309 | 321 | 308 | 318 | 3,125,000 | 3,180 |
| 2007-01-26 | 303 | 306 | 303 | 306 | 181,000 | 3,060 |
| 2007-01-25 | 309 | 310 | 303 | 303 | 551,000 | 3,030 |
| 2007-01-24 | 310 | 311 | 308 | 309 | 437,000 | 3,090 |
| 2007-01-23 | 308 | 310 | 307 | 309 | 200,000 | 3,090 |
| 2007-01-22 | 310 | 310 | 306 | 309 | 267,000 | 3,090 |
| 2007-01-19 | 308 | 308 | 305 | 306 | 220,000 | 3,060 |
| 2007-01-18 | 308 | 311 | 306 | 307 | 463,000 | 3,070 |
| 2007-01-17 | 305 | 308 | 301 | 306 | 882,000 | 3,060 |
| 2007-01-16 | 300 | 306 | 296 | 303 | 849,000 | 3,030 |
| 2007-01-15 | 300 | 301 | 299 | 301 | 646,000 | 3,010 |
| 2007-01-12 | 295 | 299 | 295 | 298 | 201,000 | 2,980 |
| 2007-01-11 | 297 | 300 | 292 | 294 | 493,000 | 2,940 |
| 2007-01-10 | 299 | 300 | 294 | 295 | 373,000 | 2,950 |
| 2007-01-09 | 296 | 299 | 295 | 297 | 356,000 | 2,970 |
| 2007-01-05 | 300 | 301 | 295 | 295 | 428,000 | 2,950 |
| 2007-01-04 | 300 | 300 | 299 | 300 | 101,000 | 3,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.08株
