7102 日本車輌製造(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 515 | 526 | 514 | 522 | 754,000 | 5,220 |
| 2013-12-27 | 507 | 512 | 501 | 512 | 344,000 | 5,120 |
| 2013-12-26 | 494 | 507 | 494 | 503 | 491,000 | 5,030 |
| 2013-12-25 | 496 | 498 | 488 | 492 | 702,000 | 4,920 |
| 2013-12-24 | 512 | 512 | 494 | 496 | 791,000 | 4,960 |
| 2013-12-20 | 509 | 517 | 502 | 506 | 2,073,000 | 5,060 |
| 2013-12-19 | 494 | 498 | 484 | 487 | 688,000 | 4,870 |
| 2013-12-18 | 488 | 493 | 485 | 488 | 349,000 | 4,880 |
| 2013-12-17 | 489 | 493 | 487 | 488 | 276,000 | 4,880 |
| 2013-12-16 | 492 | 495 | 487 | 487 | 323,000 | 4,870 |
| 2013-12-13 | 501 | 503 | 495 | 496 | 468,000 | 4,960 |
| 2013-12-12 | 499 | 504 | 496 | 503 | 193,000 | 5,030 |
| 2013-12-11 | 507 | 508 | 496 | 498 | 262,000 | 4,980 |
| 2013-12-10 | 504 | 508 | 503 | 508 | 279,000 | 5,080 |
| 2013-12-09 | 510 | 510 | 500 | 502 | 228,000 | 5,020 |
| 2013-12-06 | 499 | 503 | 495 | 501 | 312,000 | 5,010 |
| 2013-12-05 | 504 | 508 | 498 | 499 | 519,000 | 4,990 |
| 2013-12-04 | 511 | 513 | 503 | 504 | 400,000 | 5,040 |
| 2013-12-03 | 524 | 524 | 510 | 514 | 608,000 | 5,140 |
| 2013-12-02 | 519 | 523 | 514 | 521 | 451,000 | 5,210 |
| 2013-11-29 | 519 | 520 | 513 | 518 | 280,000 | 5,180 |
| 2013-11-28 | 523 | 524 | 515 | 519 | 242,000 | 5,190 |
| 2013-11-27 | 523 | 524 | 516 | 517 | 217,000 | 5,170 |
| 2013-11-26 | 522 | 523 | 516 | 523 | 254,000 | 5,230 |
| 2013-11-25 | 524 | 525 | 518 | 522 | 260,000 | 5,220 |
| 2013-11-22 | 532 | 533 | 519 | 520 | 422,000 | 5,200 |
| 2013-11-21 | 524 | 533 | 524 | 532 | 158,000 | 5,320 |
| 2013-11-20 | 525 | 532 | 524 | 524 | 265,000 | 5,240 |
| 2013-11-19 | 537 | 541 | 530 | 531 | 266,000 | 5,310 |
| 2013-11-18 | 530 | 543 | 529 | 537 | 491,000 | 5,370 |
| 2013-11-15 | 524 | 529 | 522 | 524 | 300,000 | 5,240 |
| 2013-11-14 | 518 | 523 | 518 | 520 | 266,000 | 5,200 |
| 2013-11-13 | 513 | 519 | 509 | 517 | 167,000 | 5,170 |
| 2013-11-12 | 502 | 512 | 499 | 507 | 294,000 | 5,070 |
| 2013-11-11 | 503 | 508 | 501 | 503 | 256,000 | 5,030 |
| 2013-11-08 | 506 | 509 | 502 | 503 | 204,000 | 5,030 |
| 2013-11-07 | 522 | 522 | 507 | 508 | 405,000 | 5,080 |
| 2013-11-06 | 507 | 518 | 507 | 517 | 179,000 | 5,170 |
| 2013-11-05 | 519 | 519 | 507 | 510 | 213,000 | 5,100 |
| 2013-11-01 | 517 | 521 | 506 | 509 | 364,000 | 5,090 |
| 2013-10-31 | 520 | 524 | 514 | 516 | 274,000 | 5,160 |
| 2013-10-30 | 520 | 522 | 514 | 519 | 679,000 | 5,190 |
| 2013-10-29 | 542 | 544 | 511 | 519 | 917,000 | 5,190 |
| 2013-10-28 | 552 | 552 | 538 | 547 | 298,000 | 5,470 |
| 2013-10-25 | 554 | 554 | 538 | 538 | 172,000 | 5,380 |
| 2013-10-24 | 541 | 553 | 536 | 552 | 134,000 | 5,520 |
| 2013-10-23 | 557 | 559 | 546 | 546 | 139,000 | 5,460 |
| 2013-10-22 | 560 | 560 | 554 | 556 | 145,000 | 5,560 |
| 2013-10-21 | 555 | 562 | 555 | 560 | 193,000 | 5,600 |
| 2013-10-18 | 552 | 557 | 550 | 554 | 146,000 | 5,540 |
| 2013-10-17 | 554 | 558 | 549 | 551 | 143,000 | 5,510 |
| 2013-10-16 | 556 | 557 | 545 | 546 | 167,000 | 5,460 |
| 2013-10-15 | 550 | 559 | 550 | 557 | 249,000 | 5,570 |
| 2013-10-11 | 546 | 549 | 541 | 545 | 289,000 | 5,450 |
| 2013-10-10 | 538 | 547 | 532 | 536 | 214,000 | 5,360 |
| 2013-10-09 | 528 | 538 | 516 | 537 | 211,000 | 5,370 |
| 2013-10-08 | 521 | 532 | 518 | 528 | 205,000 | 5,280 |
| 2013-10-07 | 542 | 546 | 526 | 527 | 232,000 | 5,270 |
| 2013-10-04 | 540 | 543 | 531 | 539 | 204,000 | 5,390 |
| 2013-10-03 | 548 | 552 | 542 | 544 | 305,000 | 5,440 |
| 2013-10-02 | 565 | 569 | 550 | 552 | 366,000 | 5,520 |
| 2013-10-01 | 587 | 587 | 564 | 564 | 487,000 | 5,640 |
| 2013-09-30 | 575 | 588 | 567 | 581 | 482,000 | 5,810 |
| 2013-09-27 | 605 | 605 | 591 | 592 | 421,000 | 5,920 |
| 2013-09-26 | 578 | 600 | 576 | 596 | 541,000 | 5,960 |
| 2013-09-25 | 580 | 581 | 570 | 576 | 350,000 | 5,760 |
| 2013-09-24 | 580 | 589 | 575 | 586 | 285,000 | 5,860 |
| 2013-09-20 | 590 | 590 | 582 | 588 | 265,000 | 5,880 |
| 2013-09-19 | 600 | 600 | 583 | 589 | 943,000 | 5,890 |
| 2013-09-18 | 600 | 605 | 588 | 589 | 1,014,000 | 5,890 |
| 2013-09-17 | 583 | 594 | 579 | 593 | 892,000 | 5,930 |
| 2013-09-13 | 561 | 575 | 559 | 574 | 422,000 | 5,740 |
| 2013-09-12 | 571 | 572 | 559 | 566 | 561,000 | 5,660 |
| 2013-09-11 | 580 | 590 | 570 | 579 | 853,000 | 5,790 |
| 2013-09-10 | 555 | 579 | 551 | 573 | 1,216,000 | 5,730 |
| 2013-09-09 | 524 | 544 | 524 | 543 | 653,000 | 5,430 |
| 2013-09-06 | 514 | 515 | 501 | 512 | 219,000 | 5,120 |
| 2013-09-05 | 519 | 519 | 511 | 514 | 167,000 | 5,140 |
| 2013-09-04 | 512 | 519 | 510 | 518 | 202,000 | 5,180 |
| 2013-09-03 | 508 | 518 | 508 | 516 | 409,000 | 5,160 |
| 2013-09-02 | 498 | 508 | 498 | 506 | 196,000 | 5,060 |
| 2013-08-30 | 497 | 516 | 492 | 496 | 505,000 | 4,960 |
| 2013-08-29 | 497 | 498 | 487 | 489 | 339,000 | 4,890 |
| 2013-08-28 | 493 | 496 | 485 | 492 | 351,000 | 4,920 |
| 2013-08-27 | 517 | 519 | 506 | 509 | 379,000 | 5,090 |
| 2013-08-26 | 497 | 517 | 496 | 516 | 586,000 | 5,160 |
| 2013-08-23 | 490 | 497 | 485 | 489 | 423,000 | 4,890 |
| 2013-08-22 | 487 | 487 | 477 | 481 | 285,000 | 4,810 |
| 2013-08-21 | 494 | 500 | 481 | 487 | 434,000 | 4,870 |
| 2013-08-20 | 519 | 519 | 496 | 498 | 510,000 | 4,980 |
| 2013-08-19 | 505 | 530 | 505 | 527 | 302,000 | 5,270 |
| 2013-08-16 | 498 | 515 | 495 | 505 | 240,000 | 5,050 |
| 2013-08-15 | 509 | 515 | 501 | 502 | 216,000 | 5,020 |
| 2013-08-14 | 516 | 524 | 505 | 514 | 195,000 | 5,140 |
| 2013-08-13 | 505 | 518 | 497 | 516 | 381,000 | 5,160 |
| 2013-08-12 | 510 | 516 | 505 | 506 | 180,000 | 5,060 |
| 2013-08-09 | 519 | 526 | 511 | 513 | 210,000 | 5,130 |
| 2013-08-08 | 519 | 536 | 517 | 518 | 280,000 | 5,180 |
| 2013-08-07 | 535 | 536 | 517 | 518 | 444,000 | 5,180 |
| 2013-08-06 | 543 | 549 | 532 | 545 | 286,000 | 5,450 |
| 2013-08-05 | 557 | 557 | 540 | 543 | 325,000 | 5,430 |
| 2013-08-02 | 544 | 560 | 540 | 557 | 395,000 | 5,570 |
| 2013-08-01 | 540 | 544 | 534 | 544 | 362,000 | 5,440 |
| 2013-07-31 | 550 | 556 | 544 | 544 | 318,000 | 5,440 |
| 2013-07-30 | 527 | 546 | 527 | 543 | 428,000 | 5,430 |
| 2013-07-29 | 535 | 546 | 524 | 535 | 864,000 | 5,350 |
| 2013-07-26 | 537 | 557 | 530 | 545 | 1,875,000 | 5,450 |
| 2013-07-25 | 586 | 589 | 574 | 577 | 382,000 | 5,770 |
| 2013-07-24 | 580 | 588 | 576 | 584 | 511,000 | 5,840 |
| 2013-07-23 | 578 | 581 | 573 | 575 | 353,000 | 5,750 |
| 2013-07-22 | 566 | 580 | 558 | 578 | 494,000 | 5,780 |
| 2013-07-19 | 572 | 576 | 543 | 559 | 767,000 | 5,590 |
| 2013-07-18 | 572 | 580 | 568 | 570 | 443,000 | 5,700 |
| 2013-07-17 | 586 | 597 | 565 | 575 | 993,000 | 5,750 |
| 2013-07-16 | 569 | 590 | 567 | 583 | 1,122,000 | 5,830 |
| 2013-07-12 | 555 | 569 | 552 | 568 | 751,000 | 5,680 |
| 2013-07-11 | 534 | 555 | 532 | 551 | 619,000 | 5,510 |
| 2013-07-10 | 534 | 539 | 530 | 534 | 345,000 | 5,340 |
| 2013-07-09 | 529 | 531 | 520 | 527 | 296,000 | 5,270 |
| 2013-07-08 | 536 | 538 | 519 | 519 | 435,000 | 5,190 |
| 2013-07-05 | 517 | 527 | 514 | 525 | 328,000 | 5,250 |
| 2013-07-04 | 506 | 514 | 506 | 511 | 236,000 | 5,110 |
| 2013-07-03 | 510 | 513 | 498 | 512 | 435,000 | 5,120 |
| 2013-07-02 | 508 | 515 | 502 | 515 | 421,000 | 5,150 |
| 2013-07-01 | 486 | 516 | 480 | 507 | 607,000 | 5,070 |
| 2013-06-28 | 469 | 481 | 469 | 477 | 319,000 | 4,770 |
| 2013-06-27 | 456 | 470 | 449 | 468 | 386,000 | 4,680 |
| 2013-06-26 | 475 | 475 | 446 | 450 | 271,000 | 4,500 |
| 2013-06-25 | 471 | 471 | 452 | 460 | 279,000 | 4,600 |
| 2013-06-24 | 489 | 489 | 474 | 476 | 167,000 | 4,760 |
| 2013-06-21 | 470 | 482 | 466 | 476 | 321,000 | 4,760 |
| 2013-06-20 | 493 | 494 | 483 | 484 | 167,000 | 4,840 |
| 2013-06-19 | 495 | 496 | 485 | 494 | 202,000 | 4,940 |
| 2013-06-18 | 488 | 495 | 481 | 482 | 307,000 | 4,820 |
| 2013-06-17 | 467 | 487 | 464 | 484 | 265,000 | 4,840 |
| 2013-06-14 | 481 | 484 | 470 | 475 | 556,000 | 4,750 |
| 2013-06-13 | 478 | 480 | 461 | 465 | 464,000 | 4,650 |
| 2013-06-12 | 483 | 495 | 477 | 493 | 221,000 | 4,930 |
| 2013-06-11 | 497 | 498 | 481 | 491 | 365,000 | 4,910 |
| 2013-06-10 | 482 | 496 | 482 | 493 | 428,000 | 4,930 |
| 2013-06-07 | 465 | 479 | 455 | 466 | 692,000 | 4,660 |
| 2013-06-06 | 500 | 507 | 477 | 478 | 975,000 | 4,780 |
| 2013-06-05 | 527 | 549 | 512 | 518 | 576,000 | 5,180 |
| 2013-06-04 | 502 | 539 | 500 | 537 | 860,000 | 5,370 |
| 2013-06-03 | 520 | 520 | 503 | 504 | 662,000 | 5,040 |
| 2013-05-31 | 547 | 553 | 525 | 534 | 391,000 | 5,340 |
| 2013-05-30 | 569 | 569 | 539 | 543 | 926,000 | 5,430 |
| 2013-05-29 | 599 | 599 | 565 | 572 | 1,551,000 | 5,720 |
| 2013-05-28 | 518 | 543 | 516 | 540 | 672,000 | 5,400 |
| 2013-05-27 | 547 | 548 | 524 | 524 | 526,000 | 5,240 |
| 2013-05-24 | 546 | 561 | 530 | 550 | 956,000 | 5,500 |
| 2013-05-23 | 581 | 585 | 536 | 536 | 1,097,000 | 5,360 |
| 2013-05-22 | 596 | 596 | 573 | 582 | 484,000 | 5,820 |
| 2013-05-21 | 593 | 606 | 585 | 586 | 1,008,000 | 5,860 |
| 2013-05-20 | 600 | 639 | 596 | 603 | 2,898,000 | 6,030 |
| 2013-05-17 | 531 | 586 | 531 | 574 | 2,125,000 | 5,740 |
| 2013-05-16 | 533 | 538 | 511 | 517 | 975,000 | 5,170 |
| 2013-05-15 | 555 | 563 | 537 | 538 | 716,000 | 5,380 |
| 2013-05-14 | 547 | 553 | 545 | 550 | 347,000 | 5,500 |
| 2013-05-13 | 554 | 565 | 546 | 550 | 608,000 | 5,500 |
| 2013-05-10 | 560 | 563 | 551 | 554 | 802,000 | 5,540 |
| 2013-05-09 | 554 | 559 | 542 | 554 | 826,000 | 5,540 |
| 2013-05-08 | 543 | 557 | 538 | 553 | 1,168,000 | 5,530 |
| 2013-05-07 | 549 | 554 | 544 | 549 | 1,126,000 | 5,490 |
| 2013-05-02 | 526 | 538 | 517 | 536 | 1,344,000 | 5,360 |
| 2013-05-01 | 513 | 550 | 500 | 534 | 4,502,000 | 5,340 |
| 2013-04-30 | 503 | 503 | 490 | 503 | 3,056,000 | 5,030 |
| 2013-04-26 | 437 | 438 | 422 | 423 | 423,000 | 4,230 |
| 2013-04-25 | 439 | 446 | 436 | 437 | 451,000 | 4,370 |
| 2013-04-24 | 430 | 436 | 430 | 435 | 271,000 | 4,350 |
| 2013-04-23 | 432 | 434 | 427 | 428 | 241,000 | 4,280 |
| 2013-04-22 | 432 | 440 | 432 | 435 | 291,000 | 4,350 |
| 2013-04-19 | 432 | 432 | 424 | 427 | 166,000 | 4,270 |
| 2013-04-18 | 432 | 436 | 428 | 431 | 157,000 | 4,310 |
| 2013-04-17 | 427 | 439 | 427 | 435 | 198,000 | 4,350 |
| 2013-04-16 | 420 | 430 | 419 | 426 | 364,000 | 4,260 |
| 2013-04-15 | 432 | 435 | 426 | 428 | 187,000 | 4,280 |
| 2013-04-12 | 435 | 443 | 432 | 434 | 304,000 | 4,340 |
| 2013-04-11 | 434 | 442 | 433 | 441 | 303,000 | 4,410 |
| 2013-04-10 | 431 | 435 | 426 | 428 | 278,000 | 4,280 |
| 2013-04-09 | 434 | 439 | 427 | 435 | 338,000 | 4,350 |
| 2013-04-08 | 428 | 438 | 419 | 434 | 400,000 | 4,340 |
| 2013-04-05 | 429 | 454 | 423 | 428 | 858,000 | 4,280 |
| 2013-04-04 | 404 | 426 | 399 | 424 | 344,000 | 4,240 |
| 2013-04-03 | 411 | 415 | 408 | 412 | 219,000 | 4,120 |
| 2013-04-02 | 400 | 410 | 390 | 408 | 344,000 | 4,080 |
| 2013-04-01 | 416 | 420 | 408 | 408 | 213,000 | 4,080 |
| 2013-03-29 | 425 | 429 | 412 | 419 | 382,000 | 4,190 |
| 2013-03-28 | 435 | 436 | 420 | 424 | 345,000 | 4,240 |
| 2013-03-27 | 418 | 437 | 416 | 434 | 324,000 | 4,340 |
| 2013-03-26 | 426 | 427 | 412 | 421 | 336,000 | 4,210 |
| 2013-03-25 | 449 | 449 | 427 | 430 | 543,000 | 4,300 |
| 2013-03-22 | 429 | 433 | 422 | 426 | 367,000 | 4,260 |
| 2013-03-21 | 416 | 438 | 415 | 435 | 729,000 | 4,350 |
| 2013-03-19 | 399 | 424 | 397 | 418 | 766,000 | 4,180 |
| 2013-03-18 | 396 | 398 | 391 | 394 | 174,000 | 3,940 |
| 2013-03-15 | 396 | 402 | 395 | 399 | 386,000 | 3,990 |
| 2013-03-14 | 387 | 396 | 384 | 395 | 322,000 | 3,950 |
| 2013-03-13 | 380 | 384 | 379 | 382 | 215,000 | 3,820 |
| 2013-03-12 | 394 | 397 | 380 | 381 | 390,000 | 3,810 |
| 2013-03-11 | 395 | 402 | 391 | 394 | 616,000 | 3,940 |
| 2013-03-08 | 377 | 383 | 377 | 381 | 355,000 | 3,810 |
| 2013-03-07 | 382 | 382 | 376 | 378 | 199,000 | 3,780 |
| 2013-03-06 | 373 | 381 | 373 | 377 | 284,000 | 3,770 |
| 2013-03-05 | 381 | 384 | 367 | 370 | 364,000 | 3,700 |
| 2013-03-04 | 390 | 392 | 380 | 381 | 262,000 | 3,810 |
| 2013-03-01 | 392 | 393 | 387 | 389 | 307,000 | 3,890 |
| 2013-02-28 | 381 | 392 | 378 | 391 | 575,000 | 3,910 |
| 2013-02-27 | 390 | 390 | 378 | 383 | 806,000 | 3,830 |
| 2013-02-26 | 346 | 374 | 346 | 373 | 691,000 | 3,730 |
| 2013-02-25 | 349 | 359 | 347 | 356 | 663,000 | 3,560 |
| 2013-02-22 | 323 | 340 | 321 | 339 | 895,000 | 3,390 |
| 2013-02-21 | 342 | 349 | 342 | 347 | 208,000 | 3,470 |
| 2013-02-20 | 341 | 343 | 341 | 343 | 142,000 | 3,430 |
| 2013-02-19 | 341 | 344 | 336 | 338 | 161,000 | 3,380 |
| 2013-02-18 | 325 | 339 | 324 | 338 | 200,000 | 3,380 |
| 2013-02-15 | 333 | 334 | 318 | 321 | 277,000 | 3,210 |
| 2013-02-14 | 330 | 340 | 330 | 333 | 212,000 | 3,330 |
| 2013-02-13 | 338 | 339 | 329 | 329 | 161,000 | 3,290 |
| 2013-02-12 | 339 | 341 | 336 | 337 | 179,000 | 3,370 |
| 2013-02-08 | 345 | 345 | 334 | 337 | 181,000 | 3,370 |
| 2013-02-07 | 348 | 351 | 332 | 343 | 349,000 | 3,430 |
| 2013-02-06 | 348 | 348 | 345 | 346 | 140,000 | 3,460 |
| 2013-02-05 | 344 | 348 | 343 | 343 | 133,000 | 3,430 |
| 2013-02-04 | 342 | 346 | 341 | 344 | 113,000 | 3,440 |
| 2013-02-01 | 340 | 343 | 340 | 342 | 111,000 | 3,420 |
| 2013-01-31 | 343 | 344 | 338 | 340 | 101,000 | 3,400 |
| 2013-01-30 | 340 | 345 | 340 | 342 | 186,000 | 3,420 |
| 2013-01-29 | 348 | 351 | 336 | 337 | 464,000 | 3,370 |
| 2013-01-28 | 358 | 358 | 352 | 353 | 129,000 | 3,530 |
| 2013-01-25 | 358 | 358 | 352 | 354 | 131,000 | 3,540 |
| 2013-01-24 | 350 | 355 | 346 | 350 | 134,000 | 3,500 |
| 2013-01-23 | 356 | 360 | 351 | 352 | 111,000 | 3,520 |
| 2013-01-22 | 364 | 365 | 354 | 357 | 171,000 | 3,570 |
| 2013-01-21 | 362 | 364 | 354 | 364 | 162,000 | 3,640 |
| 2013-01-18 | 359 | 362 | 357 | 362 | 188,000 | 3,620 |
| 2013-01-17 | 356 | 357 | 345 | 350 | 132,000 | 3,500 |
| 2013-01-16 | 360 | 360 | 355 | 356 | 220,000 | 3,560 |
| 2013-01-15 | 359 | 359 | 353 | 354 | 179,000 | 3,540 |
| 2013-01-11 | 357 | 357 | 350 | 352 | 188,000 | 3,520 |
| 2013-01-10 | 352 | 360 | 350 | 352 | 265,000 | 3,520 |
| 2013-01-09 | 333 | 349 | 333 | 348 | 306,000 | 3,480 |
| 2013-01-08 | 335 | 336 | 332 | 333 | 129,000 | 3,330 |
| 2013-01-07 | 334 | 335 | 327 | 334 | 210,000 | 3,340 |
| 2013-01-04 | 334 | 337 | 333 | 334 | 149,000 | 3,340 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.08株
