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
2020-12-30	2,426	2,434	2,395	2,416	12,300	2,416
2020-12-29	2,412	2,426	2,391	2,424	11,400	2,424
2020-12-28	2,424	2,425	2,374	2,401	19,400	2,401
2020-12-25	2,428	2,445	2,416	2,439	7,600	2,439
2020-12-24	2,449	2,470	2,421	2,427	12,100	2,427
2020-12-23	2,455	2,455	2,420	2,429	16,400	2,429
2020-12-22	2,476	2,476	2,425	2,452	13,700	2,452
2020-12-21	2,465	2,483	2,433	2,476	14,100	2,476
2020-12-18	2,447	2,472	2,404	2,472	15,200	2,472
2020-12-17	2,465	2,465	2,411	2,411	7,000	2,411
2020-12-16	2,451	2,475	2,445	2,465	10,300	2,465
2020-12-15	2,469	2,480	2,419	2,460	10,700	2,460
2020-12-14	2,472	2,512	2,466	2,478	14,400	2,478
2020-12-11	2,456	2,484	2,429	2,472	12,000	2,472
2020-12-10	2,399	2,486	2,397	2,484	12,600	2,484
2020-12-09	2,384	2,435	2,349	2,435	19,300	2,435
2020-12-08	2,384	2,408	2,358	2,360	16,500	2,360
2020-12-07	2,441	2,467	2,379	2,383	19,600	2,383
2020-12-04	2,418	2,443	2,402	2,441	12,800	2,441
2020-12-03	2,464	2,485	2,412	2,418	18,200	2,418
2020-12-02	2,499	2,530	2,456	2,481	13,800	2,481
2020-12-01	2,453	2,508	2,453	2,456	20,200	2,456
2020-11-30	2,641	2,641	2,462	2,482	24,400	2,482
2020-11-27	2,548	2,649	2,548	2,612	22,600	2,612
2020-11-26	2,522	2,574	2,522	2,548	10,400	2,548
2020-11-25	2,525	2,539	2,500	2,522	12,700	2,522
2020-11-24	2,508	2,530	2,467	2,484	15,800	2,484
2020-11-20	2,418	2,490	2,418	2,461	5,300	2,461
2020-11-19	2,499	2,499	2,435	2,439	8,600	2,439
2020-11-18	2,470	2,495	2,430	2,481	7,500	2,481
2020-11-17	2,503	2,503	2,444	2,475	16,900	2,475
2020-11-16	2,455	2,490	2,419	2,462	15,300	2,462
2020-11-13	2,540	2,540	2,438	2,455	22,000	2,455
2020-11-12	2,580	2,580	2,508	2,543	17,800	2,543
2020-11-11	2,502	2,550	2,478	2,542	25,500	2,542
2020-11-10	2,458	2,491	2,423	2,452	26,400	2,452
2020-11-09	2,459	2,459	2,395	2,408	17,300	2,408
2020-11-06	2,452	2,452	2,402	2,409	15,000	2,409
2020-11-05	2,384	2,471	2,377	2,428	25,900	2,428
2020-11-04	2,412	2,437	2,373	2,374	20,200	2,374
2020-11-02	2,379	2,424	2,361	2,391	19,600	2,391
2020-10-30	2,448	2,448	2,355	2,379	19,200	2,379
2020-10-29	2,422	2,459	2,411	2,411	17,200	2,411
2020-10-28	2,570	2,570	2,463	2,486	33,000	2,486
2020-10-27	2,593	2,641	2,562	2,614	10,900	2,614
2020-10-26	2,627	2,633	2,604	2,633	6,400	2,633
2020-10-23	2,537	2,627	2,537	2,627	9,200	2,627
2020-10-22	2,579	2,580	2,516	2,537	14,600	2,537
2020-10-21	2,545	2,626	2,545	2,618	7,800	2,618
2020-10-20	2,659	2,659	2,563	2,567	7,000	2,567
2020-10-19	2,600	2,669	2,600	2,655	10,800	2,655
2020-10-16	2,620	2,620	2,588	2,609	5,000	2,609
2020-10-15	2,688	2,705	2,630	2,641	14,500	2,641
2020-10-14	2,724	2,738	2,688	2,688	6,700	2,688
2020-10-13	2,761	2,772	2,708	2,766	10,500	2,766
2020-10-12	2,769	2,769	2,685	2,711	2,400	2,711
2020-10-09	2,771	2,771	2,726	2,753	7,500	2,753
2020-10-08	2,732	2,771	2,732	2,771	7,100	2,771
2020-10-07	2,723	2,763	2,723	2,732	7,600	2,732
2020-10-06	2,803	2,815	2,675	2,749	14,000	2,749
2020-10-05	2,782	2,855	2,756	2,806	10,400	2,806
2020-10-02	2,855	2,860	2,740	2,741	19,500	2,741
2020-09-30	2,889	2,889	2,794	2,805	15,000	2,805
2020-09-29	2,846	2,903	2,799	2,867	27,800	2,867
2020-09-28	2,820	2,898	2,772	2,895	42,200	2,895
2020-09-25	2,781	2,861	2,781	2,806	36,700	2,806
2020-09-24	2,843	2,878	2,775	2,781	16,400	2,781
2020-09-23	2,783	2,853	2,750	2,843	22,600	2,843
2020-09-18	2,780	2,839	2,763	2,822	24,100	2,822
2020-09-17	2,929	2,929	2,798	2,821	16,400	2,821
2020-09-16	2,922	2,929	2,868	2,927	13,100	2,927
2020-09-15	2,931	2,931	2,820	2,892	13,100	2,892
2020-09-14	2,798	2,933	2,798	2,904	35,900	2,904
2020-09-11	2,750	2,780	2,699	2,769	27,900	2,769
2020-09-10	2,682	2,736	2,660	2,721	20,300	2,721
2020-09-09	2,618	2,678	2,581	2,671	17,600	2,671
2020-09-08	2,588	2,624	2,526	2,624	9,900	2,624
2020-09-07	2,583	2,583	2,548	2,580	6,600	2,580
2020-09-04	2,501	2,542	2,496	2,534	10,700	2,534
2020-09-03	2,507	2,541	2,484	2,501	9,300	2,501
2020-09-02	2,530	2,530	2,474	2,500	3,600	2,500
2020-09-01	2,481	2,503	2,479	2,497	10,600	2,497
2020-08-31	2,523	2,546	2,476	2,476	8,900	2,476
2020-08-28	2,532	2,552	2,495	2,523	17,900	2,523
2020-08-27	2,500	2,532	2,500	2,532	2,300	2,532
2020-08-26	2,530	2,530	2,504	2,510	4,900	2,510
2020-08-25	2,516	2,532	2,494	2,530	9,300	2,530
2020-08-24	2,475	2,489	2,465	2,483	2,400	2,483
2020-08-21	2,445	2,474	2,445	2,464	1,500	2,464
2020-08-20	2,432	2,454	2,420	2,433	7,300	2,433
2020-08-19	2,471	2,471	2,438	2,466	6,400	2,466
2020-08-18	2,510	2,514	2,481	2,485	8,000	2,485
2020-08-17	2,533	2,533	2,486	2,505	2,800	2,505
2020-08-14	2,559	2,559	2,483	2,483	12,400	2,483
2020-08-13	2,575	2,579	2,508	2,529	12,800	2,529
2020-08-12	2,526	2,580	2,473	2,543	11,400	2,543
2020-08-11	2,376	2,517	2,376	2,502	16,500	2,502
2020-08-07	2,438	2,455	2,365	2,385	12,000	2,385
2020-08-06	2,435	2,438	2,357	2,438	13,600	2,438
2020-08-05	2,466	2,466	2,414	2,424	8,700	2,424
2020-08-04	2,412	2,479	2,412	2,466	9,300	2,466
2020-08-03	2,372	2,437	2,361	2,420	13,000	2,420
2020-07-31	2,489	2,494	2,348	2,355	32,700	2,355
2020-07-30	2,522	2,571	2,506	2,571	16,300	2,571
2020-07-29	2,603	2,603	2,515	2,515	10,100	2,515
2020-07-28	2,651	2,659	2,555	2,570	8,000	2,570
2020-07-27	2,603	2,625	2,539	2,625	10,100	2,625
2020-07-22	2,679	2,690	2,587	2,587	13,200	2,587
2020-07-21	2,501	2,681	2,501	2,679	16,200	2,679
2020-07-20	2,511	2,549	2,476	2,543	6,000	2,543
2020-07-17	2,529	2,529	2,456	2,475	7,400	2,475
2020-07-16	2,538	2,539	2,506	2,506	3,200	2,506
2020-07-15	2,543	2,543	2,494	2,529	9,800	2,529
2020-07-14	2,537	2,542	2,500	2,500	13,300	2,500
2020-07-13	2,363	2,549	2,344	2,542	25,500	2,542
2020-07-10	2,416	2,426	2,313	2,313	23,900	2,313
2020-07-09	2,443	2,451	2,412	2,426	13,300	2,426
2020-07-08	2,503	2,506	2,443	2,443	11,300	2,443
2020-07-07	2,582	2,582	2,477	2,494	18,600	2,494
2020-07-06	2,557	2,594	2,557	2,582	8,100	2,582
2020-07-03	2,482	2,557	2,482	2,557	13,400	2,557
2020-07-02	2,496	2,527	2,436	2,480	19,500	2,480
2020-07-01	2,530	2,530	2,446	2,471	20,200	2,471
2020-06-30	2,575	2,594	2,516	2,516	8,300	2,516
2020-06-29	2,603	2,603	2,552	2,557	9,000	2,557
2020-06-26	2,597	2,643	2,597	2,630	15,900	2,630
2020-06-25	2,637	2,637	2,575	2,584	15,100	2,584
2020-06-24	2,698	2,717	2,638	2,638	7,700	2,638
2020-06-23	2,685	2,709	2,664	2,698	8,100	2,698
2020-06-22	2,711	2,711	2,662	2,685	4,200	2,685
2020-06-19	2,693	2,725	2,653	2,725	15,400	2,725
2020-06-18	2,674	2,674	2,608	2,661	8,300	2,661
2020-06-17	2,678	2,685	2,636	2,678	9,100	2,678
2020-06-16	2,635	2,726	2,567	2,696	30,200	2,696
2020-06-15	2,756	2,756	2,576	2,599	20,000	2,599
2020-06-12	2,746	2,784	2,654	2,706	25,300	2,706
2020-06-11	2,800	2,832	2,776	2,806	13,300	2,806
2020-06-10	2,842	2,844	2,815	2,822	6,900	2,822
2020-06-09	2,837	2,846	2,803	2,831	9,500	2,831
2020-06-08	2,797	2,810	2,776	2,789	11,700	2,789
2020-06-05	2,800	2,800	2,750	2,757	8,900	2,757
2020-06-04	2,800	2,831	2,742	2,811	12,400	2,811
2020-06-03	2,746	2,836	2,746	2,794	11,300	2,794
2020-06-02	2,767	2,784	2,733	2,745	7,300	2,745
2020-06-01	2,860	2,860	2,718	2,742	19,600	2,742
2020-05-29	2,912	2,941	2,789	2,789	20,800	2,789
2020-05-28	2,850	2,928	2,832	2,928	27,300	2,928
2020-05-27	2,820	2,830	2,774	2,827	10,100	2,827
2020-05-26	2,792	2,830	2,774	2,821	12,800	2,821
2020-05-25	2,727	2,798	2,727	2,793	7,400	2,793
2020-05-22	2,747	2,747	2,702	2,727	6,700	2,727
2020-05-21	2,726	2,752	2,701	2,717	9,300	2,717
2020-05-20	2,783	2,783	2,719	2,753	5,300	2,753
2020-05-19	2,750	2,788	2,715	2,754	12,900	2,754
2020-05-18	2,712	2,755	2,702	2,746	11,100	2,746
2020-05-15	2,670	2,718	2,636	2,718	8,100	2,718
2020-05-14	2,698	2,703	2,665	2,670	9,700	2,670
2020-05-13	2,620	2,698	2,614	2,698	11,900	2,698
2020-05-12	2,641	2,648	2,615	2,630	4,600	2,630
2020-05-11	2,644	2,647	2,580	2,641	12,500	2,641
2020-05-08	2,573	2,670	2,571	2,662	14,400	2,662
2020-05-07	2,630	2,630	2,541	2,547	9,700	2,547
2020-05-01	2,764	2,764	2,635	2,635	15,500	2,635
2020-04-30	2,769	2,808	2,746	2,764	17,400	2,764
2020-04-28	2,713	2,759	2,654	2,759	21,800	2,759
2020-04-27	2,754	2,754	2,617	2,713	33,600	2,713
2020-04-24	2,700	2,734	2,646	2,704	20,300	2,704
2020-04-23	2,596	2,707	2,596	2,707	7,700	2,707
2020-04-22	2,625	2,625	2,583	2,606	5,700	2,606
2020-04-21	2,627	2,653	2,596	2,632	8,400	2,632
2020-04-20	2,600	2,705	2,600	2,691	12,400	2,691
2020-04-17	2,573	2,646	2,568	2,577	18,400	2,577
2020-04-16	2,401	2,620	2,401	2,620	24,500	2,620
2020-04-15	2,534	2,534	2,412	2,419	27,800	2,419
2020-04-14	2,560	2,574	2,534	2,559	9,800	2,559
2020-04-13	2,665	2,665	2,562	2,562	10,100	2,562
2020-04-10	2,665	2,695	2,585	2,695	17,600	2,695
2020-04-09	2,671	2,680	2,610	2,633	15,200	2,633
2020-04-08	2,679	2,720	2,657	2,669	24,800	2,669
2020-04-07	2,617	2,678	2,574	2,671	16,300	2,671
2020-04-06	2,571	2,619	2,501	2,617	36,100	2,617
2020-04-03	2,600	2,661	2,554	2,618	20,900	2,618
2020-04-02	2,647	2,653	2,535	2,585	23,900	2,585
2020-04-01	2,700	2,779	2,668	2,690	17,100	2,690
2020-03-31	2,791	2,791	2,695	2,745	16,900	2,745
2020-03-30	2,691	2,802	2,683	2,799	31,800	2,799
2020-03-27	2,641	2,814	2,641	2,814	42,500	2,814
2020-03-26	2,547	2,599	2,464	2,591	28,600	2,591
2020-03-25	2,527	2,584	2,437	2,547	22,600	2,547
2020-03-24	2,392	2,482	2,364	2,482	24,900	2,482
2020-03-23	2,263	2,403	2,216	2,382	27,800	2,382
2020-03-19	2,399	2,449	2,273	2,300	28,000	2,300
2020-03-18	2,348	2,400	2,300	2,315	22,600	2,315
2020-03-17	2,001	2,325	1,966	2,298	39,300	2,298
2020-03-16	2,080	2,179	2,058	2,077	30,300	2,077
2020-03-13	2,073	2,144	1,995	2,095	48,300	2,095
2020-03-12	2,257	2,268	2,146	2,173	38,500	2,173
2020-03-11	2,335	2,404	2,275	2,280	22,000	2,280
2020-03-10	2,211	2,367	2,124	2,366	40,600	2,366
2020-03-09	2,319	2,419	2,251	2,261	20,800	2,261
2020-03-06	2,500	2,509	2,416	2,416	22,100	2,416
2020-03-05	2,560	2,595	2,538	2,542	11,500	2,542
2020-03-04	2,560	2,617	2,551	2,557	18,200	2,557
2020-03-03	2,747	2,747	2,603	2,603	21,300	2,603
2020-03-02	2,569	2,741	2,565	2,708	25,900	2,708
2020-02-28	2,601	2,658	2,585	2,585	52,900	2,585
2020-02-27	2,678	2,697	2,643	2,663	20,100	2,663
2020-02-26	2,697	2,735	2,639	2,727	25,000	2,727
2020-02-25	2,711	2,862	2,711	2,718	21,800	2,718
2020-02-21	2,870	2,897	2,850	2,861	8,300	2,861
2020-02-20	2,812	2,900	2,812	2,870	7,700	2,870
2020-02-19	2,847	2,881	2,801	2,847	11,100	2,847
2020-02-18	2,861	2,870	2,819	2,837	13,700	2,837
2020-02-17	2,871	2,912	2,822	2,905	21,300	2,905
2020-02-14	2,957	2,957	2,902	2,921	15,900	2,921
2020-02-13	2,982	2,982	2,940	2,957	9,000	2,957
2020-02-12	3,010	3,030	2,987	2,990	10,400	2,990
2020-02-10	3,050	3,050	3,005	3,010	10,600	3,010
2020-02-07	3,140	3,140	3,070	3,085	8,000	3,085
2020-02-06	3,030	3,165	3,030	3,140	25,000	3,140
2020-02-05	2,931	3,025	2,931	3,005	13,300	3,005
2020-02-04	2,910	2,940	2,899	2,927	10,200	2,927
2020-02-03	2,925	2,944	2,890	2,916	23,000	2,916
2020-01-31	3,030	3,065	3,000	3,000	14,100	3,000
2020-01-30	3,140	3,165	3,005	3,030	30,600	3,030
2020-01-29	3,125	3,125	3,070	3,110	14,000	3,110
2020-01-28	3,080	3,090	3,020	3,070	21,400	3,070
2020-01-27	3,180	3,180	3,115	3,115	15,900	3,115
2020-01-24	3,160	3,190	3,160	3,185	10,700	3,185
2020-01-23	3,155	3,185	3,130	3,155	12,200	3,155
2020-01-22	3,180	3,210	3,130	3,180	13,300	3,180
2020-01-21	3,085	3,195	3,085	3,180	27,700	3,180
2020-01-20	3,135	3,145	3,070	3,085	14,300	3,085
2020-01-17	3,130	3,165	3,125	3,140	8,900	3,140
2020-01-16	3,145	3,160	3,105	3,130	18,100	3,130
2020-01-15	3,190	3,200	3,150	3,155	20,300	3,155
2020-01-14	3,230	3,235	3,150	3,190	17,100	3,190
2020-01-10	3,255	3,255	3,195	3,230	9,000	3,230
2020-01-09	3,270	3,290	3,230	3,265	14,800	3,265
2020-01-08	3,235	3,295	3,205	3,265	23,000	3,265
2020-01-07	3,205	3,295	3,205	3,285	16,500	3,285
2020-01-06	3,160	3,230	3,160	3,210	22,300	3,210

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30