7102 日本車輌製造(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,4262,4342,3952,41612,3002,416
2020-12-292,4122,4262,3912,42411,4002,424
2020-12-282,4242,4252,3742,40119,4002,401
2020-12-252,4282,4452,4162,4397,6002,439
2020-12-242,4492,4702,4212,42712,1002,427
2020-12-232,4552,4552,4202,42916,4002,429
2020-12-222,4762,4762,4252,45213,7002,452
2020-12-212,4652,4832,4332,47614,1002,476
2020-12-182,4472,4722,4042,47215,2002,472
2020-12-172,4652,4652,4112,4117,0002,411
2020-12-162,4512,4752,4452,46510,3002,465
2020-12-152,4692,4802,4192,46010,7002,460
2020-12-142,4722,5122,4662,47814,4002,478
2020-12-112,4562,4842,4292,47212,0002,472
2020-12-102,3992,4862,3972,48412,6002,484
2020-12-092,3842,4352,3492,43519,3002,435
2020-12-082,3842,4082,3582,36016,5002,360
2020-12-072,4412,4672,3792,38319,6002,383
2020-12-042,4182,4432,4022,44112,8002,441
2020-12-032,4642,4852,4122,41818,2002,418
2020-12-022,4992,5302,4562,48113,8002,481
2020-12-012,4532,5082,4532,45620,2002,456
2020-11-302,6412,6412,4622,48224,4002,482
2020-11-272,5482,6492,5482,61222,6002,612
2020-11-262,5222,5742,5222,54810,4002,548
2020-11-252,5252,5392,5002,52212,7002,522
2020-11-242,5082,5302,4672,48415,8002,484
2020-11-202,4182,4902,4182,4615,3002,461
2020-11-192,4992,4992,4352,4398,6002,439
2020-11-182,4702,4952,4302,4817,5002,481
2020-11-172,5032,5032,4442,47516,9002,475
2020-11-162,4552,4902,4192,46215,3002,462
2020-11-132,5402,5402,4382,45522,0002,455
2020-11-122,5802,5802,5082,54317,8002,543
2020-11-112,5022,5502,4782,54225,5002,542
2020-11-102,4582,4912,4232,45226,4002,452
2020-11-092,4592,4592,3952,40817,3002,408
2020-11-062,4522,4522,4022,40915,0002,409
2020-11-052,3842,4712,3772,42825,9002,428
2020-11-042,4122,4372,3732,37420,2002,374
2020-11-022,3792,4242,3612,39119,6002,391
2020-10-302,4482,4482,3552,37919,2002,379
2020-10-292,4222,4592,4112,41117,2002,411
2020-10-282,5702,5702,4632,48633,0002,486
2020-10-272,5932,6412,5622,61410,9002,614
2020-10-262,6272,6332,6042,6336,4002,633
2020-10-232,5372,6272,5372,6279,2002,627
2020-10-222,5792,5802,5162,53714,6002,537
2020-10-212,5452,6262,5452,6187,8002,618
2020-10-202,6592,6592,5632,5677,0002,567
2020-10-192,6002,6692,6002,65510,8002,655
2020-10-162,6202,6202,5882,6095,0002,609
2020-10-152,6882,7052,6302,64114,5002,641
2020-10-142,7242,7382,6882,6886,7002,688
2020-10-132,7612,7722,7082,76610,5002,766
2020-10-122,7692,7692,6852,7112,4002,711
2020-10-092,7712,7712,7262,7537,5002,753
2020-10-082,7322,7712,7322,7717,1002,771
2020-10-072,7232,7632,7232,7327,6002,732
2020-10-062,8032,8152,6752,74914,0002,749
2020-10-052,7822,8552,7562,80610,4002,806
2020-10-022,8552,8602,7402,74119,5002,741
2020-09-302,8892,8892,7942,80515,0002,805
2020-09-292,8462,9032,7992,86727,8002,867
2020-09-282,8202,8982,7722,89542,2002,895
2020-09-252,7812,8612,7812,80636,7002,806
2020-09-242,8432,8782,7752,78116,4002,781
2020-09-232,7832,8532,7502,84322,6002,843
2020-09-182,7802,8392,7632,82224,1002,822
2020-09-172,9292,9292,7982,82116,4002,821
2020-09-162,9222,9292,8682,92713,1002,927
2020-09-152,9312,9312,8202,89213,1002,892
2020-09-142,7982,9332,7982,90435,9002,904
2020-09-112,7502,7802,6992,76927,9002,769
2020-09-102,6822,7362,6602,72120,3002,721
2020-09-092,6182,6782,5812,67117,6002,671
2020-09-082,5882,6242,5262,6249,9002,624
2020-09-072,5832,5832,5482,5806,6002,580
2020-09-042,5012,5422,4962,53410,7002,534
2020-09-032,5072,5412,4842,5019,3002,501
2020-09-022,5302,5302,4742,5003,6002,500
2020-09-012,4812,5032,4792,49710,6002,497
2020-08-312,5232,5462,4762,4768,9002,476
2020-08-282,5322,5522,4952,52317,9002,523
2020-08-272,5002,5322,5002,5322,3002,532
2020-08-262,5302,5302,5042,5104,9002,510
2020-08-252,5162,5322,4942,5309,3002,530
2020-08-242,4752,4892,4652,4832,4002,483
2020-08-212,4452,4742,4452,4641,5002,464
2020-08-202,4322,4542,4202,4337,3002,433
2020-08-192,4712,4712,4382,4666,4002,466
2020-08-182,5102,5142,4812,4858,0002,485
2020-08-172,5332,5332,4862,5052,8002,505
2020-08-142,5592,5592,4832,48312,4002,483
2020-08-132,5752,5792,5082,52912,8002,529
2020-08-122,5262,5802,4732,54311,4002,543
2020-08-112,3762,5172,3762,50216,5002,502
2020-08-072,4382,4552,3652,38512,0002,385
2020-08-062,4352,4382,3572,43813,6002,438
2020-08-052,4662,4662,4142,4248,7002,424
2020-08-042,4122,4792,4122,4669,3002,466
2020-08-032,3722,4372,3612,42013,0002,420
2020-07-312,4892,4942,3482,35532,7002,355
2020-07-302,5222,5712,5062,57116,3002,571
2020-07-292,6032,6032,5152,51510,1002,515
2020-07-282,6512,6592,5552,5708,0002,570
2020-07-272,6032,6252,5392,62510,1002,625
2020-07-222,6792,6902,5872,58713,2002,587
2020-07-212,5012,6812,5012,67916,2002,679
2020-07-202,5112,5492,4762,5436,0002,543
2020-07-172,5292,5292,4562,4757,4002,475
2020-07-162,5382,5392,5062,5063,2002,506
2020-07-152,5432,5432,4942,5299,8002,529
2020-07-142,5372,5422,5002,50013,3002,500
2020-07-132,3632,5492,3442,54225,5002,542
2020-07-102,4162,4262,3132,31323,9002,313
2020-07-092,4432,4512,4122,42613,3002,426
2020-07-082,5032,5062,4432,44311,3002,443
2020-07-072,5822,5822,4772,49418,6002,494
2020-07-062,5572,5942,5572,5828,1002,582
2020-07-032,4822,5572,4822,55713,4002,557
2020-07-022,4962,5272,4362,48019,5002,480
2020-07-012,5302,5302,4462,47120,2002,471
2020-06-302,5752,5942,5162,5168,3002,516
2020-06-292,6032,6032,5522,5579,0002,557
2020-06-262,5972,6432,5972,63015,9002,630
2020-06-252,6372,6372,5752,58415,1002,584
2020-06-242,6982,7172,6382,6387,7002,638
2020-06-232,6852,7092,6642,6988,1002,698
2020-06-222,7112,7112,6622,6854,2002,685
2020-06-192,6932,7252,6532,72515,4002,725
2020-06-182,6742,6742,6082,6618,3002,661
2020-06-172,6782,6852,6362,6789,1002,678
2020-06-162,6352,7262,5672,69630,2002,696
2020-06-152,7562,7562,5762,59920,0002,599
2020-06-122,7462,7842,6542,70625,3002,706
2020-06-112,8002,8322,7762,80613,3002,806
2020-06-102,8422,8442,8152,8226,9002,822
2020-06-092,8372,8462,8032,8319,5002,831
2020-06-082,7972,8102,7762,78911,7002,789
2020-06-052,8002,8002,7502,7578,9002,757
2020-06-042,8002,8312,7422,81112,4002,811
2020-06-032,7462,8362,7462,79411,3002,794
2020-06-022,7672,7842,7332,7457,3002,745
2020-06-012,8602,8602,7182,74219,6002,742
2020-05-292,9122,9412,7892,78920,8002,789
2020-05-282,8502,9282,8322,92827,3002,928
2020-05-272,8202,8302,7742,82710,1002,827
2020-05-262,7922,8302,7742,82112,8002,821
2020-05-252,7272,7982,7272,7937,4002,793
2020-05-222,7472,7472,7022,7276,7002,727
2020-05-212,7262,7522,7012,7179,3002,717
2020-05-202,7832,7832,7192,7535,3002,753
2020-05-192,7502,7882,7152,75412,9002,754
2020-05-182,7122,7552,7022,74611,1002,746
2020-05-152,6702,7182,6362,7188,1002,718
2020-05-142,6982,7032,6652,6709,7002,670
2020-05-132,6202,6982,6142,69811,9002,698
2020-05-122,6412,6482,6152,6304,6002,630
2020-05-112,6442,6472,5802,64112,5002,641
2020-05-082,5732,6702,5712,66214,4002,662
2020-05-072,6302,6302,5412,5479,7002,547
2020-05-012,7642,7642,6352,63515,5002,635
2020-04-302,7692,8082,7462,76417,4002,764
2020-04-282,7132,7592,6542,75921,8002,759
2020-04-272,7542,7542,6172,71333,6002,713
2020-04-242,7002,7342,6462,70420,3002,704
2020-04-232,5962,7072,5962,7077,7002,707
2020-04-222,6252,6252,5832,6065,7002,606
2020-04-212,6272,6532,5962,6328,4002,632
2020-04-202,6002,7052,6002,69112,4002,691
2020-04-172,5732,6462,5682,57718,4002,577
2020-04-162,4012,6202,4012,62024,5002,620
2020-04-152,5342,5342,4122,41927,8002,419
2020-04-142,5602,5742,5342,5599,8002,559
2020-04-132,6652,6652,5622,56210,1002,562
2020-04-102,6652,6952,5852,69517,6002,695
2020-04-092,6712,6802,6102,63315,2002,633
2020-04-082,6792,7202,6572,66924,8002,669
2020-04-072,6172,6782,5742,67116,3002,671
2020-04-062,5712,6192,5012,61736,1002,617
2020-04-032,6002,6612,5542,61820,9002,618
2020-04-022,6472,6532,5352,58523,9002,585
2020-04-012,7002,7792,6682,69017,1002,690
2020-03-312,7912,7912,6952,74516,9002,745
2020-03-302,6912,8022,6832,79931,8002,799
2020-03-272,6412,8142,6412,81442,5002,814
2020-03-262,5472,5992,4642,59128,6002,591
2020-03-252,5272,5842,4372,54722,6002,547
2020-03-242,3922,4822,3642,48224,9002,482
2020-03-232,2632,4032,2162,38227,8002,382
2020-03-192,3992,4492,2732,30028,0002,300
2020-03-182,3482,4002,3002,31522,6002,315
2020-03-172,0012,3251,9662,29839,3002,298
2020-03-162,0802,1792,0582,07730,3002,077
2020-03-132,0732,1441,9952,09548,3002,095
2020-03-122,2572,2682,1462,17338,5002,173
2020-03-112,3352,4042,2752,28022,0002,280
2020-03-102,2112,3672,1242,36640,6002,366
2020-03-092,3192,4192,2512,26120,8002,261
2020-03-062,5002,5092,4162,41622,1002,416
2020-03-052,5602,5952,5382,54211,5002,542
2020-03-042,5602,6172,5512,55718,2002,557
2020-03-032,7472,7472,6032,60321,3002,603
2020-03-022,5692,7412,5652,70825,9002,708
2020-02-282,6012,6582,5852,58552,9002,585
2020-02-272,6782,6972,6432,66320,1002,663
2020-02-262,6972,7352,6392,72725,0002,727
2020-02-252,7112,8622,7112,71821,8002,718
2020-02-212,8702,8972,8502,8618,3002,861
2020-02-202,8122,9002,8122,8707,7002,870
2020-02-192,8472,8812,8012,84711,1002,847
2020-02-182,8612,8702,8192,83713,7002,837
2020-02-172,8712,9122,8222,90521,3002,905
2020-02-142,9572,9572,9022,92115,9002,921
2020-02-132,9822,9822,9402,9579,0002,957
2020-02-123,0103,0302,9872,99010,4002,990
2020-02-103,0503,0503,0053,01010,6003,010
2020-02-073,1403,1403,0703,0858,0003,085
2020-02-063,0303,1653,0303,14025,0003,140
2020-02-052,9313,0252,9313,00513,3003,005
2020-02-042,9102,9402,8992,92710,2002,927
2020-02-032,9252,9442,8902,91623,0002,916
2020-01-313,0303,0653,0003,00014,1003,000
2020-01-303,1403,1653,0053,03030,6003,030
2020-01-293,1253,1253,0703,11014,0003,110
2020-01-283,0803,0903,0203,07021,4003,070
2020-01-273,1803,1803,1153,11515,9003,115
2020-01-243,1603,1903,1603,18510,7003,185
2020-01-233,1553,1853,1303,15512,2003,155
2020-01-223,1803,2103,1303,18013,3003,180
2020-01-213,0853,1953,0853,18027,7003,180
2020-01-203,1353,1453,0703,08514,3003,085
2020-01-173,1303,1653,1253,1408,9003,140
2020-01-163,1453,1603,1053,13018,1003,130
2020-01-153,1903,2003,1503,15520,3003,155
2020-01-143,2303,2353,1503,19017,1003,190
2020-01-103,2553,2553,1953,2309,0003,230
2020-01-093,2703,2903,2303,26514,8003,265
2020-01-083,2353,2953,2053,26523,0003,265
2020-01-073,2053,2953,2053,28516,5003,285
2020-01-063,1603,2303,1603,21022,3003,210

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