7102 日本車輌製造(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 332 | 342 | 331 | 339 | 588,000 | 3,390 |
| 2017-12-28 | 333 | 334 | 330 | 332 | 225,000 | 3,320 |
| 2017-12-27 | 324 | 334 | 323 | 333 | 369,000 | 3,330 |
| 2017-12-26 | 331 | 335 | 320 | 323 | 514,000 | 3,230 |
| 2017-12-25 | 329 | 333 | 329 | 331 | 181,000 | 3,310 |
| 2017-12-22 | 331 | 335 | 329 | 329 | 238,000 | 3,290 |
| 2017-12-21 | 325 | 332 | 325 | 330 | 248,000 | 3,300 |
| 2017-12-20 | 328 | 330 | 325 | 325 | 159,000 | 3,250 |
| 2017-12-19 | 326 | 331 | 324 | 329 | 411,000 | 3,290 |
| 2017-12-18 | 334 | 335 | 323 | 323 | 329,000 | 3,230 |
| 2017-12-15 | 326 | 336 | 324 | 334 | 483,000 | 3,340 |
| 2017-12-14 | 331 | 332 | 325 | 326 | 345,000 | 3,260 |
| 2017-12-13 | 340 | 343 | 333 | 334 | 362,000 | 3,340 |
| 2017-12-12 | 341 | 345 | 337 | 340 | 258,000 | 3,400 |
| 2017-12-11 | 353 | 353 | 338 | 343 | 525,000 | 3,430 |
| 2017-12-08 | 351 | 355 | 337 | 348 | 535,000 | 3,480 |
| 2017-12-07 | 353 | 363 | 351 | 354 | 803,000 | 3,540 |
| 2017-12-06 | 364 | 364 | 347 | 350 | 620,000 | 3,500 |
| 2017-12-05 | 365 | 367 | 357 | 365 | 425,000 | 3,650 |
| 2017-12-04 | 351 | 369 | 347 | 363 | 906,000 | 3,630 |
| 2017-12-01 | 352 | 353 | 347 | 350 | 234,000 | 3,500 |
| 2017-11-30 | 346 | 353 | 343 | 350 | 429,000 | 3,500 |
| 2017-11-29 | 341 | 353 | 340 | 349 | 635,000 | 3,490 |
| 2017-11-28 | 335 | 342 | 334 | 338 | 240,000 | 3,380 |
| 2017-11-27 | 341 | 341 | 334 | 337 | 295,000 | 3,370 |
| 2017-11-24 | 342 | 343 | 338 | 341 | 209,000 | 3,410 |
| 2017-11-22 | 336 | 345 | 335 | 341 | 631,000 | 3,410 |
| 2017-11-21 | 325 | 335 | 325 | 333 | 506,000 | 3,330 |
| 2017-11-20 | 334 | 334 | 325 | 325 | 408,000 | 3,250 |
| 2017-11-17 | 324 | 332 | 324 | 329 | 659,000 | 3,290 |
| 2017-11-16 | 314 | 323 | 314 | 322 | 361,000 | 3,220 |
| 2017-11-15 | 314 | 319 | 310 | 318 | 415,000 | 3,180 |
| 2017-11-13 | 324 | 324 | 320 | 322 | 131,000 | 3,220 |
| 2017-11-10 | 314 | 326 | 314 | 324 | 470,000 | 3,240 |
| 2017-11-09 | 317 | 317 | 312 | 317 | 404,000 | 3,170 |
| 2017-11-08 | 310 | 320 | 309 | 315 | 363,000 | 3,150 |
| 2017-11-07 | 310 | 314 | 306 | 310 | 597,000 | 3,100 |
| 2017-11-06 | 322 | 326 | 322 | 325 | 179,000 | 3,250 |
| 2017-11-02 | 322 | 322 | 315 | 321 | 248,000 | 3,210 |
| 2017-11-01 | 320 | 321 | 317 | 320 | 190,000 | 3,200 |
| 2017-10-31 | 318 | 320 | 315 | 320 | 187,000 | 3,200 |
| 2017-10-30 | 314 | 321 | 314 | 318 | 433,000 | 3,180 |
| 2017-10-27 | 314 | 325 | 310 | 314 | 607,000 | 3,140 |
| 2017-10-26 | 307 | 310 | 306 | 307 | 133,000 | 3,070 |
| 2017-10-25 | 305 | 308 | 304 | 308 | 270,000 | 3,080 |
| 2017-10-24 | 304 | 304 | 302 | 304 | 113,000 | 3,040 |
| 2017-10-23 | 304 | 304 | 302 | 304 | 195,000 | 3,040 |
| 2017-10-20 | 300 | 303 | 300 | 301 | 109,000 | 3,010 |
| 2017-10-19 | 301 | 302 | 300 | 302 | 99,000 | 3,020 |
| 2017-10-18 | 303 | 303 | 300 | 301 | 69,000 | 3,010 |
| 2017-10-17 | 303 | 303 | 300 | 303 | 121,000 | 3,030 |
| 2017-10-16 | 301 | 303 | 301 | 301 | 158,000 | 3,010 |
| 2017-10-13 | 298 | 303 | 296 | 301 | 264,000 | 3,010 |
| 2017-10-12 | 298 | 299 | 296 | 298 | 95,000 | 2,980 |
| 2017-10-11 | 295 | 298 | 293 | 297 | 129,000 | 2,970 |
| 2017-10-10 | 294 | 295 | 292 | 294 | 134,000 | 2,940 |
| 2017-10-06 | 294 | 296 | 294 | 295 | 138,000 | 2,950 |
| 2017-10-05 | 296 | 296 | 295 | 295 | 50,000 | 2,950 |
| 2017-10-04 | 296 | 298 | 295 | 296 | 96,000 | 2,960 |
| 2017-10-03 | 304 | 304 | 292 | 295 | 295,000 | 2,950 |
| 2017-10-02 | 301 | 304 | 296 | 302 | 177,000 | 3,020 |
| 2017-09-29 | 301 | 304 | 299 | 302 | 75,000 | 3,020 |
| 2017-09-28 | 302 | 303 | 300 | 301 | 91,000 | 3,010 |
| 2017-09-27 | 307 | 307 | 300 | 304 | 150,000 | 3,040 |
| 2017-09-26 | 300 | 308 | 300 | 308 | 287,000 | 3,080 |
| 2017-09-25 | 301 | 304 | 299 | 302 | 149,000 | 3,020 |
| 2017-09-22 | 300 | 305 | 300 | 301 | 173,000 | 3,010 |
| 2017-09-21 | 303 | 304 | 301 | 302 | 119,000 | 3,020 |
| 2017-09-20 | 300 | 305 | 297 | 304 | 285,000 | 3,040 |
| 2017-09-19 | 296 | 300 | 296 | 299 | 124,000 | 2,990 |
| 2017-09-15 | 299 | 299 | 293 | 294 | 225,000 | 2,940 |
| 2017-09-14 | 300 | 300 | 297 | 300 | 122,000 | 3,000 |
| 2017-09-13 | 300 | 300 | 297 | 300 | 145,000 | 3,000 |
| 2017-09-12 | 300 | 300 | 296 | 300 | 163,000 | 3,000 |
| 2017-09-11 | 292 | 299 | 292 | 299 | 240,000 | 2,990 |
| 2017-09-08 | 292 | 294 | 288 | 292 | 236,000 | 2,920 |
| 2017-09-07 | 293 | 295 | 293 | 294 | 108,000 | 2,940 |
| 2017-09-06 | 291 | 293 | 289 | 293 | 86,000 | 2,930 |
| 2017-09-05 | 293 | 293 | 288 | 292 | 155,000 | 2,920 |
| 2017-09-04 | 295 | 295 | 291 | 292 | 153,000 | 2,920 |
| 2017-09-01 | 294 | 295 | 292 | 295 | 89,000 | 2,950 |
| 2017-08-31 | 293 | 294 | 290 | 294 | 122,000 | 2,940 |
| 2017-08-30 | 290 | 292 | 288 | 292 | 93,000 | 2,920 |
| 2017-08-29 | 286 | 290 | 286 | 290 | 71,000 | 2,900 |
| 2017-08-28 | 284 | 289 | 284 | 288 | 157,000 | 2,880 |
| 2017-08-25 | 285 | 287 | 285 | 285 | 69,000 | 2,850 |
| 2017-08-24 | 290 | 290 | 286 | 286 | 88,000 | 2,860 |
| 2017-08-23 | 290 | 290 | 287 | 289 | 137,000 | 2,890 |
| 2017-08-22 | 284 | 290 | 284 | 288 | 175,000 | 2,880 |
| 2017-08-21 | 284 | 285 | 283 | 283 | 91,000 | 2,830 |
| 2017-08-18 | 285 | 286 | 284 | 284 | 115,000 | 2,840 |
| 2017-08-17 | 287 | 288 | 286 | 287 | 56,000 | 2,870 |
| 2017-08-16 | 285 | 287 | 284 | 285 | 82,000 | 2,850 |
| 2017-08-15 | 289 | 290 | 286 | 286 | 70,000 | 2,860 |
| 2017-08-14 | 288 | 289 | 285 | 287 | 89,000 | 2,870 |
| 2017-08-10 | 287 | 289 | 287 | 289 | 165,000 | 2,890 |
| 2017-08-09 | 286 | 288 | 285 | 286 | 138,000 | 2,860 |
| 2017-08-08 | 288 | 289 | 286 | 289 | 49,000 | 2,890 |
| 2017-08-07 | 288 | 291 | 288 | 290 | 118,000 | 2,900 |
| 2017-08-04 | 287 | 289 | 286 | 287 | 79,000 | 2,870 |
| 2017-08-03 | 288 | 289 | 285 | 289 | 77,000 | 2,890 |
| 2017-08-02 | 292 | 292 | 289 | 290 | 56,000 | 2,900 |
| 2017-08-01 | 287 | 289 | 285 | 288 | 112,000 | 2,880 |
| 2017-07-31 | 291 | 292 | 287 | 287 | 106,000 | 2,870 |
| 2017-07-28 | 289 | 291 | 286 | 291 | 195,000 | 2,910 |
| 2017-07-27 | 297 | 297 | 289 | 289 | 223,000 | 2,890 |
| 2017-07-26 | 300 | 300 | 292 | 297 | 439,000 | 2,970 |
| 2017-07-25 | 289 | 291 | 286 | 287 | 202,000 | 2,870 |
| 2017-07-24 | 287 | 288 | 283 | 288 | 173,000 | 2,880 |
| 2017-07-21 | 288 | 290 | 283 | 287 | 206,000 | 2,870 |
| 2017-07-20 | 285 | 288 | 285 | 288 | 84,000 | 2,880 |
| 2017-07-19 | 285 | 287 | 285 | 285 | 75,000 | 2,850 |
| 2017-07-18 | 288 | 288 | 284 | 287 | 91,000 | 2,870 |
| 2017-07-14 | 284 | 287 | 284 | 286 | 128,000 | 2,860 |
| 2017-07-13 | 284 | 287 | 283 | 283 | 40,000 | 2,830 |
| 2017-07-12 | 285 | 287 | 284 | 284 | 73,000 | 2,840 |
| 2017-07-11 | 285 | 287 | 285 | 285 | 56,000 | 2,850 |
| 2017-07-10 | 282 | 289 | 282 | 285 | 166,000 | 2,850 |
| 2017-07-07 | 282 | 283 | 280 | 281 | 213,000 | 2,810 |
| 2017-07-06 | 285 | 286 | 282 | 282 | 160,000 | 2,820 |
| 2017-07-05 | 287 | 287 | 284 | 286 | 100,000 | 2,860 |
| 2017-07-04 | 290 | 290 | 283 | 287 | 363,000 | 2,870 |
| 2017-07-03 | 286 | 289 | 285 | 287 | 118,000 | 2,870 |
| 2017-06-30 | 284 | 287 | 283 | 287 | 149,000 | 2,870 |
| 2017-06-29 | 288 | 289 | 285 | 288 | 164,000 | 2,880 |
| 2017-06-28 | 285 | 288 | 285 | 286 | 80,000 | 2,860 |
| 2017-06-27 | 283 | 288 | 283 | 285 | 129,000 | 2,850 |
| 2017-06-26 | 282 | 284 | 282 | 284 | 73,000 | 2,840 |
| 2017-06-23 | 283 | 285 | 281 | 282 | 190,000 | 2,820 |
| 2017-06-22 | 285 | 285 | 281 | 282 | 224,000 | 2,820 |
| 2017-06-21 | 287 | 287 | 284 | 284 | 144,000 | 2,840 |
| 2017-06-20 | 286 | 291 | 286 | 287 | 214,000 | 2,870 |
| 2017-06-19 | 285 | 289 | 285 | 287 | 81,000 | 2,870 |
| 2017-06-16 | 289 | 291 | 286 | 288 | 223,000 | 2,880 |
| 2017-06-15 | 294 | 295 | 289 | 290 | 126,000 | 2,900 |
| 2017-06-14 | 297 | 299 | 294 | 294 | 83,000 | 2,940 |
| 2017-06-13 | 299 | 301 | 297 | 298 | 123,000 | 2,980 |
| 2017-06-12 | 303 | 303 | 300 | 300 | 221,000 | 3,000 |
| 2017-06-09 | 297 | 302 | 296 | 302 | 308,000 | 3,020 |
| 2017-06-08 | 297 | 297 | 292 | 295 | 188,000 | 2,950 |
| 2017-06-07 | 285 | 299 | 285 | 299 | 351,000 | 2,990 |
| 2017-06-06 | 290 | 290 | 285 | 285 | 193,000 | 2,850 |
| 2017-06-05 | 292 | 298 | 289 | 291 | 232,000 | 2,910 |
| 2017-06-02 | 289 | 297 | 288 | 297 | 363,000 | 2,970 |
| 2017-06-01 | 288 | 293 | 288 | 290 | 171,000 | 2,900 |
| 2017-05-31 | 290 | 291 | 287 | 289 | 174,000 | 2,890 |
| 2017-05-30 | 292 | 292 | 289 | 292 | 140,000 | 2,920 |
| 2017-05-29 | 292 | 293 | 291 | 291 | 65,000 | 2,910 |
| 2017-05-26 | 297 | 297 | 291 | 291 | 115,000 | 2,910 |
| 2017-05-25 | 294 | 298 | 294 | 295 | 100,000 | 2,950 |
| 2017-05-24 | 293 | 295 | 293 | 294 | 166,000 | 2,940 |
| 2017-05-23 | 295 | 295 | 292 | 293 | 70,000 | 2,930 |
| 2017-05-22 | 294 | 295 | 292 | 293 | 120,000 | 2,930 |
| 2017-05-19 | 294 | 297 | 292 | 295 | 141,000 | 2,950 |
| 2017-05-18 | 293 | 295 | 293 | 294 | 161,000 | 2,940 |
| 2017-05-17 | 298 | 301 | 298 | 299 | 176,000 | 2,990 |
| 2017-05-16 | 294 | 300 | 294 | 298 | 141,000 | 2,980 |
| 2017-05-15 | 301 | 302 | 295 | 296 | 225,000 | 2,960 |
| 2017-05-12 | 301 | 301 | 297 | 300 | 183,000 | 3,000 |
| 2017-05-11 | 308 | 308 | 300 | 302 | 153,000 | 3,020 |
| 2017-05-10 | 298 | 308 | 298 | 308 | 269,000 | 3,080 |
| 2017-05-09 | 296 | 299 | 295 | 298 | 136,000 | 2,980 |
| 2017-05-08 | 298 | 300 | 294 | 297 | 297,000 | 2,970 |
| 2017-05-02 | 297 | 299 | 294 | 297 | 154,000 | 2,970 |
| 2017-05-01 | 297 | 297 | 292 | 297 | 174,000 | 2,970 |
| 2017-04-28 | 297 | 299 | 293 | 295 | 270,000 | 2,950 |
| 2017-04-27 | 312 | 312 | 291 | 301 | 667,000 | 3,010 |
| 2017-04-26 | 310 | 314 | 307 | 314 | 208,000 | 3,140 |
| 2017-04-25 | 307 | 310 | 306 | 310 | 206,000 | 3,100 |
| 2017-04-24 | 304 | 307 | 302 | 307 | 180,000 | 3,070 |
| 2017-04-21 | 296 | 302 | 296 | 301 | 148,000 | 3,010 |
| 2017-04-20 | 299 | 302 | 298 | 298 | 97,000 | 2,980 |
| 2017-04-19 | 302 | 302 | 300 | 301 | 131,000 | 3,010 |
| 2017-04-18 | 305 | 305 | 300 | 301 | 106,000 | 3,010 |
| 2017-04-17 | 297 | 305 | 296 | 305 | 161,000 | 3,050 |
| 2017-04-14 | 302 | 303 | 296 | 299 | 244,000 | 2,990 |
| 2017-04-13 | 289 | 307 | 288 | 303 | 235,000 | 3,030 |
| 2017-04-12 | 289 | 292 | 289 | 292 | 144,000 | 2,920 |
| 2017-04-11 | 290 | 295 | 289 | 294 | 182,000 | 2,940 |
| 2017-04-10 | 286 | 290 | 285 | 289 | 151,000 | 2,890 |
| 2017-04-07 | 286 | 290 | 285 | 287 | 151,000 | 2,870 |
| 2017-04-06 | 291 | 292 | 283 | 283 | 220,000 | 2,830 |
| 2017-04-05 | 298 | 299 | 291 | 291 | 161,000 | 2,910 |
| 2017-04-04 | 304 | 304 | 293 | 296 | 224,000 | 2,960 |
| 2017-04-03 | 293 | 306 | 291 | 305 | 323,000 | 3,050 |
| 2017-03-31 | 305 | 305 | 296 | 296 | 254,000 | 2,960 |
| 2017-03-30 | 305 | 308 | 302 | 303 | 143,000 | 3,030 |
| 2017-03-29 | 304 | 307 | 304 | 306 | 103,000 | 3,060 |
| 2017-03-28 | 306 | 310 | 305 | 305 | 158,000 | 3,050 |
| 2017-03-27 | 305 | 308 | 303 | 304 | 166,000 | 3,040 |
| 2017-03-24 | 313 | 315 | 306 | 308 | 302,000 | 3,080 |
| 2017-03-23 | 308 | 318 | 307 | 317 | 291,000 | 3,170 |
| 2017-03-22 | 314 | 314 | 304 | 308 | 527,000 | 3,080 |
| 2017-03-21 | 316 | 318 | 315 | 315 | 209,000 | 3,150 |
| 2017-03-17 | 317 | 320 | 315 | 320 | 190,000 | 3,200 |
| 2017-03-16 | 313 | 319 | 313 | 319 | 161,000 | 3,190 |
| 2017-03-15 | 314 | 317 | 312 | 317 | 172,000 | 3,170 |
| 2017-03-14 | 324 | 324 | 315 | 317 | 390,000 | 3,170 |
| 2017-03-13 | 324 | 329 | 323 | 325 | 300,000 | 3,250 |
| 2017-03-10 | 322 | 326 | 320 | 323 | 750,000 | 3,230 |
| 2017-03-09 | 315 | 322 | 313 | 322 | 404,000 | 3,220 |
| 2017-03-08 | 313 | 318 | 311 | 314 | 234,000 | 3,140 |
| 2017-03-07 | 313 | 316 | 309 | 315 | 398,000 | 3,150 |
| 2017-03-06 | 308 | 316 | 308 | 316 | 300,000 | 3,160 |
| 2017-03-03 | 308 | 313 | 307 | 312 | 304,000 | 3,120 |
| 2017-03-02 | 324 | 326 | 310 | 310 | 1,269,000 | 3,100 |
| 2017-03-01 | 304 | 325 | 303 | 318 | 1,886,000 | 3,180 |
| 2017-02-28 | 303 | 308 | 301 | 302 | 523,000 | 3,020 |
| 2017-02-27 | 306 | 306 | 299 | 303 | 333,000 | 3,030 |
| 2017-02-24 | 307 | 308 | 306 | 307 | 267,000 | 3,070 |
| 2017-02-23 | 304 | 308 | 304 | 307 | 126,000 | 3,070 |
| 2017-02-22 | 308 | 308 | 303 | 305 | 252,000 | 3,050 |
| 2017-02-21 | 303 | 306 | 303 | 305 | 235,000 | 3,050 |
| 2017-02-20 | 304 | 308 | 303 | 304 | 187,000 | 3,040 |
| 2017-02-17 | 305 | 306 | 302 | 304 | 218,000 | 3,040 |
| 2017-02-16 | 310 | 311 | 306 | 307 | 313,000 | 3,070 |
| 2017-02-15 | 305 | 311 | 298 | 310 | 854,000 | 3,100 |
| 2017-02-14 | 318 | 318 | 298 | 300 | 1,400,000 | 3,000 |
| 2017-02-13 | 324 | 325 | 314 | 318 | 1,800,000 | 3,180 |
| 2017-02-10 | 329 | 332 | 302 | 322 | 5,296,000 | 3,220 |
| 2017-02-09 | 280 | 281 | 278 | 281 | 111,000 | 2,810 |
| 2017-02-08 | 278 | 280 | 277 | 280 | 62,000 | 2,800 |
| 2017-02-07 | 278 | 280 | 276 | 279 | 111,000 | 2,790 |
| 2017-02-06 | 279 | 280 | 277 | 279 | 96,000 | 2,790 |
| 2017-02-03 | 275 | 279 | 275 | 279 | 138,000 | 2,790 |
| 2017-02-02 | 280 | 280 | 272 | 275 | 140,000 | 2,750 |
| 2017-02-01 | 276 | 279 | 274 | 278 | 182,000 | 2,780 |
| 2017-01-31 | 270 | 277 | 270 | 276 | 136,000 | 2,760 |
| 2017-01-30 | 269 | 274 | 269 | 272 | 141,000 | 2,720 |
| 2017-01-27 | 270 | 270 | 269 | 270 | 85,000 | 2,700 |
| 2017-01-26 | 267 | 271 | 267 | 269 | 180,000 | 2,690 |
| 2017-01-25 | 271 | 272 | 266 | 267 | 262,000 | 2,670 |
| 2017-01-24 | 271 | 271 | 268 | 269 | 107,000 | 2,690 |
| 2017-01-23 | 270 | 271 | 267 | 271 | 114,000 | 2,710 |
| 2017-01-20 | 268 | 279 | 267 | 271 | 263,000 | 2,710 |
| 2017-01-19 | 269 | 270 | 267 | 268 | 105,000 | 2,680 |
| 2017-01-18 | 268 | 268 | 265 | 266 | 136,000 | 2,660 |
| 2017-01-17 | 270 | 270 | 266 | 267 | 126,000 | 2,670 |
| 2017-01-16 | 273 | 274 | 270 | 270 | 136,000 | 2,700 |
| 2017-01-13 | 274 | 274 | 272 | 272 | 161,000 | 2,720 |
| 2017-01-12 | 276 | 277 | 272 | 274 | 182,000 | 2,740 |
| 2017-01-11 | 280 | 280 | 276 | 278 | 180,000 | 2,780 |
| 2017-01-10 | 290 | 290 | 279 | 281 | 259,000 | 2,810 |
| 2017-01-06 | 284 | 290 | 283 | 290 | 170,000 | 2,900 |
| 2017-01-05 | 286 | 287 | 284 | 286 | 151,000 | 2,860 |
| 2017-01-04 | 280 | 284 | 280 | 284 | 176,000 | 2,840 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.08株
