7102 日本車輌製造(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 286 | 290 | 286 | 290 | 177,000 | 2,900 |
| 2015-12-29 | 278 | 285 | 277 | 285 | 207,000 | 2,850 |
| 2015-12-28 | 269 | 281 | 268 | 280 | 240,000 | 2,800 |
| 2015-12-25 | 277 | 280 | 264 | 266 | 908,000 | 2,660 |
| 2015-12-24 | 282 | 284 | 277 | 277 | 585,000 | 2,770 |
| 2015-12-22 | 289 | 289 | 278 | 281 | 643,000 | 2,810 |
| 2015-12-21 | 293 | 293 | 288 | 288 | 286,000 | 2,880 |
| 2015-12-18 | 292 | 297 | 292 | 295 | 362,000 | 2,950 |
| 2015-12-17 | 299 | 303 | 290 | 294 | 705,000 | 2,940 |
| 2015-12-16 | 307 | 308 | 299 | 299 | 293,000 | 2,990 |
| 2015-12-15 | 302 | 310 | 302 | 307 | 558,000 | 3,070 |
| 2015-12-14 | 296 | 302 | 296 | 301 | 317,000 | 3,010 |
| 2015-12-11 | 302 | 302 | 300 | 302 | 299,000 | 3,020 |
| 2015-12-10 | 300 | 301 | 296 | 301 | 274,000 | 3,010 |
| 2015-12-09 | 299 | 303 | 298 | 301 | 404,000 | 3,010 |
| 2015-12-08 | 298 | 299 | 294 | 299 | 344,000 | 2,990 |
| 2015-12-07 | 295 | 298 | 295 | 297 | 278,000 | 2,970 |
| 2015-12-04 | 293 | 295 | 291 | 295 | 322,000 | 2,950 |
| 2015-12-03 | 293 | 294 | 292 | 293 | 199,000 | 2,930 |
| 2015-12-02 | 296 | 296 | 293 | 295 | 245,000 | 2,950 |
| 2015-12-01 | 294 | 295 | 293 | 295 | 129,000 | 2,950 |
| 2015-11-30 | 295 | 295 | 292 | 294 | 191,000 | 2,940 |
| 2015-11-27 | 295 | 296 | 293 | 293 | 184,000 | 2,930 |
| 2015-11-26 | 297 | 298 | 296 | 296 | 174,000 | 2,960 |
| 2015-11-25 | 299 | 299 | 297 | 298 | 147,000 | 2,980 |
| 2015-11-24 | 298 | 299 | 297 | 298 | 220,000 | 2,980 |
| 2015-11-20 | 298 | 298 | 295 | 298 | 177,000 | 2,980 |
| 2015-11-19 | 297 | 298 | 295 | 298 | 182,000 | 2,980 |
| 2015-11-18 | 295 | 297 | 292 | 297 | 231,000 | 2,970 |
| 2015-11-17 | 295 | 295 | 292 | 294 | 179,000 | 2,940 |
| 2015-11-16 | 292 | 294 | 291 | 291 | 207,000 | 2,910 |
| 2015-11-13 | 294 | 298 | 294 | 296 | 186,000 | 2,960 |
| 2015-11-12 | 297 | 298 | 294 | 297 | 275,000 | 2,970 |
| 2015-11-11 | 298 | 299 | 297 | 298 | 151,000 | 2,980 |
| 2015-11-10 | 299 | 301 | 297 | 298 | 199,000 | 2,980 |
| 2015-11-09 | 301 | 306 | 299 | 301 | 603,000 | 3,010 |
| 2015-11-06 | 294 | 298 | 294 | 298 | 240,000 | 2,980 |
| 2015-11-05 | 292 | 295 | 291 | 294 | 197,000 | 2,940 |
| 2015-11-04 | 294 | 294 | 290 | 291 | 234,000 | 2,910 |
| 2015-11-02 | 291 | 292 | 288 | 291 | 250,000 | 2,910 |
| 2015-10-30 | 295 | 298 | 290 | 291 | 607,000 | 2,910 |
| 2015-10-29 | 299 | 300 | 294 | 295 | 781,000 | 2,950 |
| 2015-10-28 | 300 | 300 | 292 | 295 | 1,264,000 | 2,950 |
| 2015-10-27 | 331 | 331 | 319 | 322 | 189,000 | 3,220 |
| 2015-10-26 | 337 | 337 | 330 | 331 | 227,000 | 3,310 |
| 2015-10-23 | 335 | 335 | 327 | 332 | 506,000 | 3,320 |
| 2015-10-22 | 319 | 321 | 317 | 319 | 78,000 | 3,190 |
| 2015-10-21 | 312 | 319 | 311 | 319 | 139,000 | 3,190 |
| 2015-10-20 | 315 | 315 | 312 | 312 | 108,000 | 3,120 |
| 2015-10-19 | 314 | 320 | 310 | 313 | 100,000 | 3,130 |
| 2015-10-16 | 308 | 317 | 308 | 311 | 253,000 | 3,110 |
| 2015-10-15 | 305 | 311 | 304 | 306 | 143,000 | 3,060 |
| 2015-10-14 | 310 | 310 | 302 | 304 | 135,000 | 3,040 |
| 2015-10-13 | 310 | 316 | 310 | 313 | 165,000 | 3,130 |
| 2015-10-09 | 307 | 311 | 305 | 311 | 212,000 | 3,110 |
| 2015-10-08 | 299 | 307 | 298 | 305 | 346,000 | 3,050 |
| 2015-10-07 | 295 | 300 | 295 | 300 | 171,000 | 3,000 |
| 2015-10-06 | 295 | 298 | 293 | 295 | 180,000 | 2,950 |
| 2015-10-05 | 291 | 294 | 291 | 292 | 87,000 | 2,920 |
| 2015-10-02 | 290 | 291 | 287 | 291 | 125,000 | 2,910 |
| 2015-10-01 | 289 | 291 | 286 | 290 | 175,000 | 2,900 |
| 2015-09-30 | 285 | 288 | 281 | 287 | 184,000 | 2,870 |
| 2015-09-29 | 285 | 285 | 279 | 283 | 272,000 | 2,830 |
| 2015-09-28 | 280 | 288 | 280 | 285 | 286,000 | 2,850 |
| 2015-09-25 | 289 | 289 | 283 | 286 | 321,000 | 2,860 |
| 2015-09-24 | 291 | 292 | 286 | 288 | 323,000 | 2,880 |
| 2015-09-18 | 291 | 293 | 287 | 293 | 357,000 | 2,930 |
| 2015-09-17 | 288 | 293 | 287 | 293 | 769,000 | 2,930 |
| 2015-09-16 | 300 | 302 | 290 | 292 | 1,410,000 | 2,920 |
| 2015-09-15 | 319 | 323 | 316 | 316 | 164,000 | 3,160 |
| 2015-09-14 | 333 | 333 | 315 | 317 | 229,000 | 3,170 |
| 2015-09-11 | 321 | 330 | 321 | 327 | 196,000 | 3,270 |
| 2015-09-10 | 321 | 328 | 319 | 328 | 139,000 | 3,280 |
| 2015-09-09 | 320 | 324 | 318 | 323 | 211,000 | 3,230 |
| 2015-09-08 | 317 | 317 | 312 | 312 | 164,000 | 3,120 |
| 2015-09-07 | 316 | 318 | 309 | 314 | 294,000 | 3,140 |
| 2015-09-04 | 338 | 339 | 321 | 324 | 399,000 | 3,240 |
| 2015-09-03 | 344 | 349 | 338 | 340 | 262,000 | 3,400 |
| 2015-09-02 | 335 | 344 | 332 | 340 | 255,000 | 3,400 |
| 2015-09-01 | 343 | 351 | 335 | 343 | 660,000 | 3,430 |
| 2015-08-31 | 346 | 346 | 336 | 343 | 207,000 | 3,430 |
| 2015-08-28 | 339 | 347 | 335 | 341 | 299,000 | 3,410 |
| 2015-08-27 | 343 | 344 | 328 | 330 | 305,000 | 3,300 |
| 2015-08-26 | 328 | 335 | 323 | 331 | 329,000 | 3,310 |
| 2015-08-25 | 317 | 342 | 307 | 320 | 455,000 | 3,200 |
| 2015-08-24 | 345 | 345 | 330 | 330 | 387,000 | 3,300 |
| 2015-08-21 | 351 | 354 | 348 | 349 | 271,000 | 3,490 |
| 2015-08-20 | 364 | 365 | 356 | 358 | 143,000 | 3,580 |
| 2015-08-19 | 364 | 370 | 364 | 365 | 97,000 | 3,650 |
| 2015-08-18 | 378 | 378 | 367 | 370 | 212,000 | 3,700 |
| 2015-08-17 | 364 | 377 | 364 | 375 | 194,000 | 3,750 |
| 2015-08-14 | 368 | 369 | 364 | 365 | 190,000 | 3,650 |
| 2015-08-13 | 373 | 375 | 366 | 368 | 209,000 | 3,680 |
| 2015-08-12 | 378 | 378 | 375 | 376 | 146,000 | 3,760 |
| 2015-08-11 | 379 | 379 | 375 | 378 | 242,000 | 3,780 |
| 2015-08-10 | 377 | 378 | 373 | 377 | 143,000 | 3,770 |
| 2015-08-07 | 370 | 378 | 370 | 377 | 427,000 | 3,770 |
| 2015-08-06 | 370 | 378 | 370 | 375 | 416,000 | 3,750 |
| 2015-08-05 | 371 | 375 | 369 | 373 | 260,000 | 3,730 |
| 2015-08-04 | 377 | 378 | 368 | 373 | 246,000 | 3,730 |
| 2015-08-03 | 379 | 379 | 373 | 376 | 280,000 | 3,760 |
| 2015-07-31 | 372 | 377 | 371 | 377 | 509,000 | 3,770 |
| 2015-07-30 | 371 | 377 | 367 | 371 | 411,000 | 3,710 |
| 2015-07-29 | 371 | 374 | 367 | 371 | 498,000 | 3,710 |
| 2015-07-28 | 360 | 370 | 360 | 370 | 910,000 | 3,700 |
| 2015-07-27 | 359 | 365 | 352 | 359 | 729,000 | 3,590 |
| 2015-07-24 | 351 | 362 | 349 | 359 | 1,430,000 | 3,590 |
| 2015-07-23 | 343 | 349 | 342 | 349 | 367,000 | 3,490 |
| 2015-07-22 | 342 | 342 | 340 | 341 | 167,000 | 3,410 |
| 2015-07-21 | 340 | 344 | 340 | 342 | 236,000 | 3,420 |
| 2015-07-17 | 339 | 341 | 339 | 339 | 75,000 | 3,390 |
| 2015-07-16 | 341 | 342 | 339 | 341 | 169,000 | 3,410 |
| 2015-07-15 | 341 | 341 | 338 | 341 | 142,000 | 3,410 |
| 2015-07-14 | 336 | 341 | 335 | 341 | 224,000 | 3,410 |
| 2015-07-13 | 329 | 334 | 328 | 333 | 162,000 | 3,330 |
| 2015-07-10 | 332 | 332 | 327 | 328 | 253,000 | 3,280 |
| 2015-07-09 | 330 | 330 | 321 | 328 | 458,000 | 3,280 |
| 2015-07-08 | 338 | 339 | 331 | 332 | 314,000 | 3,320 |
| 2015-07-07 | 338 | 340 | 334 | 339 | 247,000 | 3,390 |
| 2015-07-06 | 340 | 340 | 334 | 334 | 202,000 | 3,340 |
| 2015-07-03 | 337 | 344 | 335 | 341 | 338,000 | 3,410 |
| 2015-07-02 | 337 | 338 | 334 | 335 | 218,000 | 3,350 |
| 2015-07-01 | 331 | 334 | 331 | 333 | 164,000 | 3,330 |
| 2015-06-30 | 333 | 333 | 330 | 330 | 462,000 | 3,300 |
| 2015-06-29 | 335 | 336 | 333 | 333 | 475,000 | 3,330 |
| 2015-06-26 | 344 | 344 | 338 | 340 | 361,000 | 3,400 |
| 2015-06-25 | 347 | 347 | 343 | 344 | 167,000 | 3,440 |
| 2015-06-24 | 344 | 348 | 342 | 347 | 434,000 | 3,470 |
| 2015-06-23 | 341 | 341 | 338 | 341 | 387,000 | 3,410 |
| 2015-06-22 | 340 | 342 | 338 | 340 | 321,000 | 3,400 |
| 2015-06-19 | 343 | 343 | 340 | 340 | 382,000 | 3,400 |
| 2015-06-18 | 349 | 349 | 342 | 342 | 270,000 | 3,420 |
| 2015-06-17 | 346 | 346 | 342 | 342 | 351,000 | 3,420 |
| 2015-06-16 | 346 | 346 | 344 | 345 | 150,000 | 3,450 |
| 2015-06-15 | 346 | 347 | 344 | 347 | 183,000 | 3,470 |
| 2015-06-12 | 346 | 347 | 344 | 347 | 372,000 | 3,470 |
| 2015-06-11 | 346 | 348 | 345 | 346 | 501,000 | 3,460 |
| 2015-06-10 | 351 | 351 | 346 | 346 | 316,000 | 3,460 |
| 2015-06-09 | 350 | 351 | 346 | 346 | 297,000 | 3,460 |
| 2015-06-08 | 352 | 352 | 350 | 350 | 194,000 | 3,500 |
| 2015-06-05 | 352 | 352 | 350 | 351 | 183,000 | 3,510 |
| 2015-06-04 | 354 | 356 | 353 | 353 | 218,000 | 3,530 |
| 2015-06-03 | 352 | 357 | 352 | 355 | 281,000 | 3,550 |
| 2015-06-02 | 356 | 357 | 354 | 354 | 214,000 | 3,540 |
| 2015-06-01 | 351 | 358 | 351 | 355 | 275,000 | 3,550 |
| 2015-05-29 | 356 | 357 | 349 | 351 | 593,000 | 3,510 |
| 2015-05-28 | 363 | 363 | 356 | 356 | 508,000 | 3,560 |
| 2015-05-27 | 359 | 360 | 353 | 357 | 474,000 | 3,570 |
| 2015-05-26 | 354 | 360 | 354 | 359 | 538,000 | 3,590 |
| 2015-05-25 | 350 | 353 | 350 | 353 | 316,000 | 3,530 |
| 2015-05-22 | 347 | 351 | 347 | 349 | 598,000 | 3,490 |
| 2015-05-21 | 345 | 347 | 344 | 344 | 282,000 | 3,440 |
| 2015-05-20 | 347 | 347 | 344 | 347 | 339,000 | 3,470 |
| 2015-05-19 | 348 | 348 | 345 | 347 | 157,000 | 3,470 |
| 2015-05-18 | 348 | 349 | 345 | 347 | 187,000 | 3,470 |
| 2015-05-15 | 347 | 349 | 343 | 345 | 253,000 | 3,450 |
| 2015-05-14 | 353 | 353 | 344 | 345 | 371,000 | 3,450 |
| 2015-05-13 | 352 | 354 | 350 | 354 | 238,000 | 3,540 |
| 2015-05-12 | 349 | 354 | 347 | 353 | 353,000 | 3,530 |
| 2015-05-11 | 345 | 355 | 345 | 353 | 485,000 | 3,530 |
| 2015-05-08 | 341 | 345 | 341 | 344 | 325,000 | 3,440 |
| 2015-05-07 | 344 | 345 | 341 | 342 | 308,000 | 3,420 |
| 2015-05-01 | 346 | 347 | 343 | 345 | 350,000 | 3,450 |
| 2015-04-30 | 350 | 350 | 345 | 346 | 435,000 | 3,460 |
| 2015-04-28 | 357 | 357 | 349 | 352 | 673,000 | 3,520 |
| 2015-04-27 | 357 | 359 | 353 | 357 | 260,000 | 3,570 |
| 2015-04-24 | 359 | 359 | 354 | 356 | 265,000 | 3,560 |
| 2015-04-23 | 357 | 362 | 357 | 359 | 291,000 | 3,590 |
| 2015-04-22 | 357 | 360 | 354 | 359 | 382,000 | 3,590 |
| 2015-04-21 | 356 | 358 | 353 | 357 | 261,000 | 3,570 |
| 2015-04-20 | 354 | 357 | 354 | 355 | 218,000 | 3,550 |
| 2015-04-17 | 355 | 358 | 353 | 355 | 318,000 | 3,550 |
| 2015-04-16 | 352 | 356 | 352 | 355 | 336,000 | 3,550 |
| 2015-04-15 | 353 | 354 | 352 | 352 | 163,000 | 3,520 |
| 2015-04-14 | 352 | 354 | 351 | 353 | 325,000 | 3,530 |
| 2015-04-13 | 349 | 353 | 347 | 352 | 297,000 | 3,520 |
| 2015-04-10 | 347 | 351 | 345 | 349 | 500,000 | 3,490 |
| 2015-04-09 | 350 | 350 | 345 | 346 | 284,000 | 3,460 |
| 2015-04-08 | 346 | 348 | 344 | 348 | 448,000 | 3,480 |
| 2015-04-07 | 341 | 343 | 338 | 342 | 215,000 | 3,420 |
| 2015-04-06 | 337 | 341 | 337 | 338 | 232,000 | 3,380 |
| 2015-04-03 | 336 | 340 | 336 | 337 | 366,000 | 3,370 |
| 2015-04-02 | 339 | 341 | 335 | 336 | 597,000 | 3,360 |
| 2015-04-01 | 340 | 343 | 337 | 338 | 570,000 | 3,380 |
| 2015-03-31 | 345 | 347 | 344 | 344 | 306,000 | 3,440 |
| 2015-03-30 | 346 | 346 | 343 | 343 | 265,000 | 3,430 |
| 2015-03-27 | 348 | 353 | 345 | 347 | 648,000 | 3,470 |
| 2015-03-26 | 350 | 354 | 350 | 353 | 512,000 | 3,530 |
| 2015-03-25 | 352 | 352 | 348 | 352 | 932,000 | 3,520 |
| 2015-03-24 | 355 | 357 | 348 | 353 | 1,652,000 | 3,530 |
| 2015-03-23 | 373 | 376 | 373 | 375 | 135,000 | 3,750 |
| 2015-03-20 | 373 | 373 | 368 | 372 | 161,000 | 3,720 |
| 2015-03-19 | 371 | 373 | 369 | 370 | 310,000 | 3,700 |
| 2015-03-18 | 376 | 376 | 371 | 375 | 217,000 | 3,750 |
| 2015-03-17 | 382 | 382 | 375 | 376 | 263,000 | 3,760 |
| 2015-03-16 | 381 | 381 | 379 | 380 | 216,000 | 3,800 |
| 2015-03-13 | 376 | 380 | 376 | 377 | 332,000 | 3,770 |
| 2015-03-12 | 374 | 376 | 372 | 373 | 200,000 | 3,730 |
| 2015-03-11 | 370 | 373 | 370 | 371 | 214,000 | 3,710 |
| 2015-03-10 | 371 | 373 | 370 | 370 | 148,000 | 3,700 |
| 2015-03-09 | 373 | 375 | 369 | 371 | 305,000 | 3,710 |
| 2015-03-06 | 383 | 383 | 366 | 373 | 662,000 | 3,730 |
| 2015-03-05 | 388 | 388 | 381 | 383 | 268,000 | 3,830 |
| 2015-03-04 | 394 | 394 | 385 | 387 | 408,000 | 3,870 |
| 2015-03-03 | 394 | 397 | 385 | 389 | 785,000 | 3,890 |
| 2015-03-02 | 378 | 390 | 378 | 385 | 939,000 | 3,850 |
| 2015-02-27 | 370 | 373 | 369 | 372 | 224,000 | 3,720 |
| 2015-02-26 | 371 | 372 | 367 | 370 | 223,000 | 3,700 |
| 2015-02-25 | 373 | 373 | 368 | 371 | 233,000 | 3,710 |
| 2015-02-24 | 367 | 373 | 365 | 373 | 397,000 | 3,730 |
| 2015-02-23 | 366 | 367 | 362 | 367 | 216,000 | 3,670 |
| 2015-02-20 | 364 | 364 | 362 | 364 | 158,000 | 3,640 |
| 2015-02-19 | 365 | 366 | 360 | 364 | 327,000 | 3,640 |
| 2015-02-18 | 363 | 365 | 362 | 363 | 156,000 | 3,630 |
| 2015-02-17 | 358 | 366 | 358 | 365 | 246,000 | 3,650 |
| 2015-02-16 | 358 | 363 | 358 | 361 | 206,000 | 3,610 |
| 2015-02-13 | 363 | 363 | 357 | 359 | 176,000 | 3,590 |
| 2015-02-12 | 362 | 364 | 359 | 359 | 302,000 | 3,590 |
| 2015-02-10 | 360 | 364 | 360 | 363 | 195,000 | 3,630 |
| 2015-02-09 | 360 | 363 | 358 | 363 | 139,000 | 3,630 |
| 2015-02-06 | 361 | 363 | 356 | 358 | 178,000 | 3,580 |
| 2015-02-05 | 360 | 361 | 354 | 359 | 327,000 | 3,590 |
| 2015-02-04 | 357 | 363 | 357 | 360 | 296,000 | 3,600 |
| 2015-02-03 | 357 | 359 | 351 | 356 | 220,000 | 3,560 |
| 2015-02-02 | 352 | 363 | 348 | 355 | 375,000 | 3,550 |
| 2015-01-30 | 364 | 364 | 354 | 356 | 281,000 | 3,560 |
| 2015-01-29 | 361 | 369 | 359 | 361 | 435,000 | 3,610 |
| 2015-01-28 | 360 | 368 | 359 | 366 | 225,000 | 3,660 |
| 2015-01-27 | 358 | 363 | 357 | 363 | 250,000 | 3,630 |
| 2015-01-26 | 351 | 358 | 348 | 358 | 144,000 | 3,580 |
| 2015-01-23 | 351 | 354 | 350 | 353 | 151,000 | 3,530 |
| 2015-01-22 | 353 | 354 | 346 | 351 | 114,000 | 3,510 |
| 2015-01-21 | 353 | 353 | 346 | 352 | 139,000 | 3,520 |
| 2015-01-20 | 346 | 354 | 345 | 350 | 142,000 | 3,500 |
| 2015-01-19 | 345 | 346 | 342 | 344 | 145,000 | 3,440 |
| 2015-01-16 | 342 | 343 | 336 | 340 | 371,000 | 3,400 |
| 2015-01-15 | 342 | 347 | 342 | 346 | 145,000 | 3,460 |
| 2015-01-14 | 350 | 350 | 342 | 342 | 270,000 | 3,420 |
| 2015-01-13 | 351 | 352 | 347 | 352 | 193,000 | 3,520 |
| 2015-01-09 | 352 | 354 | 351 | 352 | 197,000 | 3,520 |
| 2015-01-08 | 354 | 356 | 350 | 353 | 289,000 | 3,530 |
| 2015-01-07 | 356 | 358 | 352 | 353 | 318,000 | 3,530 |
| 2015-01-06 | 363 | 364 | 358 | 359 | 368,000 | 3,590 |
| 2015-01-05 | 355 | 371 | 355 | 368 | 401,000 | 3,680 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.08株
