1. HOME >
  2. 株価時系列 >
  3. 7102 >
  4. 2018年

7102 日本車輌製造(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,1662,2122,1342,20120,2002,201
2018-12-272,1502,1702,1352,16632,8002,166
2018-12-262,0052,0602,0052,02930,1002,029
2018-12-252,0002,0391,9721,99562,8001,995
2018-12-212,1832,1972,1062,13343,4002,133
2018-12-202,3322,3362,1862,22453,8002,224
2018-12-192,3662,3732,3252,36840,8002,368
2018-12-182,4512,4512,3662,37445,0002,374
2018-12-172,4332,4692,4332,46312,9002,463
2018-12-142,5332,5352,4542,45922,3002,459
2018-12-132,5102,5342,4852,52218,8002,522
2018-12-122,4422,5162,4422,49429,2002,494
2018-12-112,4912,4932,4102,43339,0002,433
2018-12-102,5432,5432,4812,50130,6002,501
2018-12-072,5922,6182,5512,55433,7002,554
2018-12-062,6702,6772,5682,58840,5002,588
2018-12-052,6842,7312,6712,68832,1002,688
2018-12-042,6982,7842,6502,73459,3002,734
2018-12-032,6472,6962,5972,69356,8002,693
2018-11-302,5992,6602,5562,64654,9002,646
2018-11-292,6072,6152,5602,58331,6002,583
2018-11-282,5802,6082,5632,60624,8002,606
2018-11-272,6002,6052,5612,58824,2002,588
2018-11-262,5992,6082,5692,57916,0002,579
2018-11-222,6102,6102,5682,59922,3002,599
2018-11-212,6202,6302,5982,61017,0002,610
2018-11-202,5802,6392,5622,63432,2002,634
2018-11-192,5572,6002,5192,60037,8002,600
2018-11-162,6352,6352,5562,56739,1002,567
2018-11-152,5882,6382,5872,61253,6002,612
2018-11-142,6442,6572,6032,63349,8002,633
2018-11-132,5912,6622,5602,66272,9002,662
2018-11-122,5602,6622,5082,618166,9002,618
2018-11-092,5402,5652,5232,55947,3002,559
2018-11-082,5752,5892,5392,553102,3002,553
2018-11-072,5352,5992,5102,556158,8002,556
2018-11-062,5692,5702,4822,515153,1002,515
2018-11-052,4832,5652,4652,519357,9002,519
2018-11-022,5632,5952,4632,463870,1002,463
2018-11-012,9803,0002,9452,96332,0002,963
2018-10-312,8882,9892,8722,96653,7002,966
2018-10-302,7802,8892,7202,82975,1002,829
2018-10-292,7022,8942,7022,884145,4002,884
2018-10-262,7022,7022,5802,63151,9002,631
2018-10-252,7152,7152,6502,67944,4002,679
2018-10-242,8002,8042,7012,72159,1002,721
2018-10-232,7502,7992,7112,787182,9002,787
2018-10-222,7062,7282,5582,601220,7002,601
2018-10-192,7512,8252,7412,80615,1002,806
2018-10-182,8242,8402,7862,7888,4002,788
2018-10-172,7962,8402,7962,8249,1002,824
2018-10-162,7732,8072,7552,77014,2002,770
2018-10-152,8112,8272,7702,77319,9002,773
2018-10-122,8412,8502,8002,80122,8002,801
2018-10-112,8602,8972,8262,84527,6002,845
2018-10-102,8972,9662,8712,94921,2002,949
2018-10-092,9322,9362,8842,90811,9002,908
2018-10-052,9963,0002,9182,93412,0002,934
2018-10-042,9683,0352,9682,99511,5002,995
2018-10-033,0853,0852,9662,96816,4002,968
2018-10-023,1053,1353,0753,0859,8003,085
2018-10-013,1303,1303,0603,08011,8003,080
2018-09-283,1053,1503,0803,13022,0003,130
2018-09-273,1303,1403,0853,10526,9003,105
2018-09-263,2203,2953,1153,14035,0003,140
2018-09-25324328320326527,0003,260
2018-09-213153273133251,079,0003,250
2018-09-20301315300313765,0003,130
2018-09-19296300296300299,0003,000
2018-09-18286295286295336,0002,950
2018-09-14289291286286323,0002,860
2018-09-13291294285287274,0002,870
2018-09-12288295288293412,0002,930
2018-09-11288293286291225,0002,910
2018-09-10285288285287217,0002,870
2018-09-07287289286287232,0002,870
2018-09-06289293287291353,0002,910
2018-09-05292293289291271,0002,910
2018-09-04285293283292302,0002,920
2018-09-03289289282284202,0002,840
2018-08-31289291287287214,0002,870
2018-08-30293293288289292,0002,890
2018-08-29283291283289325,0002,890
2018-08-28285287282283204,0002,830
2018-08-27279285279284223,0002,840
2018-08-24278279275277309,0002,770
2018-08-23280282276276255,0002,760
2018-08-22277282277280207,0002,800
2018-08-21279280276278226,0002,780
2018-08-20288288280280231,0002,800
2018-08-17288293287289287,0002,890
2018-08-16288290285286252,0002,860
2018-08-15294294289293252,0002,930
2018-08-14276294276294358,0002,940
2018-08-13280282276277258,0002,770
2018-08-10287288285285178,0002,850
2018-08-09290291288288161,0002,880
2018-08-08293297292292139,0002,920
2018-08-07285293285293169,0002,930
2018-08-06290293287288242,0002,880
2018-08-03298299293294224,0002,940
2018-08-02304304298299219,0002,990
2018-08-01301305301304273,0003,040
2018-07-31299304298302389,0003,020
2018-07-30302304300303273,0003,030
2018-07-27305305301303289,0003,030
2018-07-26298307294305953,0003,050
2018-07-253083182923002,905,0003,000
2018-07-24272275272275300,0002,750
2018-07-23267274267272241,0002,720
2018-07-20273274268269135,0002,690
2018-07-19272277271274182,0002,740
2018-07-18271274270272175,0002,720
2018-07-17267273267269239,0002,690
2018-07-13266268264265210,0002,650
2018-07-12265268264265141,0002,650
2018-07-11265267264265219,0002,650
2018-07-10270273267268362,0002,680
2018-07-09262266260265198,0002,650
2018-07-06259263259262154,0002,620
2018-07-05265266256258372,0002,580
2018-07-04268271266266299,0002,660
2018-07-03274276268271288,0002,710
2018-07-02279284273274352,0002,740
2018-06-29278282277280170,0002,800
2018-06-28277279275277213,0002,770
2018-06-27284284278278232,0002,780
2018-06-26275283272282258,0002,820
2018-06-25284284277277218,0002,770
2018-06-22279283276282304,0002,820
2018-06-21283284279279221,0002,790
2018-06-20278281274280219,0002,800
2018-06-19280282276278224,0002,780
2018-06-18281288277277275,0002,770
2018-06-15287287283283284,0002,830
2018-06-14287288283288141,0002,880
2018-06-13286289284287215,0002,870
2018-06-12287287284285200,0002,850
2018-06-11289290285285312,0002,850
2018-06-08285289285287299,0002,870
2018-06-07284287281286206,0002,860
2018-06-06274284273282399,0002,820
2018-06-05281281272274273,0002,740
2018-06-04274280271279380,0002,790
2018-06-01269272267271227,0002,710
2018-05-31274274268270448,0002,700
2018-05-30275276270270382,0002,700
2018-05-29280280276277242,0002,770
2018-05-28278279276278228,0002,780
2018-05-25281281277278367,0002,780
2018-05-24285285279280483,0002,800
2018-05-23288289285285237,0002,850
2018-05-22290290287288124,0002,880
2018-05-21290292288288165,0002,880
2018-05-18292293287289417,0002,890
2018-05-17289295288293423,0002,930
2018-05-16290291287289139,0002,890
2018-05-15293293288290368,0002,900
2018-05-14295295289292411,0002,920
2018-05-11293297290294427,0002,940
2018-05-10293295290293384,0002,930
2018-05-09283296282291822,0002,910
2018-05-08283286281281450,0002,810
2018-05-07284287281282457,0002,820
2018-05-02285286280282656,0002,820
2018-05-01295295285286767,0002,860
2018-04-27294296292295954,0002,950
2018-04-263133172973002,252,0003,000
2018-04-25335342331341325,0003,410
2018-04-24335338331337291,0003,370
2018-04-23333334331333169,0003,330
2018-04-20331334327329171,0003,290
2018-04-19330336329334332,0003,340
2018-04-18329332324327390,0003,270
2018-04-17318330318326417,0003,260
2018-04-1631732231531898,0003,180
2018-04-13310316310316174,0003,160
2018-04-12320320306310245,0003,100
2018-04-11320324316320321,0003,200
2018-04-10309318307317464,0003,170
2018-04-09304309301309555,0003,090
2018-04-06296299294294119,0002,940
2018-04-05299299295298128,0002,980
2018-04-04295298293296143,0002,960
2018-04-03290297290295196,0002,950
2018-03-3030330329629791,0002,970
2018-03-29306307292298340,0002,980
2018-03-28303305300303191,0003,030
2018-03-27298306296306353,0003,060
2018-03-26290294284294383,0002,940
2018-03-23297300289290511,0002,900
2018-03-22295310295309456,0003,090
2018-03-20290297290295182,0002,950
2018-03-19299301291294268,0002,940
2018-03-16297298292296399,0002,960
2018-03-15299299291297267,0002,970
2018-03-14308308297299826,0002,990
2018-03-13305309304309182,0003,090
2018-03-12308310303307211,0003,070
2018-03-09297305293305500,0003,050
2018-03-08295297292295152,0002,950
2018-03-07299299293293243,0002,930
2018-03-06298300293299218,0002,990
2018-03-05294297288291217,0002,910
2018-03-02296300293297298,0002,970
2018-03-01302305299299340,0002,990
2018-02-28308308303305220,0003,050
2018-02-27307308304308147,0003,080
2018-02-26309311305307252,0003,070
2018-02-23309309305308184,0003,080
2018-02-22305305297304186,0003,040
2018-02-21311314305306199,0003,060
2018-02-20303312299311335,0003,110
2018-02-19298302296301219,0003,010
2018-02-16295296290293228,0002,930
2018-02-15290292286288249,0002,880
2018-02-14292295281287417,0002,870
2018-02-13304306291292531,0002,920
2018-02-09286304284303842,0003,030
2018-02-08298301290299567,0002,990
2018-02-07299302293294487,0002,940
2018-02-062952972752911,165,0002,910
2018-02-05315316307307423,0003,070
2018-02-02326327319321273,0003,210
2018-02-01324327320323237,0003,230
2018-01-31329331321322585,0003,220
2018-01-30345349323329726,0003,290
2018-01-29345350343343242,0003,430
2018-01-26355355347347266,0003,470
2018-01-25354355349350237,0003,500
2018-01-24362362354355196,0003,550
2018-01-23356364354362343,0003,620
2018-01-22361361355357271,0003,570
2018-01-19358363356361203,0003,610
2018-01-18370372361362315,0003,620
2018-01-17370375369369357,0003,690
2018-01-16372378371376338,0003,760
2018-01-15377378367375583,0003,750
2018-01-12374379368375908,0003,750
2018-01-11358372356370877,0003,700
2018-01-10362364357359588,0003,590
2018-01-09350365348361803,0003,610
2018-01-05358359351354440,0003,540
2018-01-043463603373571,485,0003,570

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