7102 日本車輌製造(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 283 | 289 | 282 | 286 | 151,000 | 2,860 |
| 2008-12-29 | 278 | 288 | 274 | 288 | 401,000 | 2,880 |
| 2008-12-26 | 272 | 278 | 268 | 277 | 350,000 | 2,770 |
| 2008-12-25 | 272 | 273 | 271 | 272 | 74,000 | 2,720 |
| 2008-12-24 | 274 | 274 | 267 | 272 | 251,000 | 2,720 |
| 2008-12-22 | 270 | 274 | 266 | 273 | 352,000 | 2,730 |
| 2008-12-19 | 258 | 270 | 256 | 265 | 437,000 | 2,650 |
| 2008-12-18 | 255 | 261 | 255 | 259 | 187,000 | 2,590 |
| 2008-12-17 | 265 | 265 | 252 | 255 | 279,000 | 2,550 |
| 2008-12-16 | 264 | 265 | 257 | 262 | 210,000 | 2,620 |
| 2008-12-15 | 256 | 263 | 252 | 263 | 213,000 | 2,630 |
| 2008-12-12 | 272 | 272 | 251 | 252 | 323,000 | 2,520 |
| 2008-12-11 | 258 | 274 | 257 | 274 | 179,000 | 2,740 |
| 2008-12-10 | 260 | 274 | 253 | 273 | 381,000 | 2,730 |
| 2008-12-09 | 262 | 268 | 255 | 260 | 275,000 | 2,600 |
| 2008-12-08 | 242 | 271 | 241 | 271 | 391,000 | 2,710 |
| 2008-12-05 | 238 | 244 | 223 | 242 | 383,000 | 2,420 |
| 2008-12-04 | 232 | 238 | 230 | 238 | 284,000 | 2,380 |
| 2008-12-03 | 224 | 232 | 218 | 232 | 266,000 | 2,320 |
| 2008-12-02 | 212 | 224 | 207 | 217 | 282,000 | 2,170 |
| 2008-12-01 | 224 | 227 | 220 | 222 | 170,000 | 2,220 |
| 2008-11-28 | 229 | 230 | 224 | 227 | 276,000 | 2,270 |
| 2008-11-27 | 234 | 235 | 228 | 229 | 183,000 | 2,290 |
| 2008-11-26 | 233 | 240 | 233 | 235 | 191,000 | 2,350 |
| 2008-11-25 | 248 | 248 | 231 | 242 | 340,000 | 2,420 |
| 2008-11-21 | 231 | 243 | 223 | 243 | 222,000 | 2,430 |
| 2008-11-20 | 235 | 241 | 232 | 236 | 229,000 | 2,360 |
| 2008-11-19 | 245 | 245 | 235 | 237 | 257,000 | 2,370 |
| 2008-11-18 | 244 | 249 | 238 | 240 | 357,000 | 2,400 |
| 2008-11-17 | 229 | 249 | 228 | 245 | 408,000 | 2,450 |
| 2008-11-14 | 240 | 240 | 233 | 233 | 280,000 | 2,330 |
| 2008-11-13 | 235 | 235 | 228 | 230 | 296,000 | 2,300 |
| 2008-11-12 | 222 | 238 | 219 | 238 | 616,000 | 2,380 |
| 2008-11-11 | 217 | 228 | 217 | 224 | 278,000 | 2,240 |
| 2008-11-10 | 217 | 221 | 213 | 220 | 264,000 | 2,200 |
| 2008-11-07 | 203 | 217 | 203 | 207 | 316,000 | 2,070 |
| 2008-11-06 | 228 | 228 | 212 | 213 | 309,000 | 2,130 |
| 2008-11-05 | 236 | 239 | 225 | 233 | 563,000 | 2,330 |
| 2008-11-04 | 203 | 213 | 201 | 211 | 430,000 | 2,110 |
| 2008-10-31 | 203 | 204 | 194 | 197 | 815,000 | 1,970 |
| 2008-10-30 | 203 | 215 | 196 | 205 | 848,000 | 2,050 |
| 2008-10-29 | 210 | 224 | 189 | 208 | 967,000 | 2,080 |
| 2008-10-28 | 188 | 207 | 185 | 207 | 441,000 | 2,070 |
| 2008-10-27 | 203 | 215 | 189 | 193 | 573,000 | 1,930 |
| 2008-10-24 | 244 | 244 | 210 | 213 | 313,000 | 2,130 |
| 2008-10-23 | 230 | 241 | 212 | 241 | 320,000 | 2,410 |
| 2008-10-22 | 239 | 240 | 232 | 235 | 362,000 | 2,350 |
| 2008-10-21 | 230 | 243 | 230 | 239 | 467,000 | 2,390 |
| 2008-10-20 | 195 | 222 | 194 | 220 | 559,000 | 2,200 |
| 2008-10-17 | 198 | 199 | 191 | 192 | 391,000 | 1,920 |
| 2008-10-16 | 201 | 201 | 187 | 187 | 757,000 | 1,870 |
| 2008-10-15 | 210 | 214 | 205 | 211 | 407,000 | 2,110 |
| 2008-10-14 | 206 | 213 | 200 | 208 | 975,000 | 2,080 |
| 2008-10-10 | 196 | 201 | 181 | 186 | 1,105,000 | 1,860 |
| 2008-10-09 | 225 | 240 | 202 | 221 | 1,940,000 | 2,210 |
| 2008-10-08 | 256 | 266 | 231 | 235 | 194,000 | 2,350 |
| 2008-10-07 | 262 | 281 | 260 | 266 | 184,000 | 2,660 |
| 2008-10-06 | 305 | 305 | 281 | 282 | 728,000 | 2,820 |
| 2008-10-03 | 326 | 326 | 317 | 325 | 287,000 | 3,250 |
| 2008-10-02 | 339 | 340 | 336 | 338 | 846,000 | 3,380 |
| 2008-10-01 | 336 | 340 | 336 | 339 | 1,648,000 | 3,390 |
| 2008-09-30 | 331 | 341 | 331 | 341 | 1,031,000 | 3,410 |
| 2008-09-29 | 341 | 343 | 341 | 341 | 422,000 | 3,410 |
| 2008-09-26 | 343 | 345 | 341 | 342 | 933,000 | 3,420 |
| 2008-09-25 | 343 | 343 | 341 | 341 | 587,000 | 3,410 |
| 2008-09-24 | 339 | 345 | 336 | 344 | 1,486,000 | 3,440 |
| 2008-09-22 | 340 | 343 | 338 | 339 | 1,086,000 | 3,390 |
| 2008-09-19 | 329 | 339 | 329 | 338 | 1,257,000 | 3,380 |
| 2008-09-18 | 325 | 330 | 323 | 326 | 1,058,000 | 3,260 |
| 2008-09-17 | 320 | 327 | 319 | 327 | 919,000 | 3,270 |
| 2008-09-16 | 326 | 327 | 317 | 318 | 1,289,000 | 3,180 |
| 2008-09-12 | 329 | 332 | 328 | 332 | 907,000 | 3,320 |
| 2008-09-11 | 332 | 333 | 330 | 330 | 657,000 | 3,300 |
| 2008-09-10 | 334 | 334 | 332 | 333 | 622,000 | 3,330 |
| 2008-09-09 | 334 | 335 | 334 | 334 | 561,000 | 3,340 |
| 2008-09-08 | 332 | 335 | 332 | 335 | 819,000 | 3,350 |
| 2008-09-05 | 332 | 334 | 330 | 332 | 1,632,000 | 3,320 |
| 2008-09-04 | 337 | 338 | 331 | 336 | 1,084,000 | 3,360 |
| 2008-09-03 | 338 | 339 | 337 | 337 | 612,000 | 3,370 |
| 2008-09-02 | 338 | 339 | 338 | 338 | 688,000 | 3,380 |
| 2008-09-01 | 339 | 339 | 338 | 339 | 646,000 | 3,390 |
| 2008-08-29 | 338 | 340 | 338 | 340 | 1,374,000 | 3,400 |
| 2008-08-28 | 339 | 340 | 338 | 338 | 512,000 | 3,380 |
| 2008-08-27 | 338 | 340 | 338 | 340 | 1,212,000 | 3,400 |
| 2008-08-26 | 341 | 342 | 338 | 338 | 1,412,000 | 3,380 |
| 2008-08-25 | 343 | 343 | 341 | 342 | 1,061,000 | 3,420 |
| 2008-08-22 | 339 | 343 | 339 | 342 | 1,704,000 | 3,420 |
| 2008-08-21 | 340 | 341 | 337 | 339 | 1,706,000 | 3,390 |
| 2008-08-20 | 339 | 341 | 338 | 340 | 2,120,000 | 3,400 |
| 2008-08-19 | 343 | 345 | 337 | 340 | 7,360,000 | 3,400 |
| 2008-08-18 | 348 | 348 | 348 | 348 | 722,000 | 3,480 |
| 2008-08-15 | 262 | 268 | 260 | 268 | 461,000 | 2,680 |
| 2008-08-14 | 260 | 263 | 260 | 262 | 339,000 | 2,620 |
| 2008-08-13 | 262 | 264 | 260 | 260 | 302,000 | 2,600 |
| 2008-08-12 | 267 | 268 | 262 | 262 | 197,000 | 2,620 |
| 2008-08-11 | 264 | 270 | 260 | 268 | 496,000 | 2,680 |
| 2008-08-08 | 261 | 262 | 256 | 261 | 448,000 | 2,610 |
| 2008-08-07 | 269 | 270 | 259 | 265 | 455,000 | 2,650 |
| 2008-08-06 | 260 | 270 | 258 | 270 | 669,000 | 2,700 |
| 2008-08-05 | 252 | 261 | 251 | 254 | 558,000 | 2,540 |
| 2008-08-04 | 259 | 260 | 250 | 252 | 423,000 | 2,520 |
| 2008-08-01 | 262 | 263 | 256 | 259 | 438,000 | 2,590 |
| 2008-07-31 | 269 | 269 | 262 | 265 | 325,000 | 2,650 |
| 2008-07-30 | 263 | 267 | 261 | 267 | 429,000 | 2,670 |
| 2008-07-29 | 265 | 266 | 258 | 259 | 391,000 | 2,590 |
| 2008-07-28 | 274 | 277 | 269 | 270 | 312,000 | 2,700 |
| 2008-07-25 | 276 | 276 | 272 | 272 | 392,000 | 2,720 |
| 2008-07-24 | 275 | 280 | 275 | 278 | 727,000 | 2,780 |
| 2008-07-23 | 265 | 274 | 265 | 274 | 847,000 | 2,740 |
| 2008-07-22 | 256 | 265 | 255 | 265 | 287,000 | 2,650 |
| 2008-07-18 | 260 | 260 | 255 | 256 | 176,000 | 2,560 |
| 2008-07-17 | 254 | 257 | 251 | 255 | 235,000 | 2,550 |
| 2008-07-16 | 252 | 256 | 248 | 250 | 315,000 | 2,500 |
| 2008-07-15 | 259 | 259 | 253 | 257 | 323,000 | 2,570 |
| 2008-07-14 | 256 | 264 | 256 | 258 | 679,000 | 2,580 |
| 2008-07-11 | 246 | 254 | 241 | 251 | 555,000 | 2,510 |
| 2008-07-10 | 248 | 253 | 246 | 251 | 415,000 | 2,510 |
| 2008-07-09 | 259 | 261 | 252 | 253 | 329,000 | 2,530 |
| 2008-07-08 | 264 | 266 | 253 | 256 | 708,000 | 2,560 |
| 2008-07-07 | 263 | 266 | 260 | 264 | 577,000 | 2,640 |
| 2008-07-04 | 270 | 271 | 261 | 266 | 395,000 | 2,660 |
| 2008-07-03 | 263 | 267 | 255 | 267 | 573,000 | 2,670 |
| 2008-07-02 | 270 | 272 | 262 | 263 | 653,000 | 2,630 |
| 2008-07-01 | 255 | 276 | 255 | 272 | 1,195,000 | 2,720 |
| 2008-06-30 | 252 | 260 | 252 | 255 | 416,000 | 2,550 |
| 2008-06-27 | 251 | 253 | 250 | 252 | 442,000 | 2,520 |
| 2008-06-26 | 259 | 263 | 256 | 261 | 350,000 | 2,610 |
| 2008-06-25 | 259 | 262 | 253 | 262 | 383,000 | 2,620 |
| 2008-06-24 | 264 | 264 | 261 | 263 | 154,000 | 2,630 |
| 2008-06-23 | 253 | 265 | 252 | 264 | 341,000 | 2,640 |
| 2008-06-20 | 273 | 274 | 262 | 262 | 589,000 | 2,620 |
| 2008-06-19 | 276 | 276 | 266 | 266 | 654,000 | 2,660 |
| 2008-06-18 | 266 | 278 | 266 | 277 | 686,000 | 2,770 |
| 2008-06-17 | 266 | 271 | 262 | 266 | 333,000 | 2,660 |
| 2008-06-16 | 265 | 266 | 261 | 264 | 245,000 | 2,640 |
| 2008-06-13 | 262 | 265 | 256 | 260 | 501,000 | 2,600 |
| 2008-06-12 | 260 | 265 | 260 | 262 | 687,000 | 2,620 |
| 2008-06-11 | 268 | 269 | 260 | 268 | 729,000 | 2,680 |
| 2008-06-10 | 285 | 285 | 265 | 268 | 659,000 | 2,680 |
| 2008-06-09 | 269 | 280 | 266 | 275 | 881,000 | 2,750 |
| 2008-06-06 | 300 | 301 | 283 | 284 | 1,153,000 | 2,840 |
| 2008-06-05 | 298 | 305 | 295 | 297 | 1,308,000 | 2,970 |
| 2008-06-04 | 286 | 299 | 285 | 298 | 2,821,000 | 2,980 |
| 2008-06-03 | 272 | 283 | 271 | 282 | 1,281,000 | 2,820 |
| 2008-06-02 | 276 | 279 | 271 | 277 | 844,000 | 2,770 |
| 2008-05-30 | 264 | 275 | 263 | 275 | 1,609,000 | 2,750 |
| 2008-05-29 | 257 | 266 | 256 | 262 | 988,000 | 2,620 |
| 2008-05-28 | 257 | 270 | 255 | 258 | 2,063,000 | 2,580 |
| 2008-05-27 | 249 | 258 | 248 | 258 | 453,000 | 2,580 |
| 2008-05-26 | 252 | 252 | 245 | 246 | 539,000 | 2,460 |
| 2008-05-23 | 256 | 258 | 253 | 255 | 899,000 | 2,550 |
| 2008-05-22 | 246 | 254 | 243 | 253 | 356,000 | 2,530 |
| 2008-05-21 | 252 | 257 | 248 | 251 | 711,000 | 2,510 |
| 2008-05-20 | 247 | 261 | 247 | 259 | 1,946,000 | 2,590 |
| 2008-05-19 | 241 | 251 | 240 | 245 | 1,017,000 | 2,450 |
| 2008-05-16 | 244 | 252 | 242 | 251 | 1,652,000 | 2,510 |
| 2008-05-15 | 231 | 245 | 230 | 243 | 1,129,000 | 2,430 |
| 2008-05-14 | 225 | 227 | 223 | 224 | 160,000 | 2,240 |
| 2008-05-13 | 226 | 227 | 223 | 227 | 135,000 | 2,270 |
| 2008-05-12 | 225 | 225 | 220 | 225 | 179,000 | 2,250 |
| 2008-05-09 | 233 | 233 | 226 | 226 | 175,000 | 2,260 |
| 2008-05-08 | 230 | 233 | 226 | 231 | 255,000 | 2,310 |
| 2008-05-07 | 231 | 232 | 226 | 231 | 286,000 | 2,310 |
| 2008-05-02 | 226 | 229 | 226 | 229 | 168,000 | 2,290 |
| 2008-05-01 | 227 | 227 | 223 | 223 | 157,000 | 2,230 |
| 2008-04-30 | 229 | 230 | 225 | 228 | 291,000 | 2,280 |
| 2008-04-28 | 230 | 232 | 228 | 230 | 199,000 | 2,300 |
| 2008-04-25 | 227 | 230 | 225 | 230 | 260,000 | 2,300 |
| 2008-04-24 | 230 | 231 | 227 | 228 | 165,000 | 2,280 |
| 2008-04-23 | 231 | 232 | 228 | 230 | 168,000 | 2,300 |
| 2008-04-22 | 232 | 233 | 229 | 231 | 276,000 | 2,310 |
| 2008-04-21 | 232 | 235 | 228 | 233 | 450,000 | 2,330 |
| 2008-04-18 | 226 | 230 | 225 | 230 | 287,000 | 2,300 |
| 2008-04-17 | 229 | 230 | 226 | 228 | 316,000 | 2,280 |
| 2008-04-16 | 219 | 227 | 218 | 225 | 531,000 | 2,250 |
| 2008-04-15 | 216 | 218 | 211 | 217 | 665,000 | 2,170 |
| 2008-04-14 | 215 | 222 | 215 | 218 | 388,000 | 2,180 |
| 2008-04-11 | 213 | 223 | 212 | 223 | 538,000 | 2,230 |
| 2008-04-10 | 214 | 218 | 211 | 215 | 357,000 | 2,150 |
| 2008-04-09 | 228 | 231 | 217 | 219 | 580,000 | 2,190 |
| 2008-04-08 | 233 | 237 | 229 | 230 | 488,000 | 2,300 |
| 2008-04-07 | 236 | 237 | 233 | 236 | 372,000 | 2,360 |
| 2008-04-04 | 246 | 247 | 239 | 239 | 503,000 | 2,390 |
| 2008-04-03 | 235 | 246 | 233 | 245 | 1,282,000 | 2,450 |
| 2008-04-02 | 236 | 238 | 232 | 235 | 557,000 | 2,350 |
| 2008-04-01 | 233 | 236 | 229 | 232 | 640,000 | 2,320 |
| 2008-03-31 | 230 | 231 | 223 | 230 | 581,000 | 2,300 |
| 2008-03-28 | 232 | 237 | 230 | 234 | 545,000 | 2,340 |
| 2008-03-27 | 234 | 236 | 231 | 235 | 459,000 | 2,350 |
| 2008-03-26 | 228 | 238 | 227 | 236 | 791,000 | 2,360 |
| 2008-03-25 | 231 | 233 | 227 | 229 | 457,000 | 2,290 |
| 2008-03-24 | 231 | 234 | 227 | 228 | 613,000 | 2,280 |
| 2008-03-21 | 216 | 232 | 213 | 231 | 1,730,000 | 2,310 |
| 2008-03-19 | 214 | 218 | 208 | 216 | 903,000 | 2,160 |
| 2008-03-18 | 217 | 221 | 202 | 209 | 1,011,000 | 2,090 |
| 2008-03-17 | 224 | 224 | 216 | 218 | 1,070,000 | 2,180 |
| 2008-03-14 | 221 | 230 | 220 | 226 | 3,114,000 | 2,260 |
| 2008-03-13 | 206 | 226 | 206 | 216 | 2,836,000 | 2,160 |
| 2008-03-12 | 207 | 212 | 206 | 209 | 571,000 | 2,090 |
| 2008-03-11 | 196 | 207 | 195 | 206 | 569,000 | 2,060 |
| 2008-03-10 | 201 | 202 | 196 | 201 | 492,000 | 2,010 |
| 2008-03-07 | 198 | 202 | 197 | 198 | 339,000 | 1,980 |
| 2008-03-06 | 197 | 207 | 197 | 204 | 384,000 | 2,040 |
| 2008-03-05 | 203 | 206 | 197 | 199 | 409,000 | 1,990 |
| 2008-03-04 | 201 | 206 | 201 | 204 | 434,000 | 2,040 |
| 2008-03-03 | 202 | 205 | 200 | 201 | 436,000 | 2,010 |
| 2008-02-29 | 205 | 213 | 203 | 210 | 831,000 | 2,100 |
| 2008-02-28 | 197 | 209 | 196 | 207 | 752,000 | 2,070 |
| 2008-02-27 | 200 | 202 | 194 | 197 | 463,000 | 1,970 |
| 2008-02-26 | 205 | 207 | 195 | 198 | 537,000 | 1,980 |
| 2008-02-25 | 198 | 202 | 198 | 202 | 300,000 | 2,020 |
| 2008-02-22 | 200 | 200 | 196 | 198 | 300,000 | 1,980 |
| 2008-02-21 | 198 | 203 | 197 | 202 | 260,000 | 2,020 |
| 2008-02-20 | 200 | 200 | 195 | 196 | 393,000 | 1,960 |
| 2008-02-19 | 201 | 202 | 196 | 200 | 233,000 | 2,000 |
| 2008-02-18 | 198 | 203 | 196 | 201 | 269,000 | 2,010 |
| 2008-02-15 | 189 | 199 | 185 | 197 | 591,000 | 1,970 |
| 2008-02-14 | 189 | 192 | 186 | 191 | 498,000 | 1,910 |
| 2008-02-13 | 184 | 190 | 184 | 184 | 261,000 | 1,840 |
| 2008-02-12 | 185 | 187 | 178 | 182 | 519,000 | 1,820 |
| 2008-02-08 | 188 | 191 | 180 | 182 | 745,000 | 1,820 |
| 2008-02-07 | 187 | 191 | 185 | 190 | 587,000 | 1,900 |
| 2008-02-06 | 190 | 192 | 185 | 186 | 553,000 | 1,860 |
| 2008-02-05 | 199 | 199 | 192 | 197 | 442,000 | 1,970 |
| 2008-02-04 | 200 | 204 | 198 | 200 | 413,000 | 2,000 |
| 2008-02-01 | 196 | 202 | 196 | 199 | 610,000 | 1,990 |
| 2008-01-31 | 184 | 198 | 184 | 196 | 964,000 | 1,960 |
| 2008-01-30 | 187 | 190 | 184 | 184 | 348,000 | 1,840 |
| 2008-01-29 | 189 | 189 | 183 | 187 | 288,000 | 1,870 |
| 2008-01-28 | 188 | 190 | 180 | 180 | 961,000 | 1,800 |
| 2008-01-25 | 180 | 191 | 179 | 191 | 1,156,000 | 1,910 |
| 2008-01-24 | 167 | 180 | 167 | 177 | 836,000 | 1,770 |
| 2008-01-23 | 165 | 167 | 160 | 165 | 461,000 | 1,650 |
| 2008-01-22 | 161 | 165 | 159 | 159 | 906,000 | 1,590 |
| 2008-01-21 | 175 | 177 | 170 | 171 | 722,000 | 1,710 |
| 2008-01-18 | 165 | 183 | 164 | 182 | 821,000 | 1,820 |
| 2008-01-17 | 163 | 172 | 163 | 172 | 740,000 | 1,720 |
| 2008-01-16 | 165 | 169 | 161 | 161 | 1,000,000 | 1,610 |
| 2008-01-15 | 182 | 183 | 170 | 170 | 1,146,000 | 1,700 |
| 2008-01-11 | 187 | 188 | 182 | 183 | 386,000 | 1,830 |
| 2008-01-10 | 190 | 190 | 186 | 186 | 243,000 | 1,860 |
| 2008-01-09 | 185 | 190 | 184 | 190 | 859,000 | 1,900 |
| 2008-01-08 | 185 | 193 | 185 | 193 | 855,000 | 1,930 |
| 2008-01-07 | 184 | 190 | 182 | 182 | 640,000 | 1,820 |
| 2008-01-04 | 190 | 192 | 184 | 184 | 375,000 | 1,840 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.08株
