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
2007-12-28197197194197214,0001,970
2007-12-27204205199200627,0002,000
2007-12-261942051922031,605,0002,030
2007-12-25187189185189664,0001,890
2007-12-21183185181183843,0001,830
2007-12-20189190182182902,0001,820
2007-12-19191192188189353,0001,890
2007-12-18190197189191554,0001,910
2007-12-17200200192192607,0001,920
2007-12-14203206200201842,0002,010
2007-12-13209213202203997,0002,030
2007-12-122042132022131,175,0002,130
2007-12-11204206203204548,0002,040
2007-12-10200204200203528,0002,030
2007-12-07204206201201480,0002,010
2007-12-06206207201202505,0002,020
2007-12-05202203196201587,0002,010
2007-12-04206208200201676,0002,010
2007-12-03209215206207810,0002,070
2007-11-30202206202206570,0002,060
2007-11-29197204197204531,0002,040
2007-11-28197198193196310,0001,960
2007-11-27194199192197423,0001,970
2007-11-26190197190195311,0001,950
2007-11-22186191186189498,0001,890
2007-11-21188192186187428,0001,870
2007-11-20185187182186873,0001,860
2007-11-19191194186188667,0001,880
2007-11-16194195190192838,0001,920
2007-11-15200204198201426,0002,010
2007-11-14195202194202493,0002,020
2007-11-131901981871891,017,0001,890
2007-11-121901901821851,290,0001,850
2007-11-09200203195195866,0001,950
2007-11-082052072002011,041,0002,010
2007-11-07216216210211521,0002,110
2007-11-06211213210211507,0002,110
2007-11-05219219211212437,0002,120
2007-11-02216220215218349,0002,180
2007-11-01218223216221702,0002,210
2007-10-31211215210214491,0002,140
2007-10-30213214209211589,0002,110
2007-10-29210213208213492,0002,130
2007-10-26204208202207591,0002,070
2007-10-25206206200202848,0002,020
2007-10-24209210205206629,0002,060
2007-10-23214214209209475,0002,090
2007-10-22210214207211599,0002,110
2007-10-192222222132151,275,0002,150
2007-10-182242252172221,403,0002,220
2007-10-17227228223224631,0002,240
2007-10-16229230228228437,0002,280
2007-10-15232232228229310,0002,290
2007-10-12231232228228277,0002,280
2007-10-11230232228231595,0002,310
2007-10-10237237230230428,0002,300
2007-10-09239240234235703,0002,350
2007-10-052342432332381,152,0002,380
2007-10-04236236230233622,0002,330
2007-10-032322392302351,528,0002,350
2007-10-022302402202293,980,0002,290
2007-10-012532612532551,280,0002,550
2007-09-282582682502583,890,0002,580
2007-09-272352712322638,541,0002,630
2007-09-26208215208215424,0002,150
2007-09-25213213209211244,0002,110
2007-09-21215216211212276,0002,120
2007-09-20219219213215281,0002,150
2007-09-19215217212215333,0002,150
2007-09-18215217207207409,0002,070
2007-09-14216217214214348,0002,140
2007-09-13219221212212227,0002,120
2007-09-12221222213214687,0002,140
2007-09-11223224221221278,0002,210
2007-09-10228229223224319,0002,240
2007-09-07230232228230399,0002,300
2007-09-062262292022271,127,0002,270
2007-09-05236237224226649,0002,260
2007-09-04243243234236486,0002,360
2007-09-03243245239241651,0002,410
2007-08-31242243237241862,0002,410
2007-08-30248250239239636,0002,390
2007-08-29246246242244266,0002,440
2007-08-28250252247248423,0002,480
2007-08-27261261253253443,0002,530
2007-08-24261261257259339,0002,590
2007-08-23253261253261415,0002,610
2007-08-22253255250254379,0002,540
2007-08-21249258249255438,0002,550
2007-08-20251253246248420,0002,480
2007-08-17258260240241959,0002,410
2007-08-16267270257262657,0002,620
2007-08-15274276270272530,0002,720
2007-08-14270276269274486,0002,740
2007-08-13276277271272527,0002,720
2007-08-10263278263276915,0002,760
2007-08-092622802612781,506,0002,780
2007-08-08262266262263361,0002,630
2007-08-07264267263263249,0002,630
2007-08-0626326326226393,0002,630
2007-08-03260264260264297,0002,640
2007-08-02262263258259232,0002,590
2007-08-01262263258259333,0002,590
2007-07-31266267263264210,0002,640
2007-07-30259265258265477,0002,650
2007-07-27258261257258523,0002,580
2007-07-26269269262263409,0002,630
2007-07-25269271266269384,0002,690
2007-07-24275276271273375,0002,730
2007-07-23275275272274384,0002,740
2007-07-20272277271277549,0002,770
2007-07-19269273269272194,0002,720
2007-07-18270272268269269,0002,690
2007-07-17271274271272153,0002,720
2007-07-13273274271271508,0002,710
2007-07-12275279270272890,0002,720
2007-07-11271275271272428,0002,720
2007-07-10276277273273179,0002,730
2007-07-09279281275275503,0002,750
2007-07-062762812742781,132,0002,780
2007-07-052692812682761,811,0002,760
2007-07-04272272268268608,0002,680
2007-07-03266272265269914,0002,690
2007-07-02267267264266570,0002,660
2007-06-29268268263266540,0002,660
2007-06-28262268260267691,0002,670
2007-06-27261262258258428,0002,580
2007-06-26262263259261349,0002,610
2007-06-252692692582591,033,0002,590
2007-06-22270271268269285,0002,690
2007-06-21269272268270476,0002,700
2007-06-20273273270270356,0002,700
2007-06-19274274272272147,0002,720
2007-06-18275275272274273,0002,740
2007-06-15271275270275419,0002,750
2007-06-14270272270270172,0002,700
2007-06-13270270268269243,0002,690
2007-06-12275275270271863,0002,710
2007-06-11279279274275432,0002,750
2007-06-08274277272275794,0002,750
2007-06-07269274269274485,0002,740
2007-06-06273273271271422,0002,710
2007-06-05275276271273326,0002,730
2007-06-04277277273275489,0002,750
2007-06-01272275271272428,0002,720
2007-05-31268272267271450,0002,710
2007-05-30267268265266295,0002,660
2007-05-29265268265266262,0002,660
2007-05-28265265262265489,0002,650
2007-05-25266269260260985,0002,600
2007-05-242732752632661,121,0002,660
2007-05-23268281268276636,0002,760
2007-05-22270270260268937,0002,680
2007-05-212702712582672,484,0002,670
2007-05-183133152892901,504,0002,900
2007-05-17312317312315257,0003,150
2007-05-16312313309312353,0003,120
2007-05-15316316311311402,0003,110
2007-05-14321321314316288,0003,160
2007-05-11318321315319377,0003,190
2007-05-10323325321321303,0003,210
2007-05-09321324321323298,0003,230
2007-05-08324325322324378,0003,240
2007-05-07319324317323669,0003,230
2007-05-02317317313316211,0003,160
2007-05-01313319313317269,0003,170
2007-04-27316319310314427,0003,140
2007-04-26316316313316366,0003,160
2007-04-25313314310311366,0003,110
2007-04-24314318312318308,0003,180
2007-04-23315317313315466,0003,150
2007-04-20313315310313320,0003,130
2007-04-19313313307310377,0003,100
2007-04-18314316313315169,0003,150
2007-04-17319320311313442,0003,130
2007-04-16317319316316284,0003,160
2007-04-13322323313313556,0003,130
2007-04-12324325321321556,0003,210
2007-04-11327327321323490,0003,230
2007-04-103263313243271,075,0003,270
2007-04-093213293213271,133,0003,270
2007-04-06319321317319320,0003,190
2007-04-05320322318320228,0003,200
2007-04-04316319316318291,0003,180
2007-04-03314318312313431,0003,130
2007-04-02325325315316555,0003,160
2007-03-30324324322324231,0003,240
2007-03-29318323318321534,0003,210
2007-03-28322326321323432,0003,230
2007-03-27322324321323436,0003,230
2007-03-26321325320324392,0003,240
2007-03-23323326323325722,0003,250
2007-03-22321326321324544,0003,240
2007-03-20318319315318303,0003,180
2007-03-19314317311316292,0003,160
2007-03-16320320312312467,0003,120
2007-03-15313316312315363,0003,150
2007-03-14315316309310701,0003,100
2007-03-13324324321321338,0003,210
2007-03-12328328321324390,0003,240
2007-03-09319322316319936,0003,190
2007-03-08316320313319290,0003,190
2007-03-07324324311313715,0003,130
2007-03-06306317306315956,0003,150
2007-03-05320321308309797,0003,090
2007-03-02322327317324646,0003,240
2007-03-013303343173211,577,0003,210
2007-02-283223343213311,523,0003,310
2007-02-273503523453471,415,0003,470
2007-02-263483513443491,836,0003,490
2007-02-233253403243382,329,0003,380
2007-02-22325327323324767,0003,240
2007-02-21322325320324858,0003,240
2007-02-20322324319322964,0003,220
2007-02-19318323315321467,0003,210
2007-02-16317320317318222,0003,180
2007-02-15321322317319774,0003,190
2007-02-143153233133211,304,0003,210
2007-02-13313316310312769,0003,120
2007-02-09311312309312353,0003,120
2007-02-08312313307307366,0003,070
2007-02-07315315309311611,0003,110
2007-02-06311315309313362,0003,130
2007-02-05316316307308621,0003,080
2007-02-02316319313314809,0003,140
2007-02-01313316312316534,0003,160
2007-01-31315316310311484,0003,110
2007-01-303183203143151,055,0003,150
2007-01-293093213083183,125,0003,180
2007-01-26303306303306181,0003,060
2007-01-25309310303303551,0003,030
2007-01-24310311308309437,0003,090
2007-01-23308310307309200,0003,090
2007-01-22310310306309267,0003,090
2007-01-19308308305306220,0003,060
2007-01-18308311306307463,0003,070
2007-01-17305308301306882,0003,060
2007-01-16300306296303849,0003,030
2007-01-15300301299301646,0003,010
2007-01-12295299295298201,0002,980
2007-01-11297300292294493,0002,940
2007-01-10299300294295373,0002,950
2007-01-09296299295297356,0002,970
2007-01-05300301295295428,0002,950
2007-01-04300300299300101,0003,000

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