7102 日本車輌製造(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 403 | 404 | 395 | 396 | 372,000 | 3,960 |
| 2010-12-29 | 400 | 403 | 396 | 402 | 415,000 | 4,020 |
| 2010-12-28 | 400 | 402 | 397 | 399 | 161,000 | 3,990 |
| 2010-12-27 | 400 | 402 | 400 | 400 | 238,000 | 4,000 |
| 2010-12-24 | 404 | 405 | 398 | 399 | 283,000 | 3,990 |
| 2010-12-22 | 413 | 416 | 404 | 404 | 881,000 | 4,040 |
| 2010-12-21 | 405 | 409 | 403 | 406 | 278,000 | 4,060 |
| 2010-12-20 | 407 | 412 | 405 | 407 | 455,000 | 4,070 |
| 2010-12-17 | 418 | 420 | 407 | 408 | 1,152,000 | 4,080 |
| 2010-12-16 | 402 | 406 | 399 | 404 | 533,000 | 4,040 |
| 2010-12-15 | 396 | 405 | 394 | 403 | 594,000 | 4,030 |
| 2010-12-14 | 391 | 398 | 390 | 396 | 526,000 | 3,960 |
| 2010-12-13 | 391 | 393 | 387 | 391 | 355,000 | 3,910 |
| 2010-12-10 | 392 | 394 | 388 | 391 | 449,000 | 3,910 |
| 2010-12-09 | 387 | 391 | 385 | 391 | 503,000 | 3,910 |
| 2010-12-08 | 382 | 387 | 382 | 387 | 359,000 | 3,870 |
| 2010-12-07 | 382 | 383 | 378 | 383 | 179,000 | 3,830 |
| 2010-12-06 | 382 | 382 | 378 | 381 | 277,000 | 3,810 |
| 2010-12-03 | 387 | 387 | 383 | 383 | 207,000 | 3,830 |
| 2010-12-02 | 383 | 385 | 380 | 383 | 275,000 | 3,830 |
| 2010-12-01 | 375 | 379 | 375 | 378 | 164,000 | 3,780 |
| 2010-11-30 | 383 | 386 | 375 | 375 | 405,000 | 3,750 |
| 2010-11-29 | 381 | 389 | 381 | 385 | 212,000 | 3,850 |
| 2010-11-26 | 391 | 393 | 381 | 383 | 457,000 | 3,830 |
| 2010-11-25 | 390 | 395 | 389 | 394 | 499,000 | 3,940 |
| 2010-11-24 | 379 | 390 | 379 | 386 | 505,000 | 3,860 |
| 2010-11-22 | 378 | 392 | 378 | 389 | 1,085,000 | 3,890 |
| 2010-11-19 | 371 | 376 | 371 | 373 | 436,000 | 3,730 |
| 2010-11-18 | 362 | 369 | 361 | 368 | 307,000 | 3,680 |
| 2010-11-17 | 360 | 365 | 360 | 363 | 143,000 | 3,630 |
| 2010-11-16 | 372 | 372 | 364 | 366 | 209,000 | 3,660 |
| 2010-11-15 | 371 | 373 | 369 | 369 | 134,000 | 3,690 |
| 2010-11-12 | 374 | 374 | 369 | 370 | 291,000 | 3,700 |
| 2010-11-11 | 370 | 379 | 369 | 376 | 802,000 | 3,760 |
| 2010-11-10 | 363 | 364 | 361 | 362 | 399,000 | 3,620 |
| 2010-11-09 | 361 | 364 | 359 | 360 | 214,000 | 3,600 |
| 2010-11-08 | 358 | 363 | 358 | 361 | 216,000 | 3,610 |
| 2010-11-05 | 351 | 358 | 351 | 354 | 483,000 | 3,540 |
| 2010-11-04 | 350 | 355 | 350 | 350 | 220,000 | 3,500 |
| 2010-11-02 | 350 | 351 | 347 | 347 | 173,000 | 3,470 |
| 2010-11-01 | 352 | 357 | 350 | 351 | 226,000 | 3,510 |
| 2010-10-29 | 360 | 360 | 353 | 355 | 351,000 | 3,550 |
| 2010-10-28 | 369 | 371 | 361 | 361 | 538,000 | 3,610 |
| 2010-10-27 | 366 | 382 | 366 | 372 | 737,000 | 3,720 |
| 2010-10-26 | 361 | 366 | 358 | 364 | 492,000 | 3,640 |
| 2010-10-25 | 363 | 364 | 357 | 357 | 256,000 | 3,570 |
| 2010-10-22 | 359 | 363 | 358 | 361 | 245,000 | 3,610 |
| 2010-10-21 | 367 | 367 | 359 | 359 | 244,000 | 3,590 |
| 2010-10-20 | 360 | 369 | 355 | 364 | 406,000 | 3,640 |
| 2010-10-19 | 363 | 369 | 362 | 364 | 207,000 | 3,640 |
| 2010-10-18 | 363 | 365 | 360 | 363 | 131,000 | 3,630 |
| 2010-10-15 | 369 | 371 | 363 | 363 | 211,000 | 3,630 |
| 2010-10-14 | 365 | 375 | 365 | 372 | 310,000 | 3,720 |
| 2010-10-13 | 366 | 371 | 362 | 362 | 368,000 | 3,620 |
| 2010-10-12 | 388 | 389 | 364 | 367 | 469,000 | 3,670 |
| 2010-10-08 | 384 | 388 | 384 | 384 | 205,000 | 3,840 |
| 2010-10-07 | 384 | 391 | 384 | 389 | 233,000 | 3,890 |
| 2010-10-06 | 389 | 389 | 382 | 387 | 436,000 | 3,870 |
| 2010-10-05 | 385 | 388 | 378 | 383 | 506,000 | 3,830 |
| 2010-10-04 | 397 | 399 | 390 | 391 | 288,000 | 3,910 |
| 2010-10-01 | 405 | 406 | 398 | 399 | 451,000 | 3,990 |
| 2010-09-30 | 417 | 419 | 406 | 407 | 356,000 | 4,070 |
| 2010-09-29 | 412 | 417 | 408 | 417 | 385,000 | 4,170 |
| 2010-09-28 | 407 | 415 | 405 | 412 | 326,000 | 4,120 |
| 2010-09-27 | 415 | 418 | 412 | 415 | 361,000 | 4,150 |
| 2010-09-24 | 416 | 419 | 412 | 413 | 941,000 | 4,130 |
| 2010-09-22 | 410 | 420 | 409 | 416 | 2,295,000 | 4,160 |
| 2010-09-21 | 397 | 397 | 384 | 387 | 222,000 | 3,870 |
| 2010-09-17 | 390 | 398 | 388 | 390 | 377,000 | 3,900 |
| 2010-09-16 | 394 | 396 | 386 | 390 | 301,000 | 3,900 |
| 2010-09-15 | 390 | 400 | 386 | 394 | 377,000 | 3,940 |
| 2010-09-14 | 401 | 403 | 393 | 394 | 235,000 | 3,940 |
| 2010-09-13 | 399 | 400 | 397 | 398 | 192,000 | 3,980 |
| 2010-09-10 | 398 | 398 | 392 | 396 | 236,000 | 3,960 |
| 2010-09-09 | 400 | 400 | 391 | 392 | 209,000 | 3,920 |
| 2010-09-08 | 398 | 399 | 391 | 393 | 395,000 | 3,930 |
| 2010-09-07 | 392 | 410 | 390 | 407 | 850,000 | 4,070 |
| 2010-09-06 | 385 | 395 | 384 | 391 | 308,000 | 3,910 |
| 2010-09-03 | 370 | 383 | 370 | 381 | 319,000 | 3,810 |
| 2010-09-02 | 378 | 378 | 369 | 370 | 190,000 | 3,700 |
| 2010-09-01 | 362 | 368 | 360 | 366 | 133,000 | 3,660 |
| 2010-08-31 | 376 | 376 | 363 | 363 | 177,000 | 3,630 |
| 2010-08-30 | 388 | 393 | 378 | 379 | 298,000 | 3,790 |
| 2010-08-27 | 365 | 375 | 364 | 374 | 233,000 | 3,740 |
| 2010-08-26 | 367 | 368 | 362 | 367 | 128,000 | 3,670 |
| 2010-08-25 | 360 | 370 | 360 | 367 | 204,000 | 3,670 |
| 2010-08-24 | 370 | 371 | 362 | 367 | 291,000 | 3,670 |
| 2010-08-23 | 386 | 387 | 374 | 375 | 337,000 | 3,750 |
| 2010-08-20 | 387 | 392 | 383 | 386 | 165,000 | 3,860 |
| 2010-08-19 | 385 | 395 | 385 | 395 | 288,000 | 3,950 |
| 2010-08-18 | 377 | 389 | 376 | 388 | 316,000 | 3,880 |
| 2010-08-17 | 376 | 379 | 368 | 372 | 488,000 | 3,720 |
| 2010-08-16 | 387 | 387 | 374 | 382 | 293,000 | 3,820 |
| 2010-08-13 | 384 | 393 | 378 | 392 | 316,000 | 3,920 |
| 2010-08-12 | 382 | 386 | 374 | 385 | 465,000 | 3,850 |
| 2010-08-11 | 396 | 396 | 388 | 388 | 389,000 | 3,880 |
| 2010-08-10 | 412 | 413 | 391 | 397 | 517,000 | 3,970 |
| 2010-08-09 | 407 | 412 | 407 | 412 | 154,000 | 4,120 |
| 2010-08-06 | 408 | 416 | 407 | 415 | 523,000 | 4,150 |
| 2010-08-05 | 405 | 410 | 403 | 410 | 540,000 | 4,100 |
| 2010-08-04 | 403 | 405 | 399 | 401 | 280,000 | 4,010 |
| 2010-08-03 | 408 | 412 | 403 | 405 | 314,000 | 4,050 |
| 2010-08-02 | 396 | 409 | 396 | 403 | 397,000 | 4,030 |
| 2010-07-30 | 411 | 412 | 398 | 402 | 473,000 | 4,020 |
| 2010-07-29 | 406 | 415 | 403 | 414 | 650,000 | 4,140 |
| 2010-07-28 | 397 | 410 | 395 | 409 | 1,401,000 | 4,090 |
| 2010-07-27 | 375 | 400 | 370 | 393 | 2,088,000 | 3,930 |
| 2010-07-26 | 353 | 365 | 351 | 359 | 392,000 | 3,590 |
| 2010-07-23 | 352 | 359 | 349 | 351 | 331,000 | 3,510 |
| 2010-07-22 | 348 | 350 | 345 | 349 | 126,000 | 3,490 |
| 2010-07-21 | 357 | 358 | 347 | 349 | 271,000 | 3,490 |
| 2010-07-20 | 352 | 360 | 349 | 355 | 313,000 | 3,550 |
| 2010-07-16 | 370 | 372 | 359 | 360 | 200,000 | 3,600 |
| 2010-07-15 | 375 | 378 | 372 | 373 | 154,000 | 3,730 |
| 2010-07-14 | 384 | 385 | 379 | 381 | 210,000 | 3,810 |
| 2010-07-13 | 387 | 387 | 376 | 376 | 135,000 | 3,760 |
| 2010-07-12 | 373 | 387 | 373 | 382 | 208,000 | 3,820 |
| 2010-07-09 | 378 | 382 | 374 | 377 | 222,000 | 3,770 |
| 2010-07-08 | 373 | 378 | 370 | 374 | 303,000 | 3,740 |
| 2010-07-07 | 374 | 374 | 360 | 365 | 485,000 | 3,650 |
| 2010-07-06 | 374 | 377 | 360 | 376 | 337,000 | 3,760 |
| 2010-07-05 | 367 | 377 | 367 | 374 | 321,000 | 3,740 |
| 2010-07-02 | 356 | 369 | 356 | 366 | 340,000 | 3,660 |
| 2010-07-01 | 355 | 358 | 352 | 355 | 405,000 | 3,550 |
| 2010-06-30 | 360 | 363 | 354 | 363 | 445,000 | 3,630 |
| 2010-06-29 | 382 | 385 | 367 | 371 | 561,000 | 3,710 |
| 2010-06-28 | 391 | 391 | 380 | 383 | 298,000 | 3,830 |
| 2010-06-25 | 402 | 402 | 390 | 392 | 526,000 | 3,920 |
| 2010-06-24 | 407 | 410 | 404 | 404 | 225,000 | 4,040 |
| 2010-06-23 | 416 | 418 | 405 | 407 | 489,000 | 4,070 |
| 2010-06-22 | 423 | 428 | 422 | 423 | 283,000 | 4,230 |
| 2010-06-21 | 419 | 435 | 419 | 431 | 547,000 | 4,310 |
| 2010-06-18 | 425 | 431 | 418 | 427 | 400,000 | 4,270 |
| 2010-06-17 | 428 | 434 | 426 | 427 | 226,000 | 4,270 |
| 2010-06-16 | 432 | 435 | 431 | 432 | 261,000 | 4,320 |
| 2010-06-15 | 427 | 432 | 426 | 427 | 398,000 | 4,270 |
| 2010-06-14 | 419 | 428 | 419 | 427 | 403,000 | 4,270 |
| 2010-06-11 | 406 | 415 | 406 | 411 | 444,000 | 4,110 |
| 2010-06-10 | 400 | 404 | 399 | 404 | 387,000 | 4,040 |
| 2010-06-09 | 402 | 402 | 396 | 400 | 515,000 | 4,000 |
| 2010-06-08 | 397 | 407 | 397 | 402 | 559,000 | 4,020 |
| 2010-06-07 | 412 | 412 | 403 | 404 | 510,000 | 4,040 |
| 2010-06-04 | 423 | 432 | 423 | 425 | 425,000 | 4,250 |
| 2010-06-03 | 413 | 425 | 413 | 423 | 427,000 | 4,230 |
| 2010-06-02 | 408 | 417 | 405 | 406 | 550,000 | 4,060 |
| 2010-06-01 | 426 | 426 | 410 | 412 | 454,000 | 4,120 |
| 2010-05-31 | 420 | 430 | 420 | 426 | 401,000 | 4,260 |
| 2010-05-28 | 425 | 433 | 420 | 425 | 773,000 | 4,250 |
| 2010-05-27 | 399 | 420 | 397 | 417 | 883,000 | 4,170 |
| 2010-05-26 | 419 | 420 | 394 | 398 | 1,258,000 | 3,980 |
| 2010-05-25 | 425 | 425 | 408 | 411 | 547,000 | 4,110 |
| 2010-05-24 | 430 | 433 | 425 | 430 | 441,000 | 4,300 |
| 2010-05-21 | 430 | 430 | 422 | 427 | 549,000 | 4,270 |
| 2010-05-20 | 445 | 452 | 438 | 442 | 346,000 | 4,420 |
| 2010-05-19 | 437 | 455 | 430 | 453 | 1,244,000 | 4,530 |
| 2010-05-18 | 468 | 473 | 442 | 446 | 919,000 | 4,460 |
| 2010-05-17 | 481 | 493 | 466 | 466 | 673,000 | 4,660 |
| 2010-05-14 | 488 | 489 | 482 | 484 | 387,000 | 4,840 |
| 2010-05-13 | 481 | 494 | 481 | 489 | 525,000 | 4,890 |
| 2010-05-12 | 493 | 496 | 475 | 477 | 1,179,000 | 4,770 |
| 2010-05-11 | 518 | 518 | 493 | 496 | 885,000 | 4,960 |
| 2010-05-10 | 500 | 511 | 499 | 508 | 1,184,000 | 5,080 |
| 2010-05-07 | 496 | 509 | 490 | 502 | 1,101,000 | 5,020 |
| 2010-05-06 | 520 | 520 | 513 | 517 | 802,000 | 5,170 |
| 2010-04-30 | 551 | 551 | 532 | 534 | 1,832,000 | 5,340 |
| 2010-04-28 | 544 | 561 | 540 | 552 | 2,057,000 | 5,520 |
| 2010-04-27 | 572 | 585 | 570 | 584 | 812,000 | 5,840 |
| 2010-04-26 | 563 | 573 | 560 | 573 | 516,000 | 5,730 |
| 2010-04-23 | 563 | 563 | 557 | 558 | 326,000 | 5,580 |
| 2010-04-22 | 570 | 570 | 558 | 563 | 502,000 | 5,630 |
| 2010-04-21 | 570 | 575 | 568 | 573 | 564,000 | 5,730 |
| 2010-04-20 | 568 | 574 | 564 | 566 | 696,000 | 5,660 |
| 2010-04-19 | 568 | 570 | 566 | 567 | 440,000 | 5,670 |
| 2010-04-16 | 585 | 586 | 573 | 578 | 495,000 | 5,780 |
| 2010-04-15 | 594 | 594 | 585 | 586 | 1,617,000 | 5,860 |
| 2010-04-14 | 570 | 575 | 564 | 565 | 578,000 | 5,650 |
| 2010-04-13 | 580 | 580 | 570 | 571 | 493,000 | 5,710 |
| 2010-04-12 | 591 | 591 | 582 | 582 | 858,000 | 5,820 |
| 2010-04-09 | 579 | 592 | 575 | 587 | 2,176,000 | 5,870 |
| 2010-04-08 | 572 | 575 | 568 | 573 | 521,000 | 5,730 |
| 2010-04-07 | 574 | 576 | 571 | 572 | 481,000 | 5,720 |
| 2010-04-06 | 578 | 578 | 571 | 577 | 711,000 | 5,770 |
| 2010-04-05 | 582 | 582 | 575 | 579 | 745,000 | 5,790 |
| 2010-04-02 | 576 | 580 | 567 | 579 | 1,089,000 | 5,790 |
| 2010-04-01 | 565 | 577 | 562 | 575 | 1,456,000 | 5,750 |
| 2010-03-31 | 560 | 563 | 559 | 559 | 436,000 | 5,590 |
| 2010-03-30 | 562 | 562 | 557 | 560 | 418,000 | 5,600 |
| 2010-03-29 | 553 | 560 | 553 | 557 | 344,000 | 5,570 |
| 2010-03-26 | 552 | 554 | 549 | 554 | 436,000 | 5,540 |
| 2010-03-25 | 551 | 555 | 546 | 551 | 433,000 | 5,510 |
| 2010-03-24 | 557 | 557 | 550 | 553 | 331,000 | 5,530 |
| 2010-03-23 | 562 | 562 | 554 | 556 | 405,000 | 5,560 |
| 2010-03-19 | 559 | 566 | 558 | 562 | 867,000 | 5,620 |
| 2010-03-18 | 546 | 562 | 545 | 557 | 1,860,000 | 5,570 |
| 2010-03-17 | 541 | 543 | 536 | 540 | 509,000 | 5,400 |
| 2010-03-16 | 545 | 545 | 538 | 539 | 592,000 | 5,390 |
| 2010-03-15 | 530 | 545 | 527 | 545 | 1,211,000 | 5,450 |
| 2010-03-12 | 523 | 525 | 520 | 523 | 584,000 | 5,230 |
| 2010-03-11 | 532 | 532 | 522 | 525 | 972,000 | 5,250 |
| 2010-03-10 | 537 | 538 | 532 | 532 | 446,000 | 5,320 |
| 2010-03-09 | 539 | 541 | 533 | 540 | 578,000 | 5,400 |
| 2010-03-08 | 544 | 544 | 537 | 538 | 603,000 | 5,380 |
| 2010-03-05 | 532 | 538 | 532 | 535 | 383,000 | 5,350 |
| 2010-03-04 | 540 | 541 | 527 | 531 | 650,000 | 5,310 |
| 2010-03-03 | 544 | 549 | 540 | 543 | 593,000 | 5,430 |
| 2010-03-02 | 556 | 567 | 542 | 551 | 895,000 | 5,510 |
| 2010-03-01 | 541 | 547 | 535 | 542 | 439,000 | 5,420 |
| 2010-02-26 | 553 | 554 | 544 | 548 | 477,000 | 5,480 |
| 2010-02-25 | 561 | 567 | 558 | 559 | 267,000 | 5,590 |
| 2010-02-24 | 563 | 568 | 555 | 564 | 322,000 | 5,640 |
| 2010-02-23 | 567 | 571 | 564 | 566 | 286,000 | 5,660 |
| 2010-02-22 | 568 | 575 | 564 | 567 | 455,000 | 5,670 |
| 2010-02-19 | 570 | 570 | 556 | 559 | 462,000 | 5,590 |
| 2010-02-18 | 565 | 577 | 565 | 570 | 462,000 | 5,700 |
| 2010-02-17 | 564 | 569 | 555 | 566 | 558,000 | 5,660 |
| 2010-02-16 | 567 | 567 | 556 | 556 | 178,000 | 5,560 |
| 2010-02-15 | 565 | 569 | 560 | 560 | 246,000 | 5,600 |
| 2010-02-12 | 557 | 565 | 553 | 565 | 486,000 | 5,650 |
| 2010-02-10 | 566 | 572 | 557 | 558 | 806,000 | 5,580 |
| 2010-02-09 | 562 | 569 | 557 | 566 | 700,000 | 5,660 |
| 2010-02-08 | 585 | 586 | 572 | 572 | 618,000 | 5,720 |
| 2010-02-05 | 585 | 591 | 583 | 589 | 716,000 | 5,890 |
| 2010-02-04 | 608 | 612 | 600 | 607 | 621,000 | 6,070 |
| 2010-02-03 | 607 | 610 | 598 | 601 | 778,000 | 6,010 |
| 2010-02-02 | 600 | 615 | 600 | 607 | 618,000 | 6,070 |
| 2010-02-01 | 614 | 614 | 591 | 605 | 965,000 | 6,050 |
| 2010-01-29 | 613 | 618 | 603 | 613 | 1,906,000 | 6,130 |
| 2010-01-28 | 580 | 607 | 578 | 603 | 1,330,000 | 6,030 |
| 2010-01-27 | 594 | 605 | 576 | 583 | 1,076,000 | 5,830 |
| 2010-01-26 | 621 | 629 | 590 | 592 | 3,348,000 | 5,920 |
| 2010-01-25 | 570 | 602 | 569 | 601 | 1,149,000 | 6,010 |
| 2010-01-22 | 580 | 583 | 571 | 580 | 693,000 | 5,800 |
| 2010-01-21 | 573 | 586 | 568 | 584 | 571,000 | 5,840 |
| 2010-01-20 | 596 | 598 | 580 | 583 | 410,000 | 5,830 |
| 2010-01-19 | 591 | 595 | 584 | 586 | 628,000 | 5,860 |
| 2010-01-18 | 600 | 601 | 592 | 593 | 468,000 | 5,930 |
| 2010-01-15 | 606 | 606 | 592 | 600 | 568,000 | 6,000 |
| 2010-01-14 | 603 | 609 | 603 | 606 | 600,000 | 6,060 |
| 2010-01-13 | 605 | 612 | 600 | 602 | 937,000 | 6,020 |
| 2010-01-12 | 596 | 618 | 595 | 615 | 1,432,000 | 6,150 |
| 2010-01-08 | 585 | 593 | 585 | 593 | 768,000 | 5,930 |
| 2010-01-07 | 590 | 591 | 581 | 590 | 570,000 | 5,900 |
| 2010-01-06 | 589 | 593 | 584 | 586 | 566,000 | 5,860 |
| 2010-01-05 | 595 | 595 | 582 | 584 | 707,000 | 5,840 |
| 2010-01-04 | 590 | 595 | 587 | 589 | 607,000 | 5,890 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.08株
