7102 日本車輌製造(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,260	3,270	3,230	3,250	14,700	3,250
2019-12-27	3,285	3,300	3,250	3,265	18,300	3,265
2019-12-26	3,255	3,280	3,240	3,260	13,700	3,260
2019-12-25	3,245	3,300	3,245	3,260	19,000	3,260
2019-12-24	3,240	3,300	3,225	3,255	29,300	3,255
2019-12-23	3,210	3,270	3,190	3,240	35,300	3,240
2019-12-20	3,135	3,210	3,120	3,205	46,000	3,205
2019-12-19	3,090	3,160	3,080	3,135	20,100	3,135
2019-12-18	3,180	3,180	3,070	3,090	10,100	3,090
2019-12-17	3,140	3,170	3,130	3,170	19,600	3,170
2019-12-16	3,075	3,135	3,070	3,105	18,100	3,105
2019-12-13	3,200	3,200	3,090	3,095	34,000	3,095
2019-12-12	3,115	3,150	3,080	3,135	27,000	3,135
2019-12-11	3,020	3,100	3,020	3,090	25,800	3,090
2019-12-10	3,065	3,075	3,015	3,025	25,400	3,025
2019-12-09	3,090	3,090	3,030	3,070	30,100	3,070
2019-12-06	3,095	3,095	3,045	3,090	22,700	3,090
2019-12-05	3,075	3,110	3,070	3,095	25,400	3,095
2019-12-04	3,080	3,100	3,045	3,070	41,000	3,070
2019-12-03	3,115	3,130	3,075	3,115	23,200	3,115
2019-12-02	3,195	3,195	3,150	3,175	24,400	3,175
2019-11-29	3,180	3,200	3,160	3,160	28,100	3,160
2019-11-28	3,200	3,205	3,165	3,165	19,900	3,165
2019-11-27	3,150	3,230	3,145	3,200	42,400	3,200
2019-11-26	3,185	3,200	3,105	3,110	38,300	3,110
2019-11-25	3,150	3,180	3,140	3,160	29,300	3,160
2019-11-22	3,100	3,150	3,085	3,135	44,700	3,135
2019-11-21	3,035	3,100	3,000	3,100	61,000	3,100
2019-11-20	3,100	3,100	3,005	3,010	86,800	3,010
2019-11-19	2,928	2,983	2,923	2,947	17,500	2,947
2019-11-18	2,924	2,946	2,911	2,935	13,500	2,935
2019-11-15	2,854	2,960	2,854	2,924	27,800	2,924
2019-11-14	2,889	2,901	2,852	2,853	14,100	2,853
2019-11-13	2,957	2,967	2,890	2,890	19,300	2,890
2019-11-12	2,954	2,998	2,908	2,989	47,300	2,989
2019-11-11	2,874	2,975	2,874	2,947	44,200	2,947
2019-11-08	2,879	2,885	2,840	2,875	34,700	2,875
2019-11-07	2,793	2,884	2,793	2,865	44,500	2,865
2019-11-06	2,772	2,790	2,760	2,789	32,300	2,789
2019-11-05	2,753	2,774	2,741	2,760	20,300	2,760
2019-11-01	2,706	2,724	2,678	2,723	14,400	2,723
2019-10-31	2,733	2,772	2,717	2,767	27,900	2,767
2019-10-30	2,715	2,733	2,678	2,733	24,200	2,733
2019-10-29	2,736	2,790	2,721	2,733	24,400	2,733
2019-10-28	2,630	2,716	2,624	2,709	45,000	2,709
2019-10-25	2,620	2,635	2,610	2,616	13,200	2,616
2019-10-24	2,621	2,630	2,605	2,611	12,300	2,611
2019-10-23	2,567	2,594	2,556	2,591	11,700	2,591
2019-10-21	2,569	2,595	2,549	2,549	12,900	2,549
2019-10-18	2,526	2,600	2,523	2,568	19,000	2,568
2019-10-17	2,585	2,606	2,544	2,544	20,600	2,544
2019-10-16	2,630	2,687	2,583	2,587	22,100	2,587
2019-10-15	2,668	2,714	2,589	2,600	55,900	2,600
2019-10-11	2,563	2,582	2,547	2,568	7,000	2,568
2019-10-10	2,586	2,586	2,524	2,563	10,200	2,563
2019-10-09	2,580	2,595	2,513	2,588	8,600	2,588
2019-10-08	2,599	2,633	2,581	2,581	16,900	2,581
2019-10-07	2,577	2,620	2,551	2,618	16,900	2,618
2019-10-04	2,527	2,550	2,470	2,550	11,200	2,550
2019-10-03	2,561	2,561	2,503	2,527	7,600	2,527
2019-10-02	2,556	2,645	2,556	2,614	18,100	2,614
2019-10-01	2,550	2,600	2,550	2,594	10,600	2,594
2019-09-30	2,535	2,578	2,528	2,578	17,100	2,578
2019-09-27	2,568	2,592	2,535	2,559	11,300	2,559
2019-09-26	2,570	2,643	2,570	2,618	29,500	2,618
2019-09-25	2,508	2,569	2,492	2,565	13,000	2,565
2019-09-24	2,473	2,542	2,444	2,510	21,000	2,510
2019-09-20	2,519	2,520	2,465	2,469	24,700	2,469
2019-09-19	2,480	2,512	2,469	2,502	15,600	2,502
2019-09-18	2,488	2,500	2,464	2,490	11,200	2,490
2019-09-17	2,518	2,519	2,482	2,517	12,400	2,517
2019-09-13	2,530	2,533	2,483	2,523	21,500	2,523
2019-09-12	2,500	2,531	2,490	2,508	15,700	2,508
2019-09-11	2,398	2,521	2,393	2,500	33,400	2,500
2019-09-10	2,329	2,392	2,327	2,379	11,200	2,379
2019-09-09	2,292	2,320	2,283	2,320	8,800	2,320
2019-09-06	2,289	2,292	2,267	2,270	4,800	2,270
2019-09-05	2,239	2,289	2,239	2,277	12,100	2,277
2019-09-04	2,242	2,250	2,230	2,238	5,900	2,238
2019-09-03	2,265	2,281	2,263	2,274	3,400	2,274
2019-09-02	2,256	2,279	2,253	2,257	6,400	2,257
2019-08-30	2,220	2,268	2,204	2,257	10,600	2,257
2019-08-29	2,186	2,199	2,161	2,194	8,800	2,194
2019-08-28	2,163	2,173	2,152	2,171	4,000	2,171
2019-08-27	2,129	2,160	2,123	2,156	16,400	2,156
2019-08-26	2,109	2,115	2,092	2,106	18,600	2,106
2019-08-23	2,211	2,212	2,172	2,174	17,100	2,174
2019-08-22	2,226	2,230	2,200	2,209	10,800	2,209
2019-08-21	2,221	2,237	2,203	2,232	11,100	2,232
2019-08-20	2,266	2,266	2,211	2,243	24,900	2,243
2019-08-19	2,276	2,291	2,265	2,266	10,300	2,266
2019-08-16	2,310	2,310	2,263	2,277	18,300	2,277
2019-08-15	2,282	2,332	2,266	2,320	21,800	2,320
2019-08-14	2,435	2,435	2,346	2,362	11,900	2,362
2019-08-13	2,450	2,450	2,398	2,398	12,800	2,398
2019-08-09	2,458	2,531	2,450	2,450	10,300	2,450
2019-08-08	2,408	2,466	2,408	2,456	8,000	2,456
2019-08-07	2,401	2,440	2,401	2,429	7,400	2,429
2019-08-06	2,368	2,410	2,326	2,402	7,900	2,402
2019-08-05	2,429	2,429	2,349	2,418	16,100	2,418
2019-08-02	2,455	2,471	2,415	2,429	23,400	2,429
2019-08-01	2,501	2,544	2,501	2,524	6,000	2,524
2019-07-31	2,538	2,541	2,501	2,501	10,200	2,501
2019-07-30	2,504	2,589	2,486	2,588	20,900	2,588
2019-07-29	2,477	2,488	2,443	2,486	6,500	2,486
2019-07-26	2,486	2,488	2,456	2,477	8,100	2,477
2019-07-25	2,475	2,520	2,438	2,520	16,300	2,520
2019-07-24	2,447	2,466	2,398	2,425	18,200	2,425
2019-07-23	2,431	2,480	2,430	2,471	5,400	2,471
2019-07-22	2,487	2,487	2,417	2,421	7,000	2,421
2019-07-19	2,420	2,457	2,406	2,456	7,600	2,456
2019-07-18	2,497	2,500	2,404	2,406	18,400	2,406
2019-07-17	2,525	2,539	2,504	2,504	12,600	2,504
2019-07-16	2,580	2,580	2,525	2,536	8,300	2,536
2019-07-12	2,520	2,608	2,520	2,580	12,400	2,580
2019-07-11	2,534	2,535	2,505	2,519	9,600	2,519
2019-07-10	2,530	2,564	2,528	2,528	16,200	2,528
2019-07-09	2,624	2,641	2,564	2,572	12,800	2,572
2019-07-08	2,641	2,668	2,631	2,636	7,400	2,636
2019-07-05	2,659	2,683	2,645	2,661	18,300	2,661
2019-07-04	2,651	2,688	2,651	2,658	8,100	2,658
2019-07-03	2,625	2,663	2,608	2,660	12,600	2,660
2019-07-02	2,640	2,669	2,640	2,642	10,200	2,642
2019-07-01	2,665	2,688	2,636	2,654	10,100	2,654
2019-06-28	2,647	2,663	2,631	2,653	22,000	2,653
2019-06-27	2,549	2,660	2,549	2,647	33,900	2,647
2019-06-26	2,518	2,581	2,518	2,564	11,900	2,564
2019-06-25	2,548	2,560	2,515	2,528	6,200	2,528
2019-06-24	2,565	2,566	2,535	2,549	9,800	2,549
2019-06-21	2,493	2,570	2,464	2,565	25,900	2,565
2019-06-20	2,471	2,496	2,466	2,495	4,000	2,495
2019-06-19	2,427	2,508	2,427	2,484	15,200	2,484
2019-06-18	2,461	2,473	2,418	2,418	16,000	2,418
2019-06-17	2,496	2,513	2,449	2,487	9,400	2,487
2019-06-14	2,479	2,503	2,479	2,498	7,000	2,498
2019-06-13	2,522	2,525	2,462	2,475	14,200	2,475
2019-06-12	2,526	2,539	2,510	2,539	11,300	2,539
2019-06-11	2,551	2,581	2,511	2,526	17,400	2,526
2019-06-10	2,529	2,560	2,514	2,560	11,400	2,560
2019-06-07	2,536	2,536	2,479	2,520	10,200	2,520
2019-06-06	2,521	2,538	2,499	2,512	7,000	2,512
2019-06-05	2,538	2,558	2,517	2,549	18,600	2,549
2019-06-04	2,440	2,525	2,440	2,517	16,700	2,517
2019-06-03	2,479	2,481	2,440	2,441	10,200	2,441
2019-05-31	2,538	2,538	2,496	2,512	13,100	2,512
2019-05-30	2,495	2,529	2,490	2,529	9,000	2,529
2019-05-29	2,484	2,503	2,462	2,498	9,400	2,498
2019-05-28	2,543	2,543	2,479	2,522	22,600	2,522
2019-05-27	2,484	2,561	2,479	2,543	27,100	2,543
2019-05-24	2,420	2,479	2,420	2,478	17,700	2,478
2019-05-23	2,370	2,433	2,370	2,411	18,400	2,411
2019-05-22	2,365	2,394	2,357	2,370	10,700	2,370
2019-05-21	2,339	2,372	2,320	2,357	26,300	2,357
2019-05-20	2,351	2,351	2,326	2,335	8,500	2,335
2019-05-17	2,322	2,365	2,322	2,329	21,400	2,329
2019-05-16	2,294	2,320	2,259	2,292	19,200	2,292
2019-05-15	2,273	2,295	2,245	2,293	18,500	2,293
2019-05-14	2,240	2,271	2,202	2,264	21,700	2,264
2019-05-13	2,323	2,337	2,276	2,276	18,300	2,276
2019-05-10	2,329	2,365	2,287	2,307	16,300	2,307
2019-05-09	2,297	2,344	2,250	2,331	28,700	2,331
2019-05-08	2,385	2,385	2,304	2,307	36,000	2,307
2019-05-07	2,424	2,446	2,385	2,391	22,400	2,391
2019-04-26	2,427	2,459	2,385	2,440	30,000	2,440
2019-04-25	2,415	2,442	2,401	2,419	60,000	2,419
2019-04-24	2,501	2,515	2,462	2,465	21,600	2,465
2019-04-23	2,437	2,501	2,437	2,495	20,100	2,495
2019-04-22	2,439	2,456	2,420	2,454	13,200	2,454
2019-04-19	2,460	2,468	2,435	2,444	13,500	2,444
2019-04-18	2,544	2,544	2,441	2,457	19,900	2,457
2019-04-17	2,501	2,516	2,481	2,508	14,900	2,508
2019-04-16	2,520	2,534	2,490	2,492	12,400	2,492
2019-04-15	2,488	2,531	2,488	2,520	18,500	2,520
2019-04-12	2,490	2,511	2,457	2,459	12,800	2,459
2019-04-11	2,472	2,496	2,450	2,490	19,800	2,490
2019-04-10	2,485	2,541	2,478	2,481	22,400	2,481
2019-04-09	2,553	2,578	2,473	2,490	43,000	2,490
2019-04-08	2,584	2,609	2,527	2,561	92,500	2,561
2019-04-05	2,688	2,709	2,673	2,684	16,700	2,684
2019-04-04	2,639	2,692	2,625	2,668	16,500	2,668
2019-04-03	2,561	2,624	2,547	2,624	20,200	2,624
2019-04-02	2,565	2,569	2,525	2,569	17,300	2,569
2019-04-01	2,562	2,595	2,522	2,532	43,300	2,532
2019-03-29	2,565	2,565	2,501	2,562	31,900	2,562
2019-03-28	2,644	2,644	2,531	2,539	46,300	2,539
2019-03-27	2,710	2,711	2,621	2,662	55,900	2,662
2019-03-26	2,700	2,730	2,676	2,718	37,200	2,718
2019-03-25	2,741	2,742	2,650	2,671	31,600	2,671
2019-03-22	2,713	2,786	2,713	2,775	38,300	2,775
2019-03-20	2,642	2,720	2,642	2,712	29,300	2,712
2019-03-19	2,645	2,651	2,609	2,638	12,100	2,638
2019-03-18	2,618	2,652	2,599	2,648	23,000	2,648
2019-03-15	2,602	2,651	2,594	2,594	31,100	2,594
2019-03-14	2,675	2,693	2,596	2,600	21,700	2,600
2019-03-13	2,674	2,700	2,650	2,661	16,100	2,661
2019-03-12	2,629	2,712	2,629	2,703	30,300	2,703
2019-03-11	2,615	2,640	2,599	2,624	17,900	2,624
2019-03-08	2,671	2,680	2,601	2,617	39,600	2,617
2019-03-07	2,742	2,742	2,694	2,716	20,900	2,716
2019-03-06	2,703	2,782	2,679	2,772	34,100	2,772
2019-03-05	2,761	2,776	2,711	2,717	25,900	2,717
2019-03-04	2,774	2,793	2,756	2,784	16,800	2,784
2019-03-01	2,760	2,782	2,755	2,774	14,600	2,774
2019-02-28	2,775	2,795	2,750	2,788	29,200	2,788
2019-02-27	2,758	2,794	2,750	2,775	34,900	2,775
2019-02-26	2,736	2,756	2,708	2,751	23,100	2,751
2019-02-25	2,715	2,768	2,697	2,756	30,400	2,756
2019-02-22	2,671	2,718	2,650	2,711	41,500	2,711
2019-02-21	2,639	2,693	2,614	2,666	41,500	2,666
2019-02-20	2,597	2,643	2,596	2,634	24,100	2,634
2019-02-19	2,602	2,633	2,592	2,605	26,500	2,605
2019-02-18	2,602	2,640	2,588	2,600	24,900	2,600
2019-02-15	2,589	2,603	2,557	2,582	30,100	2,582
2019-02-14	2,558	2,596	2,532	2,589	35,800	2,589
2019-02-13	2,528	2,537	2,485	2,529	16,900	2,529
2019-02-12	2,432	2,499	2,432	2,481	10,600	2,481
2019-02-08	2,441	2,464	2,424	2,429	13,000	2,429
2019-02-07	2,535	2,535	2,480	2,491	14,000	2,491
2019-02-06	2,595	2,601	2,527	2,532	20,600	2,532
2019-02-05	2,510	2,597	2,510	2,595	40,300	2,595
2019-02-04	2,520	2,566	2,501	2,508	27,900	2,508
2019-02-01	2,401	2,517	2,389	2,510	47,800	2,510
2019-01-31	2,370	2,450	2,356	2,442	46,100	2,442
2019-01-30	2,411	2,435	2,354	2,370	118,800	2,370
2019-01-29	2,308	2,316	2,257	2,294	23,100	2,294
2019-01-28	2,337	2,352	2,309	2,309	11,200	2,309
2019-01-25	2,320	2,380	2,308	2,335	18,400	2,335
2019-01-24	2,330	2,344	2,320	2,325	12,700	2,325
2019-01-23	2,314	2,360	2,313	2,323	15,100	2,323
2019-01-22	2,336	2,349	2,310	2,337	14,500	2,337
2019-01-21	2,370	2,378	2,318	2,318	14,100	2,318
2019-01-18	2,395	2,408	2,332	2,343	20,900	2,343
2019-01-17	2,329	2,403	2,256	2,372	26,900	2,372
2019-01-16	2,270	2,393	2,218	2,316	22,000	2,316
2019-01-15	2,220	2,286	2,206	2,270	16,100	2,270
2019-01-11	2,239	2,241	2,209	2,220	12,400	2,220
2019-01-10	2,220	2,236	2,195	2,224	12,700	2,224
2019-01-09	2,240	2,270	2,208	2,211	9,300	2,211
2019-01-08	2,191	2,244	2,183	2,226	18,500	2,226
2019-01-07	2,202	2,249	2,192	2,198	20,200	2,198
2019-01-04	2,174	2,179	2,126	2,166	28,900	2,166

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