7102 日本車輌製造(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 586 | 594 | 578 | 590 | 1,334,000 | 5,900 |
| 2009-12-29 | 569 | 586 | 567 | 581 | 1,690,000 | 5,810 |
| 2009-12-28 | 561 | 573 | 557 | 568 | 510,000 | 5,680 |
| 2009-12-25 | 560 | 562 | 555 | 557 | 314,000 | 5,570 |
| 2009-12-24 | 557 | 563 | 552 | 559 | 618,000 | 5,590 |
| 2009-12-22 | 550 | 555 | 545 | 552 | 524,000 | 5,520 |
| 2009-12-21 | 550 | 554 | 545 | 545 | 352,000 | 5,450 |
| 2009-12-18 | 540 | 555 | 535 | 552 | 356,000 | 5,520 |
| 2009-12-17 | 555 | 557 | 547 | 549 | 521,000 | 5,490 |
| 2009-12-16 | 547 | 560 | 547 | 551 | 602,000 | 5,510 |
| 2009-12-15 | 545 | 558 | 544 | 546 | 819,000 | 5,460 |
| 2009-12-14 | 562 | 567 | 550 | 552 | 1,892,000 | 5,520 |
| 2009-12-11 | 502 | 554 | 499 | 551 | 2,122,000 | 5,510 |
| 2009-12-10 | 498 | 509 | 497 | 502 | 457,000 | 5,020 |
| 2009-12-09 | 507 | 513 | 504 | 504 | 427,000 | 5,040 |
| 2009-12-08 | 527 | 527 | 516 | 517 | 457,000 | 5,170 |
| 2009-12-07 | 525 | 538 | 525 | 530 | 574,000 | 5,300 |
| 2009-12-04 | 522 | 526 | 514 | 520 | 403,000 | 5,200 |
| 2009-12-03 | 515 | 525 | 514 | 522 | 764,000 | 5,220 |
| 2009-12-02 | 504 | 522 | 496 | 515 | 856,000 | 5,150 |
| 2009-12-01 | 470 | 494 | 470 | 494 | 609,000 | 4,940 |
| 2009-11-30 | 466 | 482 | 465 | 477 | 693,000 | 4,770 |
| 2009-11-27 | 484 | 488 | 451 | 459 | 1,477,000 | 4,590 |
| 2009-11-26 | 495 | 507 | 486 | 499 | 465,000 | 4,990 |
| 2009-11-25 | 490 | 499 | 483 | 497 | 832,000 | 4,970 |
| 2009-11-24 | 535 | 540 | 494 | 499 | 1,129,000 | 4,990 |
| 2009-11-20 | 509 | 526 | 502 | 526 | 965,000 | 5,260 |
| 2009-11-19 | 507 | 513 | 496 | 509 | 714,000 | 5,090 |
| 2009-11-18 | 506 | 520 | 498 | 505 | 1,012,000 | 5,050 |
| 2009-11-17 | 541 | 545 | 513 | 516 | 870,000 | 5,160 |
| 2009-11-16 | 550 | 553 | 537 | 540 | 569,000 | 5,400 |
| 2009-11-13 | 566 | 569 | 558 | 559 | 487,000 | 5,590 |
| 2009-11-12 | 573 | 574 | 565 | 565 | 324,000 | 5,650 |
| 2009-11-11 | 572 | 582 | 566 | 569 | 363,000 | 5,690 |
| 2009-11-10 | 571 | 588 | 569 | 576 | 647,000 | 5,760 |
| 2009-11-09 | 560 | 570 | 557 | 564 | 380,000 | 5,640 |
| 2009-11-06 | 574 | 574 | 559 | 561 | 333,000 | 5,610 |
| 2009-11-05 | 570 | 575 | 564 | 569 | 435,000 | 5,690 |
| 2009-11-04 | 570 | 586 | 568 | 576 | 781,000 | 5,760 |
| 2009-11-02 | 564 | 573 | 556 | 560 | 819,000 | 5,600 |
| 2009-10-30 | 579 | 586 | 574 | 580 | 526,000 | 5,800 |
| 2009-10-29 | 568 | 579 | 565 | 578 | 888,000 | 5,780 |
| 2009-10-28 | 598 | 599 | 575 | 579 | 774,000 | 5,790 |
| 2009-10-27 | 604 | 609 | 594 | 597 | 1,269,000 | 5,970 |
| 2009-10-26 | 583 | 610 | 581 | 606 | 1,877,000 | 6,060 |
| 2009-10-23 | 578 | 579 | 570 | 574 | 689,000 | 5,740 |
| 2009-10-22 | 580 | 580 | 568 | 574 | 438,000 | 5,740 |
| 2009-10-21 | 589 | 591 | 579 | 581 | 578,000 | 5,810 |
| 2009-10-20 | 585 | 590 | 579 | 579 | 280,000 | 5,790 |
| 2009-10-19 | 581 | 583 | 574 | 582 | 453,000 | 5,820 |
| 2009-10-16 | 573 | 583 | 573 | 582 | 530,000 | 5,820 |
| 2009-10-15 | 580 | 584 | 574 | 577 | 455,000 | 5,770 |
| 2009-10-14 | 590 | 595 | 570 | 576 | 544,000 | 5,760 |
| 2009-10-13 | 604 | 604 | 588 | 590 | 636,000 | 5,900 |
| 2009-10-09 | 588 | 603 | 583 | 596 | 857,000 | 5,960 |
| 2009-10-08 | 580 | 586 | 574 | 583 | 577,000 | 5,830 |
| 2009-10-07 | 576 | 585 | 569 | 584 | 600,000 | 5,840 |
| 2009-10-06 | 580 | 583 | 565 | 571 | 897,000 | 5,710 |
| 2009-10-05 | 570 | 587 | 566 | 576 | 2,133,000 | 5,760 |
| 2009-10-02 | 547 | 551 | 530 | 550 | 872,000 | 5,500 |
| 2009-10-01 | 568 | 574 | 560 | 562 | 512,000 | 5,620 |
| 2009-09-30 | 568 | 578 | 565 | 578 | 679,000 | 5,780 |
| 2009-09-29 | 586 | 589 | 571 | 574 | 583,000 | 5,740 |
| 2009-09-28 | 601 | 603 | 577 | 584 | 734,000 | 5,840 |
| 2009-09-25 | 610 | 617 | 607 | 609 | 432,000 | 6,090 |
| 2009-09-24 | 607 | 623 | 607 | 618 | 464,000 | 6,180 |
| 2009-09-18 | 605 | 608 | 592 | 608 | 760,000 | 6,080 |
| 2009-09-17 | 623 | 624 | 606 | 612 | 618,000 | 6,120 |
| 2009-09-16 | 613 | 624 | 612 | 616 | 670,000 | 6,160 |
| 2009-09-15 | 625 | 630 | 614 | 618 | 449,000 | 6,180 |
| 2009-09-14 | 639 | 639 | 625 | 627 | 802,000 | 6,270 |
| 2009-09-11 | 640 | 643 | 628 | 629 | 933,000 | 6,290 |
| 2009-09-10 | 621 | 643 | 621 | 640 | 1,373,000 | 6,400 |
| 2009-09-09 | 608 | 627 | 607 | 617 | 593,000 | 6,170 |
| 2009-09-08 | 613 | 616 | 603 | 613 | 682,000 | 6,130 |
| 2009-09-07 | 613 | 622 | 609 | 617 | 536,000 | 6,170 |
| 2009-09-04 | 623 | 623 | 606 | 607 | 956,000 | 6,070 |
| 2009-09-03 | 643 | 643 | 620 | 620 | 1,201,000 | 6,200 |
| 2009-09-02 | 624 | 640 | 623 | 636 | 1,213,000 | 6,360 |
| 2009-09-01 | 614 | 638 | 613 | 635 | 1,259,000 | 6,350 |
| 2009-08-31 | 646 | 648 | 612 | 615 | 1,019,000 | 6,150 |
| 2009-08-28 | 625 | 634 | 620 | 634 | 805,000 | 6,340 |
| 2009-08-27 | 626 | 627 | 615 | 623 | 653,000 | 6,230 |
| 2009-08-26 | 622 | 630 | 618 | 626 | 894,000 | 6,260 |
| 2009-08-25 | 628 | 630 | 621 | 625 | 624,000 | 6,250 |
| 2009-08-24 | 639 | 639 | 630 | 632 | 542,000 | 6,320 |
| 2009-08-21 | 636 | 640 | 621 | 627 | 898,000 | 6,270 |
| 2009-08-20 | 640 | 647 | 621 | 646 | 1,032,000 | 6,460 |
| 2009-08-19 | 660 | 660 | 629 | 634 | 1,439,000 | 6,340 |
| 2009-08-18 | 625 | 650 | 624 | 650 | 1,180,000 | 6,500 |
| 2009-08-17 | 645 | 660 | 635 | 639 | 2,728,000 | 6,390 |
| 2009-08-14 | 653 | 662 | 640 | 647 | 2,991,000 | 6,470 |
| 2009-08-13 | 629 | 653 | 623 | 652 | 8,985,000 | 6,520 |
| 2009-08-12 | 603 | 606 | 593 | 599 | 1,057,000 | 5,990 |
| 2009-08-11 | 597 | 608 | 593 | 604 | 1,865,000 | 6,040 |
| 2009-08-10 | 573 | 599 | 571 | 597 | 2,052,000 | 5,970 |
| 2009-08-07 | 574 | 575 | 552 | 560 | 962,000 | 5,600 |
| 2009-08-06 | 561 | 582 | 561 | 571 | 704,000 | 5,710 |
| 2009-08-05 | 584 | 588 | 564 | 568 | 826,000 | 5,680 |
| 2009-08-04 | 597 | 597 | 581 | 584 | 764,000 | 5,840 |
| 2009-08-03 | 586 | 598 | 584 | 587 | 914,000 | 5,870 |
| 2009-07-31 | 603 | 605 | 590 | 594 | 866,000 | 5,940 |
| 2009-07-30 | 604 | 615 | 584 | 598 | 2,194,000 | 5,980 |
| 2009-07-29 | 598 | 606 | 590 | 601 | 4,623,000 | 6,010 |
| 2009-07-28 | 581 | 586 | 562 | 574 | 745,000 | 5,740 |
| 2009-07-27 | 586 | 595 | 578 | 583 | 1,389,000 | 5,830 |
| 2009-07-24 | 587 | 589 | 561 | 567 | 1,544,000 | 5,670 |
| 2009-07-23 | 579 | 591 | 577 | 580 | 2,006,000 | 5,800 |
| 2009-07-22 | 547 | 585 | 544 | 572 | 3,019,000 | 5,720 |
| 2009-07-21 | 520 | 544 | 510 | 543 | 1,165,000 | 5,430 |
| 2009-07-17 | 518 | 518 | 494 | 504 | 618,000 | 5,040 |
| 2009-07-16 | 530 | 538 | 507 | 511 | 802,000 | 5,110 |
| 2009-07-15 | 519 | 522 | 506 | 519 | 996,000 | 5,190 |
| 2009-07-14 | 485 | 511 | 484 | 509 | 1,163,000 | 5,090 |
| 2009-07-13 | 499 | 509 | 464 | 473 | 1,325,000 | 4,730 |
| 2009-07-10 | 529 | 540 | 503 | 506 | 1,237,000 | 5,060 |
| 2009-07-09 | 522 | 546 | 522 | 533 | 868,000 | 5,330 |
| 2009-07-08 | 554 | 559 | 532 | 541 | 1,662,000 | 5,410 |
| 2009-07-07 | 588 | 593 | 567 | 572 | 1,287,000 | 5,720 |
| 2009-07-06 | 596 | 610 | 577 | 588 | 2,498,000 | 5,880 |
| 2009-07-03 | 575 | 599 | 571 | 599 | 3,171,000 | 5,990 |
| 2009-07-02 | 580 | 595 | 576 | 580 | 2,674,000 | 5,800 |
| 2009-07-01 | 531 | 597 | 526 | 588 | 9,010,000 | 5,880 |
| 2009-06-30 | 541 | 541 | 526 | 531 | 586,000 | 5,310 |
| 2009-06-29 | 544 | 545 | 524 | 531 | 752,000 | 5,310 |
| 2009-06-26 | 520 | 534 | 513 | 534 | 849,000 | 5,340 |
| 2009-06-25 | 503 | 523 | 503 | 513 | 794,000 | 5,130 |
| 2009-06-24 | 516 | 519 | 496 | 510 | 1,058,000 | 5,100 |
| 2009-06-23 | 518 | 524 | 513 | 518 | 908,000 | 5,180 |
| 2009-06-22 | 521 | 537 | 518 | 531 | 885,000 | 5,310 |
| 2009-06-19 | 533 | 536 | 516 | 521 | 945,000 | 5,210 |
| 2009-06-18 | 542 | 543 | 521 | 535 | 869,000 | 5,350 |
| 2009-06-17 | 529 | 536 | 514 | 526 | 1,309,000 | 5,260 |
| 2009-06-16 | 550 | 553 | 530 | 532 | 1,198,000 | 5,320 |
| 2009-06-15 | 537 | 559 | 536 | 559 | 1,826,000 | 5,590 |
| 2009-06-12 | 539 | 541 | 531 | 536 | 923,000 | 5,360 |
| 2009-06-11 | 539 | 541 | 534 | 539 | 641,000 | 5,390 |
| 2009-06-10 | 536 | 549 | 535 | 541 | 935,000 | 5,410 |
| 2009-06-09 | 545 | 547 | 528 | 534 | 1,393,000 | 5,340 |
| 2009-06-08 | 552 | 560 | 546 | 550 | 1,025,000 | 5,500 |
| 2009-06-05 | 571 | 572 | 550 | 558 | 979,000 | 5,580 |
| 2009-06-04 | 561 | 577 | 557 | 565 | 2,095,000 | 5,650 |
| 2009-06-03 | 553 | 560 | 551 | 560 | 1,627,000 | 5,600 |
| 2009-06-02 | 545 | 559 | 536 | 552 | 2,300,000 | 5,520 |
| 2009-06-01 | 549 | 550 | 543 | 544 | 1,046,000 | 5,440 |
| 2009-05-29 | 550 | 550 | 533 | 550 | 1,479,000 | 5,500 |
| 2009-05-28 | 537 | 550 | 530 | 540 | 1,296,000 | 5,400 |
| 2009-05-27 | 550 | 556 | 538 | 543 | 2,074,000 | 5,430 |
| 2009-05-26 | 525 | 543 | 518 | 543 | 2,913,000 | 5,430 |
| 2009-05-25 | 513 | 525 | 513 | 524 | 1,214,000 | 5,240 |
| 2009-05-22 | 511 | 518 | 503 | 515 | 992,000 | 5,150 |
| 2009-05-21 | 511 | 521 | 510 | 517 | 980,000 | 5,170 |
| 2009-05-20 | 520 | 522 | 511 | 517 | 1,092,000 | 5,170 |
| 2009-05-19 | 528 | 528 | 513 | 516 | 1,388,000 | 5,160 |
| 2009-05-18 | 531 | 531 | 505 | 508 | 1,675,000 | 5,080 |
| 2009-05-15 | 512 | 534 | 510 | 531 | 2,662,000 | 5,310 |
| 2009-05-14 | 504 | 518 | 502 | 506 | 1,874,000 | 5,060 |
| 2009-05-13 | 501 | 517 | 499 | 511 | 1,922,000 | 5,110 |
| 2009-05-12 | 490 | 503 | 489 | 498 | 1,525,000 | 4,980 |
| 2009-05-11 | 490 | 500 | 482 | 497 | 2,173,000 | 4,970 |
| 2009-05-08 | 463 | 495 | 458 | 491 | 3,445,000 | 4,910 |
| 2009-05-07 | 462 | 463 | 456 | 461 | 1,995,000 | 4,610 |
| 2009-05-01 | 445 | 457 | 438 | 454 | 3,301,000 | 4,540 |
| 2009-04-30 | 419 | 450 | 414 | 446 | 3,292,000 | 4,460 |
| 2009-04-28 | 424 | 424 | 390 | 394 | 1,544,000 | 3,940 |
| 2009-04-27 | 430 | 433 | 420 | 424 | 1,253,000 | 4,240 |
| 2009-04-24 | 435 | 435 | 418 | 420 | 1,541,000 | 4,200 |
| 2009-04-23 | 418 | 431 | 415 | 430 | 1,969,000 | 4,300 |
| 2009-04-22 | 407 | 416 | 400 | 414 | 2,411,000 | 4,140 |
| 2009-04-21 | 385 | 403 | 377 | 400 | 1,855,000 | 4,000 |
| 2009-04-20 | 396 | 397 | 386 | 393 | 2,094,000 | 3,930 |
| 2009-04-17 | 369 | 386 | 363 | 384 | 3,127,000 | 3,840 |
| 2009-04-16 | 354 | 357 | 349 | 354 | 369,000 | 3,540 |
| 2009-04-15 | 352 | 354 | 350 | 354 | 273,000 | 3,540 |
| 2009-04-14 | 357 | 358 | 348 | 355 | 239,000 | 3,550 |
| 2009-04-13 | 361 | 362 | 356 | 356 | 438,000 | 3,560 |
| 2009-04-10 | 362 | 362 | 354 | 359 | 518,000 | 3,590 |
| 2009-04-09 | 342 | 362 | 341 | 361 | 1,032,000 | 3,610 |
| 2009-04-08 | 348 | 348 | 338 | 340 | 546,000 | 3,400 |
| 2009-04-07 | 341 | 346 | 339 | 343 | 553,000 | 3,430 |
| 2009-04-06 | 353 | 354 | 339 | 342 | 665,000 | 3,420 |
| 2009-04-03 | 360 | 364 | 351 | 352 | 516,000 | 3,520 |
| 2009-04-02 | 356 | 362 | 352 | 359 | 811,000 | 3,590 |
| 2009-04-01 | 360 | 364 | 353 | 356 | 529,000 | 3,560 |
| 2009-03-31 | 351 | 360 | 350 | 354 | 626,000 | 3,540 |
| 2009-03-30 | 353 | 363 | 350 | 350 | 743,000 | 3,500 |
| 2009-03-27 | 360 | 370 | 352 | 352 | 1,642,000 | 3,520 |
| 2009-03-26 | 340 | 356 | 339 | 354 | 872,000 | 3,540 |
| 2009-03-25 | 330 | 339 | 327 | 338 | 437,000 | 3,380 |
| 2009-03-24 | 334 | 337 | 325 | 335 | 637,000 | 3,350 |
| 2009-03-23 | 323 | 334 | 322 | 334 | 396,000 | 3,340 |
| 2009-03-19 | 322 | 325 | 320 | 321 | 314,000 | 3,210 |
| 2009-03-18 | 333 | 336 | 324 | 326 | 611,000 | 3,260 |
| 2009-03-17 | 324 | 331 | 321 | 328 | 783,000 | 3,280 |
| 2009-03-16 | 308 | 321 | 308 | 319 | 286,000 | 3,190 |
| 2009-03-13 | 317 | 321 | 309 | 309 | 555,000 | 3,090 |
| 2009-03-12 | 324 | 324 | 316 | 322 | 302,000 | 3,220 |
| 2009-03-11 | 324 | 327 | 322 | 326 | 437,000 | 3,260 |
| 2009-03-10 | 315 | 322 | 315 | 319 | 265,000 | 3,190 |
| 2009-03-09 | 313 | 321 | 312 | 319 | 483,000 | 3,190 |
| 2009-03-06 | 327 | 327 | 310 | 318 | 837,000 | 3,180 |
| 2009-03-05 | 321 | 332 | 321 | 329 | 1,072,000 | 3,290 |
| 2009-03-04 | 316 | 326 | 315 | 318 | 1,289,000 | 3,180 |
| 2009-03-03 | 305 | 322 | 301 | 320 | 1,292,000 | 3,200 |
| 2009-03-02 | 305 | 314 | 303 | 308 | 711,000 | 3,080 |
| 2009-02-27 | 292 | 302 | 291 | 297 | 548,000 | 2,970 |
| 2009-02-26 | 295 | 304 | 291 | 292 | 468,000 | 2,920 |
| 2009-02-25 | 293 | 297 | 289 | 295 | 340,000 | 2,950 |
| 2009-02-24 | 284 | 290 | 280 | 288 | 236,000 | 2,880 |
| 2009-02-23 | 281 | 287 | 279 | 284 | 180,000 | 2,840 |
| 2009-02-20 | 287 | 287 | 280 | 280 | 136,000 | 2,800 |
| 2009-02-19 | 288 | 289 | 281 | 287 | 186,000 | 2,870 |
| 2009-02-18 | 275 | 288 | 275 | 287 | 210,000 | 2,870 |
| 2009-02-17 | 293 | 293 | 280 | 283 | 215,000 | 2,830 |
| 2009-02-16 | 281 | 292 | 277 | 291 | 444,000 | 2,910 |
| 2009-02-13 | 268 | 274 | 268 | 271 | 234,000 | 2,710 |
| 2009-02-12 | 265 | 268 | 263 | 264 | 152,000 | 2,640 |
| 2009-02-10 | 270 | 273 | 268 | 270 | 136,000 | 2,700 |
| 2009-02-09 | 285 | 286 | 270 | 270 | 236,000 | 2,700 |
| 2009-02-06 | 286 | 288 | 284 | 284 | 144,000 | 2,840 |
| 2009-02-05 | 287 | 290 | 285 | 286 | 143,000 | 2,860 |
| 2009-02-04 | 285 | 287 | 278 | 287 | 241,000 | 2,870 |
| 2009-02-03 | 287 | 291 | 284 | 285 | 177,000 | 2,850 |
| 2009-02-02 | 304 | 304 | 285 | 292 | 402,000 | 2,920 |
| 2009-01-30 | 296 | 305 | 296 | 304 | 510,000 | 3,040 |
| 2009-01-29 | 297 | 298 | 290 | 294 | 312,000 | 2,940 |
| 2009-01-28 | 290 | 297 | 288 | 296 | 329,000 | 2,960 |
| 2009-01-27 | 285 | 295 | 281 | 290 | 357,000 | 2,900 |
| 2009-01-26 | 286 | 288 | 285 | 285 | 180,000 | 2,850 |
| 2009-01-23 | 291 | 294 | 286 | 287 | 207,000 | 2,870 |
| 2009-01-22 | 293 | 293 | 288 | 291 | 266,000 | 2,910 |
| 2009-01-21 | 287 | 291 | 280 | 288 | 291,000 | 2,880 |
| 2009-01-20 | 278 | 290 | 278 | 286 | 365,000 | 2,860 |
| 2009-01-19 | 281 | 281 | 274 | 277 | 85,000 | 2,770 |
| 2009-01-16 | 269 | 279 | 269 | 279 | 293,000 | 2,790 |
| 2009-01-15 | 263 | 266 | 259 | 264 | 149,000 | 2,640 |
| 2009-01-14 | 263 | 269 | 263 | 268 | 100,000 | 2,680 |
| 2009-01-13 | 267 | 268 | 262 | 262 | 182,000 | 2,620 |
| 2009-01-09 | 265 | 272 | 263 | 272 | 179,000 | 2,720 |
| 2009-01-08 | 279 | 279 | 263 | 265 | 180,000 | 2,650 |
| 2009-01-07 | 289 | 290 | 281 | 282 | 226,000 | 2,820 |
| 2009-01-06 | 292 | 292 | 288 | 289 | 123,000 | 2,890 |
| 2009-01-05 | 291 | 294 | 289 | 289 | 131,000 | 2,890 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.08株
