1. HOME >
  2. 株価時系列 >
  3. 7102 >
  4. 2011年

7102 日本車輌製造(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3029129529029546,0002,950
2011-12-2928528728528728,0002,870
2011-12-2828428728428741,0002,870
2011-12-2728028528028261,0002,820
2011-12-2628728928328559,0002,850
2011-12-2228928928328790,0002,870
2011-12-2128929428528781,0002,870
2011-12-2029229228429146,0002,910
2011-12-1928628828328577,0002,850
2011-12-1629129628628699,0002,860
2011-12-1529930128629182,0002,910
2011-12-1429930229729943,0002,990
2011-12-1330030329730258,0003,020
2011-12-1230030430030038,0003,000
2011-12-09300303297298182,0002,980
2011-12-0829930129630093,0003,000
2011-12-07293305293303203,0003,030
2011-12-06300301292292153,0002,920
2011-12-0529630029629998,0002,990
2011-12-0229629729529563,0002,950
2011-12-0129830229429595,0002,950
2011-11-30289293285293157,0002,930
2011-11-2928729028428973,0002,890
2011-11-28274286274282105,0002,820
2011-11-2527027727027082,0002,700
2011-11-2427527927227395,0002,730
2011-11-22270278270275151,0002,750
2011-11-2128528527927981,0002,790
2011-11-18286287280286116,0002,860
2011-11-17281290280287123,0002,870
2011-11-16295295281281104,0002,810
2011-11-1529729829029381,0002,930
2011-11-1429730029629756,0002,970
2011-11-1129729829129591,0002,950
2011-11-10300301295298130,0002,980
2011-11-0930330730130695,0003,060
2011-11-08313314301303145,0003,030
2011-11-07312315307313329,0003,130
2011-11-04311315308311134,0003,110
2011-11-02312312306308129,0003,080
2011-11-0131831831331661,0003,160
2011-10-31318324317320168,0003,200
2011-10-28316332313328374,0003,280
2011-10-27310312305310116,0003,100
2011-10-2630831230531195,0003,110
2011-10-2531531630830880,0003,080
2011-10-2431131531131569,0003,150
2011-10-2130831230830939,0003,090
2011-10-20312312306308100,0003,080
2011-10-19319320309316107,0003,160
2011-10-1831732131731828,0003,180
2011-10-1731932531932465,0003,240
2011-10-1432232331831969,0003,190
2011-10-1332632732332684,0003,260
2011-10-1231832631832455,0003,240
2011-10-11325327321325105,0003,250
2011-10-07325327317321151,0003,210
2011-10-0631031731031780,0003,170
2011-10-0531931931031085,0003,100
2011-10-0431731931331985,0003,190
2011-10-03319324314324121,0003,240
2011-09-30338338330333118,0003,330
2011-09-29329337325337117,0003,370
2011-09-28313330313330144,0003,300
2011-09-27310323309323142,0003,230
2011-09-26314316306306126,0003,060
2011-09-2232332432032174,0003,210
2011-09-2132532732232350,0003,230
2011-09-2032732832232349,0003,230
2011-09-16323330321330145,0003,300
2011-09-1532232231731992,0003,190
2011-09-14320324314315133,0003,150
2011-09-1332032531932284,0003,220
2011-09-1232532632032082,0003,200
2011-09-09332332329330115,0003,300
2011-09-0833333333033166,0003,310
2011-09-0732032832032786,0003,270
2011-09-0632532531731972,0003,190
2011-09-0533333332632780,0003,270
2011-09-02341341333337101,0003,370
2011-09-01334341331340146,0003,400
2011-08-31334334329333103,0003,330
2011-08-3033033432733386,0003,330
2011-08-29324330320327122,0003,270
2011-08-2632032531632399,0003,230
2011-08-25316324314321178,0003,210
2011-08-24317324311313121,0003,130
2011-08-23313318305315174,0003,150
2011-08-22315315310310169,0003,100
2011-08-19319321316317132,0003,170
2011-08-18333333325327106,0003,270
2011-08-1733433433133366,0003,330
2011-08-16330335328334230,0003,340
2011-08-15327329322327184,0003,270
2011-08-12328331326327163,0003,270
2011-08-11324330320328178,0003,280
2011-08-10335338332332125,0003,320
2011-08-09320330310329356,0003,290
2011-08-08339340326332318,0003,320
2011-08-05338346334344331,0003,440
2011-08-04355366351357214,0003,570
2011-08-03361363356358239,0003,580
2011-08-02374375367368229,0003,680
2011-08-01377377370374194,0003,740
2011-07-29375379371371275,0003,710
2011-07-28372377369370578,0003,700
2011-07-273653833653781,437,0003,780
2011-07-26357363356362232,0003,620
2011-07-25355359354356129,0003,560
2011-07-22346354346354140,0003,540
2011-07-2134634934534683,0003,460
2011-07-20349353347348164,0003,480
2011-07-19346349346346101,0003,460
2011-07-15343351343350130,0003,500
2011-07-14346351346348120,0003,480
2011-07-13344351344350115,0003,500
2011-07-12350352347349236,0003,490
2011-07-1135435835435883,0003,580
2011-07-08356360356358107,0003,580
2011-07-07352359352358217,0003,580
2011-07-06363364356359152,0003,590
2011-07-05364367362363189,0003,630
2011-07-04355361354361166,0003,610
2011-07-01355356352354183,0003,540
2011-06-30350354348352159,0003,520
2011-06-29341349341348173,0003,480
2011-06-2834034534034079,0003,400
2011-06-27336343336340115,0003,400
2011-06-24334340333339115,0003,390
2011-06-23330336330334111,0003,340
2011-06-22328333327333196,0003,330
2011-06-2132832932732987,0003,290
2011-06-20321328321327143,0003,270
2011-06-17322325317322235,0003,220
2011-06-1632032031531584,0003,150
2011-06-1532032331932385,0003,230
2011-06-1431532031531892,0003,180
2011-06-1331731931631788,0003,170
2011-06-10321322317320186,0003,200
2011-06-0931531831231789,0003,170
2011-06-08314319314319195,0003,190
2011-06-07309315307313102,0003,130
2011-06-06317319309311194,0003,110
2011-06-03326326318318149,0003,180
2011-06-02328329326326107,0003,260
2011-06-0133333333033299,0003,320
2011-05-31329334329332130,0003,320
2011-05-30328331325329101,0003,290
2011-05-27327331322330200,0003,300
2011-05-26325329322327151,0003,270
2011-05-25333333325325124,0003,250
2011-05-24331333328333163,0003,330
2011-05-23336336327330192,0003,300
2011-05-20340344339339100,0003,390
2011-05-19341344338339172,0003,390
2011-05-18337345336343291,0003,430
2011-05-17336342332340229,0003,400
2011-05-16341343334339406,0003,390
2011-05-13353355345347364,0003,470
2011-05-12356356352353251,0003,530
2011-05-11357358354356210,0003,560
2011-05-10353358352358287,0003,580
2011-05-09354357351353169,0003,530
2011-05-06354357353356219,0003,560
2011-05-02355358352357304,0003,570
2011-04-28353356350353645,0003,530
2011-04-273583663513511,212,0003,510
2011-04-26365376364376366,0003,760
2011-04-25366371365365217,0003,650
2011-04-22360366360364196,0003,640
2011-04-21360361357359117,0003,590
2011-04-20358361357357162,0003,570
2011-04-19357360356358266,0003,580
2011-04-18362363356356114,0003,560
2011-04-15360361354356129,0003,560
2011-04-14358359354357193,0003,570
2011-04-13350358350355157,0003,550
2011-04-12359362352353165,0003,530
2011-04-11361365360364199,0003,640
2011-04-08356369356366240,0003,660
2011-04-07362364358360205,0003,600
2011-04-06369372356360280,0003,600
2011-04-05380380370371274,0003,710
2011-04-04383388379380253,0003,800
2011-04-01376380373374159,0003,740
2011-03-31379382371379252,0003,790
2011-03-30366378366374249,0003,740
2011-03-29366371359369334,0003,690
2011-03-28367368365368143,0003,680
2011-03-25371375363367319,0003,670
2011-03-24371373364364251,0003,640
2011-03-23374376367371384,0003,710
2011-03-22377378366376621,0003,760
2011-03-18338352336347567,0003,470
2011-03-17310329304326631,0003,260
2011-03-16290325290316780,0003,160
2011-03-153393392672871,127,0002,870
2011-03-14338371332347800,0003,470
2011-03-11405408402402371,0004,020
2011-03-10422423406410427,0004,100
2011-03-09425427421421244,0004,210
2011-03-08420427420422191,0004,220
2011-03-07427427421423206,0004,230
2011-03-04433438429430267,0004,300
2011-03-03428432427430217,0004,300
2011-03-02433434425425299,0004,250
2011-03-01440441436437389,0004,370
2011-02-28423436418435380,0004,350
2011-02-25412418408418382,0004,180
2011-02-24421425415416454,0004,160
2011-02-23424433424427388,0004,270
2011-02-22441441431432452,0004,320
2011-02-21446448435444581,0004,440
2011-02-18450454446448466,0004,480
2011-02-17456460452457506,0004,570
2011-02-16466468459460465,0004,600
2011-02-15463467460465632,0004,650
2011-02-14458462456459330,0004,590
2011-02-10450458450453315,0004,530
2011-02-09460460448454411,0004,540
2011-02-08460465460461335,0004,610
2011-02-07457463454461522,0004,610
2011-02-04455459453455438,0004,550
2011-02-03457461455457457,0004,570
2011-02-02458465457457720,0004,570
2011-02-01459460452454421,0004,540
2011-01-31448455442453656,0004,530
2011-01-284534614494581,063,0004,580
2011-01-27451455446452410,0004,520
2011-01-26448458444451447,0004,510
2011-01-25442450441445287,0004,450
2011-01-24438442428441328,0004,410
2011-01-21451452433435714,0004,350
2011-01-20455457448449441,0004,490
2011-01-19461462456457444,0004,570
2011-01-18463463459460469,0004,600
2011-01-17464469461463660,0004,630
2011-01-144724784594622,309,0004,620
2011-01-134594724524681,549,0004,680
2011-01-124664674544561,108,0004,560
2011-01-114524644494581,533,0004,580
2011-01-074564564404523,355,0004,520
2011-01-064054764044643,639,0004,640
2011-01-05404407403404251,0004,040
2011-01-04399404399404288,0004,040

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