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
2012-12-28	333	333	328	329	117,000	3,290
2012-12-27	331	335	329	332	112,000	3,320
2012-12-26	324	332	324	330	117,000	3,300
2012-12-25	326	332	321	321	163,000	3,210
2012-12-21	333	334	326	326	166,000	3,260
2012-12-20	331	333	327	331	219,000	3,310
2012-12-19	336	337	331	334	287,000	3,340
2012-12-18	333	337	332	334	152,000	3,340
2012-12-17	334	337	331	332	126,000	3,320
2012-12-14	335	337	334	334	211,000	3,340
2012-12-13	334	338	333	336	229,000	3,360
2012-12-12	332	332	325	326	248,000	3,260
2012-12-11	336	337	330	330	150,000	3,300
2012-12-10	338	338	335	336	46,000	3,360
2012-12-07	335	339	334	337	146,000	3,370
2012-12-06	338	339	335	338	149,000	3,380
2012-12-05	335	339	331	335	146,000	3,350
2012-12-04	335	337	333	336	126,000	3,360
2012-12-03	333	338	333	335	100,000	3,350
2012-11-30	337	338	331	335	226,000	3,350
2012-11-29	332	338	332	335	125,000	3,350
2012-11-28	339	339	333	334	111,000	3,340
2012-11-27	336	341	336	340	147,000	3,400
2012-11-26	343	345	331	337	255,000	3,370
2012-11-22	337	340	336	338	167,000	3,380
2012-11-21	332	338	331	336	179,000	3,360
2012-11-20	336	337	329	331	247,000	3,310
2012-11-19	337	341	332	334	337,000	3,340
2012-11-16	334	342	334	337	261,000	3,370
2012-11-15	319	335	319	333	370,000	3,330
2012-11-14	307	315	306	315	140,000	3,150
2012-11-13	308	313	308	308	165,000	3,080
2012-11-12	312	315	310	312	144,000	3,120
2012-11-09	315	317	311	312	222,000	3,120
2012-11-08	309	320	303	314	380,000	3,140
2012-11-07	295	309	291	304	367,000	3,040
2012-11-06	293	294	288	294	65,000	2,940
2012-11-05	293	295	293	293	84,000	2,930
2012-11-02	292	296	291	294	71,000	2,940
2012-11-01	291	295	290	295	167,000	2,950
2012-10-31	284	293	284	290	123,000	2,900
2012-10-30	285	288	282	284	119,000	2,840
2012-10-29	277	288	277	285	119,000	2,850
2012-10-26	279	283	278	280	92,000	2,800
2012-10-25	286	286	282	283	32,000	2,830
2012-10-24	279	287	279	286	142,000	2,860
2012-10-23	283	283	278	279	66,000	2,790
2012-10-22	277	283	272	282	65,000	2,820
2012-10-19	278	285	278	283	120,000	2,830
2012-10-18	278	280	277	280	50,000	2,800
2012-10-17	273	278	273	276	59,000	2,760
2012-10-16	270	274	269	272	63,000	2,720
2012-10-15	266	270	264	270	50,000	2,700
2012-10-12	264	267	263	266	83,000	2,660
2012-10-11	269	272	269	269	34,000	2,690
2012-10-10	272	277	271	272	86,000	2,720
2012-10-09	274	280	274	277	95,000	2,770
2012-10-05	271	277	271	276	45,000	2,760
2012-10-04	265	272	265	270	55,000	2,700
2012-10-03	263	270	262	265	89,000	2,650
2012-10-02	269	269	263	264	90,000	2,640
2012-10-01	273	280	267	269	95,000	2,690
2012-09-28	282	283	274	274	96,000	2,740
2012-09-27	283	284	281	282	56,000	2,820
2012-09-26	281	285	281	283	69,000	2,830
2012-09-25	281	286	278	286	109,000	2,860
2012-09-24	285	285	279	281	118,000	2,810
2012-09-21	283	288	280	285	103,000	2,850
2012-09-20	291	291	285	288	90,000	2,880
2012-09-19	289	292	288	289	114,000	2,890
2012-09-18	285	288	283	288	83,000	2,880
2012-09-14	278	285	275	283	198,000	2,830
2012-09-13	273	278	272	274	82,000	2,740
2012-09-12	273	278	272	274	65,000	2,740
2012-09-11	277	278	273	275	76,000	2,750
2012-09-10	273	279	271	279	68,000	2,790
2012-09-07	273	273	270	273	99,000	2,730
2012-09-06	260	269	260	267	113,000	2,670
2012-09-05	264	265	260	260	56,000	2,600
2012-09-04	261	265	260	264	129,000	2,640
2012-09-03	266	272	264	265	98,000	2,650
2012-08-31	276	276	269	269	95,000	2,690
2012-08-30	273	275	272	274	39,000	2,740
2012-08-29	267	278	266	276	94,000	2,760
2012-08-28	274	277	266	269	203,000	2,690
2012-08-27	291	291	266	276	232,000	2,760
2012-08-24	289	291	282	288	127,000	2,880
2012-08-23	285	289	283	289	59,000	2,890
2012-08-22	292	293	288	289	66,000	2,890
2012-08-21	292	294	291	292	58,000	2,920
2012-08-20	296	296	292	292	62,000	2,920
2012-08-17	293	295	288	295	133,000	2,950
2012-08-16	293	296	288	291	108,000	2,910
2012-08-15	294	296	290	293	164,000	2,930
2012-08-14	286	292	285	290	116,000	2,900
2012-08-13	280	285	279	284	90,000	2,840
2012-08-10	276	284	276	283	113,000	2,830
2012-08-09	276	278	273	276	72,000	2,760
2012-08-08	270	273	270	273	119,000	2,730
2012-08-07	267	270	267	268	35,000	2,680
2012-08-06	264	268	263	267	79,000	2,670
2012-08-03	269	271	262	263	78,000	2,630
2012-08-02	270	276	270	271	58,000	2,710
2012-08-01	270	272	268	270	56,000	2,700
2012-07-31	277	279	274	275	135,000	2,750
2012-07-30	275	278	272	277	125,000	2,770
2012-07-27	271	274	268	270	247,000	2,700
2012-07-26	253	259	250	257	87,000	2,570
2012-07-25	243	250	241	246	158,000	2,460
2012-07-24	253	255	244	245	134,000	2,450
2012-07-23	260	260	253	253	73,000	2,530
2012-07-20	262	267	256	260	85,000	2,600
2012-07-19	253	257	253	257	36,000	2,570
2012-07-18	254	260	251	251	59,000	2,510
2012-07-17	266	268	251	254	142,000	2,540
2012-07-13	264	271	264	265	54,000	2,650
2012-07-12	268	271	262	262	50,000	2,620
2012-07-11	276	276	268	269	75,000	2,690
2012-07-10	281	285	276	276	75,000	2,760
2012-07-09	281	283	280	281	51,000	2,810
2012-07-06	278	284	278	280	73,000	2,800
2012-07-05	279	280	276	278	56,000	2,780
2012-07-04	278	278	276	278	71,000	2,780
2012-07-03	272	278	272	277	69,000	2,770
2012-07-02	278	279	275	275	78,000	2,750
2012-06-29	271	277	269	276	129,000	2,760
2012-06-28	268	272	268	271	70,000	2,710
2012-06-27	270	270	263	266	53,000	2,660
2012-06-26	267	274	266	270	87,000	2,700
2012-06-25	272	276	270	270	55,000	2,700
2012-06-22	270	276	268	273	85,000	2,730
2012-06-21	269	272	269	272	65,000	2,720
2012-06-20	270	271	268	270	105,000	2,700
2012-06-19	268	270	261	265	175,000	2,650
2012-06-18	258	268	257	265	100,000	2,650
2012-06-15	255	258	251	252	137,000	2,520
2012-06-14	257	258	253	254	46,000	2,540
2012-06-13	261	261	257	260	51,000	2,600
2012-06-12	259	261	256	260	80,000	2,600
2012-06-11	259	264	259	262	75,000	2,620
2012-06-08	262	262	250	256	175,000	2,560
2012-06-07	260	263	256	262	146,000	2,620
2012-06-06	249	255	248	254	129,000	2,540
2012-06-05	241	248	241	248	133,000	2,480
2012-06-04	244	244	239	240	90,000	2,400
2012-06-01	253	254	247	248	115,000	2,480
2012-05-31	253	255	252	255	119,000	2,550
2012-05-30	264	264	256	259	134,000	2,590
2012-05-29	256	264	253	264	135,000	2,640
2012-05-28	259	259	255	256	101,000	2,560
2012-05-25	262	264	259	259	146,000	2,590
2012-05-24	258	264	257	260	207,000	2,600
2012-05-23	265	265	258	258	198,000	2,580
2012-05-22	270	272	265	265	88,000	2,650
2012-05-21	264	267	261	262	114,000	2,620
2012-05-18	267	268	262	265	208,000	2,650
2012-05-17	267	277	266	274	173,000	2,740
2012-05-16	274	275	265	267	192,000	2,670
2012-05-15	279	280	268	276	201,000	2,760
2012-05-14	282	283	278	279	174,000	2,790
2012-05-11	287	291	284	285	192,000	2,850
2012-05-10	288	290	286	289	94,000	2,890
2012-05-09	293	294	289	289	169,000	2,890
2012-05-08	295	297	293	296	122,000	2,960
2012-05-07	301	302	294	295	196,000	2,950
2012-05-02	304	309	302	307	276,000	3,070
2012-05-01	303	304	298	299	340,000	2,990
2012-04-27	306	308	300	301	275,000	3,010
2012-04-26	307	309	305	306	372,000	3,060
2012-04-25	306	322	306	316	285,000	3,160
2012-04-24	305	308	304	304	147,000	3,040
2012-04-23	307	309	303	304	196,000	3,040
2012-04-20	312	313	303	307	257,000	3,070
2012-04-19	316	318	310	312	209,000	3,120
2012-04-18	317	320	314	318	173,000	3,180
2012-04-17	313	313	309	311	72,000	3,110
2012-04-16	312	316	311	311	126,000	3,110
2012-04-13	316	319	313	314	98,000	3,140
2012-04-12	314	317	308	315	138,000	3,150
2012-04-11	309	314	307	311	161,000	3,110
2012-04-10	315	318	312	313	129,000	3,130
2012-04-09	315	318	315	316	113,000	3,160
2012-04-06	322	323	319	319	167,000	3,190
2012-04-05	324	326	320	321	192,000	3,210
2012-04-04	335	335	321	323	259,000	3,230
2012-04-03	335	339	333	337	157,000	3,370
2012-04-02	344	347	333	335	214,000	3,350
2012-03-30	349	349	341	342	163,000	3,420
2012-03-29	341	344	332	341	245,000	3,410
2012-03-28	333	344	333	343	182,000	3,430
2012-03-27	337	346	337	343	180,000	3,430
2012-03-26	336	338	334	334	127,000	3,340
2012-03-23	338	338	332	334	172,000	3,340
2012-03-22	338	342	333	338	174,000	3,380
2012-03-21	347	351	342	342	219,000	3,420
2012-03-19	354	355	348	350	179,000	3,500
2012-03-16	347	352	344	352	185,000	3,520
2012-03-15	345	347	343	345	139,000	3,450
2012-03-14	347	350	341	343	228,000	3,430
2012-03-13	344	349	342	342	169,000	3,420
2012-03-12	346	349	344	344	167,000	3,440
2012-03-09	338	346	337	346	375,000	3,460
2012-03-08	339	339	331	337	256,000	3,370
2012-03-07	329	340	329	340	327,000	3,400
2012-03-06	345	345	336	337	569,000	3,370
2012-03-05	359	361	349	350	176,000	3,500
2012-03-02	353	359	351	359	139,000	3,590
2012-03-01	356	365	348	353	260,000	3,530
2012-02-29	367	367	358	358	204,000	3,580
2012-02-28	364	366	358	365	159,000	3,650
2012-02-27	366	368	364	368	162,000	3,680
2012-02-24	366	369	365	369	124,000	3,690
2012-02-23	365	367	361	366	195,000	3,660
2012-02-22	353	365	353	365	238,000	3,650
2012-02-21	356	359	352	353	218,000	3,530
2012-02-20	361	363	357	358	180,000	3,580
2012-02-17	365	365	357	358	552,000	3,580
2012-02-16	345	352	344	350	191,000	3,500
2012-02-15	343	348	342	343	166,000	3,430
2012-02-14	341	343	338	341	76,000	3,410
2012-02-13	337	341	336	341	116,000	3,410
2012-02-10	340	340	335	337	83,000	3,370
2012-02-09	340	343	337	339	116,000	3,390
2012-02-08	336	340	334	340	198,000	3,400
2012-02-07	339	339	335	336	90,000	3,360
2012-02-06	338	341	338	340	185,000	3,400
2012-02-03	328	338	328	336	241,000	3,360
2012-02-02	331	338	328	328	188,000	3,280
2012-02-01	327	330	324	329	200,000	3,290
2012-01-31	321	328	321	327	160,000	3,270
2012-01-30	321	321	315	321	92,000	3,210
2012-01-27	323	325	318	321	123,000	3,210
2012-01-26	328	328	323	324	103,000	3,240
2012-01-25	323	330	323	327	149,000	3,270
2012-01-24	328	329	323	323	151,000	3,230
2012-01-23	326	327	323	327	233,000	3,270
2012-01-20	313	325	313	324	248,000	3,240
2012-01-19	320	320	311	313	149,000	3,130
2012-01-18	305	317	304	313	240,000	3,130
2012-01-17	308	308	302	305	100,000	3,050
2012-01-16	310	310	303	306	257,000	3,060
2012-01-13	310	327	307	310	1,669,000	3,100
2012-01-12	288	290	285	289	81,000	2,890
2012-01-11	289	292	282	288	124,000	2,880
2012-01-10	292	294	289	289	95,000	2,890
2012-01-06	294	295	290	290	66,000	2,900
2012-01-05	289	298	289	294	107,000	2,940
2012-01-04	296	301	292	297	178,000	2,970

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