1. HOME >
  2. 株価時系列 >
  3. 7102 >
  4. 2012年

7102 日本車輌製造(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28333333328329117,0003,290
2012-12-27331335329332112,0003,320
2012-12-26324332324330117,0003,300
2012-12-25326332321321163,0003,210
2012-12-21333334326326166,0003,260
2012-12-20331333327331219,0003,310
2012-12-19336337331334287,0003,340
2012-12-18333337332334152,0003,340
2012-12-17334337331332126,0003,320
2012-12-14335337334334211,0003,340
2012-12-13334338333336229,0003,360
2012-12-12332332325326248,0003,260
2012-12-11336337330330150,0003,300
2012-12-1033833833533646,0003,360
2012-12-07335339334337146,0003,370
2012-12-06338339335338149,0003,380
2012-12-05335339331335146,0003,350
2012-12-04335337333336126,0003,360
2012-12-03333338333335100,0003,350
2012-11-30337338331335226,0003,350
2012-11-29332338332335125,0003,350
2012-11-28339339333334111,0003,340
2012-11-27336341336340147,0003,400
2012-11-26343345331337255,0003,370
2012-11-22337340336338167,0003,380
2012-11-21332338331336179,0003,360
2012-11-20336337329331247,0003,310
2012-11-19337341332334337,0003,340
2012-11-16334342334337261,0003,370
2012-11-15319335319333370,0003,330
2012-11-14307315306315140,0003,150
2012-11-13308313308308165,0003,080
2012-11-12312315310312144,0003,120
2012-11-09315317311312222,0003,120
2012-11-08309320303314380,0003,140
2012-11-07295309291304367,0003,040
2012-11-0629329428829465,0002,940
2012-11-0529329529329384,0002,930
2012-11-0229229629129471,0002,940
2012-11-01291295290295167,0002,950
2012-10-31284293284290123,0002,900
2012-10-30285288282284119,0002,840
2012-10-29277288277285119,0002,850
2012-10-2627928327828092,0002,800
2012-10-2528628628228332,0002,830
2012-10-24279287279286142,0002,860
2012-10-2328328327827966,0002,790
2012-10-2227728327228265,0002,820
2012-10-19278285278283120,0002,830
2012-10-1827828027728050,0002,800
2012-10-1727327827327659,0002,760
2012-10-1627027426927263,0002,720
2012-10-1526627026427050,0002,700
2012-10-1226426726326683,0002,660
2012-10-1126927226926934,0002,690
2012-10-1027227727127286,0002,720
2012-10-0927428027427795,0002,770
2012-10-0527127727127645,0002,760
2012-10-0426527226527055,0002,700
2012-10-0326327026226589,0002,650
2012-10-0226926926326490,0002,640
2012-10-0127328026726995,0002,690
2012-09-2828228327427496,0002,740
2012-09-2728328428128256,0002,820
2012-09-2628128528128369,0002,830
2012-09-25281286278286109,0002,860
2012-09-24285285279281118,0002,810
2012-09-21283288280285103,0002,850
2012-09-2029129128528890,0002,880
2012-09-19289292288289114,0002,890
2012-09-1828528828328883,0002,880
2012-09-14278285275283198,0002,830
2012-09-1327327827227482,0002,740
2012-09-1227327827227465,0002,740
2012-09-1127727827327576,0002,750
2012-09-1027327927127968,0002,790
2012-09-0727327327027399,0002,730
2012-09-06260269260267113,0002,670
2012-09-0526426526026056,0002,600
2012-09-04261265260264129,0002,640
2012-09-0326627226426598,0002,650
2012-08-3127627626926995,0002,690
2012-08-3027327527227439,0002,740
2012-08-2926727826627694,0002,760
2012-08-28274277266269203,0002,690
2012-08-27291291266276232,0002,760
2012-08-24289291282288127,0002,880
2012-08-2328528928328959,0002,890
2012-08-2229229328828966,0002,890
2012-08-2129229429129258,0002,920
2012-08-2029629629229262,0002,920
2012-08-17293295288295133,0002,950
2012-08-16293296288291108,0002,910
2012-08-15294296290293164,0002,930
2012-08-14286292285290116,0002,900
2012-08-1328028527928490,0002,840
2012-08-10276284276283113,0002,830
2012-08-0927627827327672,0002,760
2012-08-08270273270273119,0002,730
2012-08-0726727026726835,0002,680
2012-08-0626426826326779,0002,670
2012-08-0326927126226378,0002,630
2012-08-0227027627027158,0002,710
2012-08-0127027226827056,0002,700
2012-07-31277279274275135,0002,750
2012-07-30275278272277125,0002,770
2012-07-27271274268270247,0002,700
2012-07-2625325925025787,0002,570
2012-07-25243250241246158,0002,460
2012-07-24253255244245134,0002,450
2012-07-2326026025325373,0002,530
2012-07-2026226725626085,0002,600
2012-07-1925325725325736,0002,570
2012-07-1825426025125159,0002,510
2012-07-17266268251254142,0002,540
2012-07-1326427126426554,0002,650
2012-07-1226827126226250,0002,620
2012-07-1127627626826975,0002,690
2012-07-1028128527627675,0002,760
2012-07-0928128328028151,0002,810
2012-07-0627828427828073,0002,800
2012-07-0527928027627856,0002,780
2012-07-0427827827627871,0002,780
2012-07-0327227827227769,0002,770
2012-07-0227827927527578,0002,750
2012-06-29271277269276129,0002,760
2012-06-2826827226827170,0002,710
2012-06-2727027026326653,0002,660
2012-06-2626727426627087,0002,700
2012-06-2527227627027055,0002,700
2012-06-2227027626827385,0002,730
2012-06-2126927226927265,0002,720
2012-06-20270271268270105,0002,700
2012-06-19268270261265175,0002,650
2012-06-18258268257265100,0002,650
2012-06-15255258251252137,0002,520
2012-06-1425725825325446,0002,540
2012-06-1326126125726051,0002,600
2012-06-1225926125626080,0002,600
2012-06-1125926425926275,0002,620
2012-06-08262262250256175,0002,560
2012-06-07260263256262146,0002,620
2012-06-06249255248254129,0002,540
2012-06-05241248241248133,0002,480
2012-06-0424424423924090,0002,400
2012-06-01253254247248115,0002,480
2012-05-31253255252255119,0002,550
2012-05-30264264256259134,0002,590
2012-05-29256264253264135,0002,640
2012-05-28259259255256101,0002,560
2012-05-25262264259259146,0002,590
2012-05-24258264257260207,0002,600
2012-05-23265265258258198,0002,580
2012-05-2227027226526588,0002,650
2012-05-21264267261262114,0002,620
2012-05-18267268262265208,0002,650
2012-05-17267277266274173,0002,740
2012-05-16274275265267192,0002,670
2012-05-15279280268276201,0002,760
2012-05-14282283278279174,0002,790
2012-05-11287291284285192,0002,850
2012-05-1028829028628994,0002,890
2012-05-09293294289289169,0002,890
2012-05-08295297293296122,0002,960
2012-05-07301302294295196,0002,950
2012-05-02304309302307276,0003,070
2012-05-01303304298299340,0002,990
2012-04-27306308300301275,0003,010
2012-04-26307309305306372,0003,060
2012-04-25306322306316285,0003,160
2012-04-24305308304304147,0003,040
2012-04-23307309303304196,0003,040
2012-04-20312313303307257,0003,070
2012-04-19316318310312209,0003,120
2012-04-18317320314318173,0003,180
2012-04-1731331330931172,0003,110
2012-04-16312316311311126,0003,110
2012-04-1331631931331498,0003,140
2012-04-12314317308315138,0003,150
2012-04-11309314307311161,0003,110
2012-04-10315318312313129,0003,130
2012-04-09315318315316113,0003,160
2012-04-06322323319319167,0003,190
2012-04-05324326320321192,0003,210
2012-04-04335335321323259,0003,230
2012-04-03335339333337157,0003,370
2012-04-02344347333335214,0003,350
2012-03-30349349341342163,0003,420
2012-03-29341344332341245,0003,410
2012-03-28333344333343182,0003,430
2012-03-27337346337343180,0003,430
2012-03-26336338334334127,0003,340
2012-03-23338338332334172,0003,340
2012-03-22338342333338174,0003,380
2012-03-21347351342342219,0003,420
2012-03-19354355348350179,0003,500
2012-03-16347352344352185,0003,520
2012-03-15345347343345139,0003,450
2012-03-14347350341343228,0003,430
2012-03-13344349342342169,0003,420
2012-03-12346349344344167,0003,440
2012-03-09338346337346375,0003,460
2012-03-08339339331337256,0003,370
2012-03-07329340329340327,0003,400
2012-03-06345345336337569,0003,370
2012-03-05359361349350176,0003,500
2012-03-02353359351359139,0003,590
2012-03-01356365348353260,0003,530
2012-02-29367367358358204,0003,580
2012-02-28364366358365159,0003,650
2012-02-27366368364368162,0003,680
2012-02-24366369365369124,0003,690
2012-02-23365367361366195,0003,660
2012-02-22353365353365238,0003,650
2012-02-21356359352353218,0003,530
2012-02-20361363357358180,0003,580
2012-02-17365365357358552,0003,580
2012-02-16345352344350191,0003,500
2012-02-15343348342343166,0003,430
2012-02-1434134333834176,0003,410
2012-02-13337341336341116,0003,410
2012-02-1034034033533783,0003,370
2012-02-09340343337339116,0003,390
2012-02-08336340334340198,0003,400
2012-02-0733933933533690,0003,360
2012-02-06338341338340185,0003,400
2012-02-03328338328336241,0003,360
2012-02-02331338328328188,0003,280
2012-02-01327330324329200,0003,290
2012-01-31321328321327160,0003,270
2012-01-3032132131532192,0003,210
2012-01-27323325318321123,0003,210
2012-01-26328328323324103,0003,240
2012-01-25323330323327149,0003,270
2012-01-24328329323323151,0003,230
2012-01-23326327323327233,0003,270
2012-01-20313325313324248,0003,240
2012-01-19320320311313149,0003,130
2012-01-18305317304313240,0003,130
2012-01-17308308302305100,0003,050
2012-01-16310310303306257,0003,060
2012-01-133103273073101,669,0003,100
2012-01-1228829028528981,0002,890
2012-01-11289292282288124,0002,880
2012-01-1029229428928995,0002,890
2012-01-0629429529029066,0002,900
2012-01-05289298289294107,0002,940
2012-01-04296301292297178,0002,970

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