1. HOME >
  2. 株価時系列 >
  3. 7102 >
  4. 2016年

7102 日本車輌製造(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30277279274279146,0002,790
2016-12-2927327627227698,0002,760
2016-12-28267275267275155,0002,750
2016-12-27270271267268196,0002,680
2016-12-26272273270271219,0002,710
2016-12-22275276271272145,0002,720
2016-12-21280280274274161,0002,740
2016-12-20280280275280157,0002,800
2016-12-19277278276277124,0002,770
2016-12-16280282277282166,0002,820
2016-12-15279280277279151,0002,790
2016-12-14282283278278156,0002,780
2016-12-13284284279282103,0002,820
2016-12-12280285279285204,0002,850
2016-12-09279281278280168,0002,800
2016-12-08280281277281147,0002,810
2016-12-07281281278278110,0002,780
2016-12-06280281278279146,0002,790
2016-12-05282284279279148,0002,790
2016-12-0228128328128267,0002,820
2016-12-01284285279281148,0002,810
2016-11-30282285280284109,0002,840
2016-11-2928228327928385,0002,830
2016-11-2828128527828582,0002,850
2016-11-25280282279282121,0002,820
2016-11-24281282277281167,0002,810
2016-11-22286286279280123,0002,800
2016-11-2128629028528696,0002,860
2016-11-18284289284286224,0002,860
2016-11-17278283277283154,0002,830
2016-11-1627628027627997,0002,790
2016-11-15277278274275102,0002,750
2016-11-14269280268277276,0002,770
2016-11-11270275266268193,0002,680
2016-11-10263270263269147,0002,690
2016-11-09268269253256258,0002,560
2016-11-08265268263266110,0002,660
2016-11-0726226426026394,0002,630
2016-11-04259261257260245,0002,600
2016-11-02263264260260158,0002,600
2016-11-01265266263265133,0002,650
2016-10-31271272265266216,0002,660
2016-10-28264269263269527,0002,690
2016-10-27264270263264540,0002,640
2016-10-26275278274276114,0002,760
2016-10-25279280273274130,0002,740
2016-10-24287289279280187,0002,800
2016-10-21285286283286109,0002,860
2016-10-20282285279285201,0002,850
2016-10-1927627927627775,0002,770
2016-10-1727427527227468,0002,740
2016-10-1327127527127478,0002,740
2016-10-12274275269271108,0002,710
2016-10-11283285278278124,0002,780
2016-10-0728328428128465,0002,840
2016-10-06278284278284142,0002,840
2016-10-05270278268278167,0002,780
2016-10-04266270264270112,0002,700
2016-10-0326726926426580,0002,650
2016-09-3026726726426693,0002,660
2016-09-2926126826126885,0002,680
2016-09-28264264261261131,0002,610
2016-09-27263268260268185,0002,680
2016-09-2626426626426437,0002,640
2016-09-23266268264265154,0002,650
2016-09-21261264258264109,0002,640
2016-09-2026326325926099,0002,600
2016-09-1625926425826472,0002,640
2016-09-1526126125725839,0002,580
2016-09-1426226326026145,0002,610
2016-09-1326326426126156,0002,610
2016-09-1226226526126355,0002,630
2016-09-09268268264265103,0002,650
2016-09-0826826826526751,0002,670
2016-09-0726626826326890,0002,680
2016-09-0626726726526663,0002,660
2016-09-0526826826526655,0002,660
2016-09-0226426826426734,0002,670
2016-09-0126526526126357,0002,630
2016-08-31256265256265109,0002,650
2016-08-3025425725425659,0002,560
2016-08-2925425525225471,0002,540
2016-08-2625525525125177,0002,510
2016-08-2525325625325651,0002,560
2016-08-24254257252253120,0002,530
2016-08-2325725925325485,0002,540
2016-08-22254258252256122,0002,560
2016-08-19252256252253121,0002,530
2016-08-18259259252252111,0002,520
2016-08-1725926225825982,0002,590
2016-08-16269269259259113,0002,590
2016-08-1527027126826930,0002,690
2016-08-12267271266270103,0002,700
2016-08-1026526826526870,0002,680
2016-08-09266266261265102,0002,650
2016-08-0826626626426671,0002,660
2016-08-0526326526226354,0002,630
2016-08-0426726726126281,0002,620
2016-08-03271271263264116,0002,640
2016-08-0227827827127580,0002,750
2016-08-01278280274278104,0002,780
2016-07-29276278269278182,0002,780
2016-07-28263274260273211,0002,730
2016-07-27261267260262289,0002,620
2016-07-26273273263264211,0002,640
2016-07-2527927927327697,0002,760
2016-07-22281282277277103,0002,770
2016-07-21282282278281150,0002,810
2016-07-20280283278280185,0002,800
2016-07-19280281277280179,0002,800
2016-07-15285286280282201,0002,820
2016-07-14288289284285116,0002,850
2016-07-13290293285287308,0002,870
2016-07-12287289283287234,0002,870
2016-07-11272286272282257,0002,820
2016-07-08271278269270126,0002,700
2016-07-07277277267272107,0002,720
2016-07-06283283273277127,0002,770
2016-07-0527928427728499,0002,840
2016-07-04279280275280121,0002,800
2016-07-01272279272279122,0002,790
2016-06-3026727226726963,0002,690
2016-06-2925926625726673,0002,660
2016-06-28263264253255252,0002,550
2016-06-27255261255258126,0002,580
2016-06-24273276250255291,0002,550
2016-06-23261270260270142,0002,700
2016-06-2225325825125899,0002,580
2016-06-2125425425125276,0002,520
2016-06-2025725825225376,0002,530
2016-06-17243251241251159,0002,510
2016-06-16252252239241129,0002,410
2016-06-15249253246250164,0002,500
2016-06-14259264246248237,0002,480
2016-06-13276276262263139,0002,630
2016-06-10285285278279211,0002,790
2016-06-09284284277277187,0002,770
2016-06-0829229228728963,0002,890
2016-06-07291293290292141,0002,920
2016-06-0629029028729074,0002,900
2016-06-03281291281291158,0002,910
2016-06-0228328427628194,0002,810
2016-06-0128728728328353,0002,830
2016-05-3128728828628627,0002,860
2016-05-30292292287287100,0002,870
2016-05-27283290283290118,0002,900
2016-05-26292292282283199,0002,830
2016-05-25281292281289334,0002,890
2016-05-24275281265281150,0002,810
2016-05-2327427427027453,0002,740
2016-05-2027127526727373,0002,730
2016-05-1927427427227290,0002,720
2016-05-18275275270275142,0002,750
2016-05-17254272253272229,0002,720
2016-05-1625425425025276,0002,520
2016-05-13254255252253129,0002,530
2016-05-1225625625125385,0002,530
2016-05-1126226225425566,0002,550
2016-05-10252261250260147,0002,600
2016-05-09259259250250195,0002,500
2016-05-06263265259260152,0002,600
2016-05-02263263256261171,0002,610
2016-04-28257264257264293,0002,640
2016-04-27269270251256736,0002,560
2016-04-26282282273278128,0002,780
2016-04-25280282278280140,0002,800
2016-04-22272279272279149,0002,790
2016-04-21263271263271142,0002,710
2016-04-2026326526326384,0002,630
2016-04-1926226426126178,0002,610
2016-04-18255261250259130,0002,590
2016-04-15260262258259113,0002,590
2016-04-14261263258262206,0002,620
2016-04-13266268258260200,0002,600
2016-04-12260266259263107,0002,630
2016-04-1126426426026373,0002,630
2016-04-08252267251264180,0002,640
2016-04-07257262252256116,0002,560
2016-04-0626226325925983,0002,590
2016-04-05272272261262143,0002,620
2016-04-04266273264273118,0002,730
2016-04-01277277263264206,0002,640
2016-03-3127827927527780,0002,770
2016-03-3027828027727876,0002,780
2016-03-29277280277280114,0002,800
2016-03-28273278271278141,0002,780
2016-03-2527727727327470,0002,740
2016-03-24280281275276150,0002,760
2016-03-23285285278280129,0002,800
2016-03-22272283272283195,0002,830
2016-03-18275279270270273,0002,700
2016-03-17280282272275254,0002,750
2016-03-16271278271278118,0002,780
2016-03-15270274265273155,0002,730
2016-03-14269270266270135,0002,700
2016-03-11254266254264265,0002,640
2016-03-1025025725025494,0002,540
2016-03-09256256247250134,0002,500
2016-03-08262264254258141,0002,580
2016-03-0726226526226494,0002,640
2016-03-04253262250261159,0002,610
2016-03-0325025324825387,0002,530
2016-03-02248253248251149,0002,510
2016-03-01245249240244157,0002,440
2016-02-29251254245245252,0002,450
2016-02-26248252247248108,0002,480
2016-02-2524224724224763,0002,470
2016-02-24241247239243152,0002,430
2016-02-23244247240241136,0002,410
2016-02-2223724323724371,0002,430
2016-02-19235240235238127,0002,380
2016-02-18234245234241214,0002,410
2016-02-17232235230231113,0002,310
2016-02-16225237225234167,0002,340
2016-02-15219227218225154,0002,250
2016-02-12216224213213482,0002,130
2016-02-10230233225225329,0002,250
2016-02-09236236229229181,0002,290
2016-02-08229242229241153,0002,410
2016-02-05230232227229197,0002,290
2016-02-04233237232232151,0002,320
2016-02-03239239231234190,0002,340
2016-02-02247247240241147,0002,410
2016-02-01243247242247175,0002,470
2016-01-29229240227239332,0002,390
2016-01-28235235227227355,0002,270
2016-01-27237239234237196,0002,370
2016-01-26232236229229236,0002,290
2016-01-25236239228235350,0002,350
2016-01-22230235228235269,0002,350
2016-01-21236236225225507,0002,250
2016-01-20242244234235300,0002,350
2016-01-19249249242243235,0002,430
2016-01-18245250243249203,0002,490
2016-01-15256260249251304,0002,510
2016-01-14253255250254244,0002,540
2016-01-13252260252260231,0002,600
2016-01-12270270250252412,0002,520
2016-01-08271275267270366,0002,700
2016-01-07279282274274226,0002,740
2016-01-06284286278279154,0002,790
2016-01-05283287283284136,0002,840
2016-01-04290293286286140,0002,860

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