7102 日本車輌製造(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,047	2,067	2,037	2,059	3,300	2,059
2021-12-29	1,995	2,047	1,995	2,047	10,000	2,047
2021-12-28	2,000	2,016	1,995	2,012	15,700	2,012
2021-12-27	2,005	2,011	1,990	2,000	15,200	2,000
2021-12-24	2,008	2,010	2,000	2,000	13,600	2,000
2021-12-23	2,007	2,019	2,003	2,008	6,500	2,008
2021-12-22	2,034	2,034	2,005	2,014	5,400	2,014
2021-12-21	2,042	2,042	2,015	2,015	4,500	2,015
2021-12-20	2,062	2,062	2,018	2,018	7,700	2,018
2021-12-17	2,062	2,089	2,062	2,062	9,000	2,062
2021-12-16	2,095	2,096	2,085	2,095	8,100	2,095
2021-12-15	2,075	2,088	2,070	2,080	7,000	2,080
2021-12-14	2,042	2,065	2,042	2,060	8,600	2,060
2021-12-13	2,050	2,060	2,033	2,058	20,500	2,058
2021-12-10	2,053	2,055	2,029	2,029	8,200	2,029
2021-12-09	2,086	2,086	2,041	2,053	10,600	2,053
2021-12-08	2,081	2,089	2,075	2,086	8,900	2,086
2021-12-07	2,035	2,075	2,035	2,075	11,300	2,075
2021-12-06	2,069	2,070	2,035	2,035	7,600	2,035
2021-12-03	2,038	2,068	2,033	2,061	6,300	2,061
2021-12-02	2,031	2,061	2,025	2,038	12,900	2,038
2021-12-01	1,985	2,041	1,985	2,032	12,200	2,032
2021-11-30	1,980	2,031	1,974	2,008	22,200	2,008
2021-11-29	2,000	2,003	1,975	1,975	29,200	1,975
2021-11-26	2,035	2,035	2,001	2,001	15,700	2,001
2021-11-25	2,050	2,053	2,035	2,041	6,900	2,041
2021-11-24	2,047	2,065	2,045	2,045	6,600	2,045
2021-11-22	2,053	2,057	2,044	2,045	10,000	2,045
2021-11-19	2,056	2,064	2,055	2,059	11,200	2,059
2021-11-18	2,055	2,066	2,052	2,056	5,000	2,056
2021-11-17	2,085	2,093	2,055	2,055	7,000	2,055
2021-11-16	2,115	2,116	2,092	2,103	6,500	2,103
2021-11-15	2,110	2,116	2,097	2,116	5,500	2,116
2021-11-12	2,077	2,110	2,077	2,110	7,400	2,110
2021-11-11	2,075	2,087	2,075	2,076	2,900	2,076
2021-11-10	2,078	2,089	2,067	2,078	4,800	2,078
2021-11-09	2,113	2,117	2,086	2,086	4,400	2,086
2021-11-08	2,110	2,120	2,100	2,113	8,000	2,113
2021-11-05	2,131	2,131	2,104	2,110	3,700	2,110
2021-11-04	2,121	2,132	2,112	2,131	6,800	2,131
2021-11-02	2,126	2,145	2,121	2,121	6,000	2,121
2021-11-01	2,117	2,148	2,113	2,148	15,200	2,148
2021-10-29	2,084	2,100	2,077	2,100	11,200	2,100
2021-10-28	2,090	2,107	2,071	2,084	16,300	2,084
2021-10-27	2,107	2,111	2,090	2,103	8,900	2,103
2021-10-26	2,086	2,106	2,078	2,090	15,800	2,090
2021-10-25	2,073	2,083	2,073	2,081	3,400	2,081
2021-10-22	2,053	2,080	2,053	2,073	5,700	2,073
2021-10-21	2,085	2,090	2,052	2,052	11,100	2,052
2021-10-20	2,085	2,090	2,080	2,082	5,800	2,082
2021-10-19	2,098	2,104	2,091	2,098	5,800	2,098
2021-10-18	2,080	2,099	2,073	2,099	10,300	2,099
2021-10-15	2,075	2,078	2,057	2,074	8,000	2,074
2021-10-14	2,057	2,057	2,045	2,050	9,000	2,050
2021-10-13	2,078	2,078	2,056	2,056	21,800	2,056
2021-10-12	2,080	2,080	2,070	2,070	8,100	2,070
2021-10-11	2,070	2,088	2,061	2,084	7,600	2,084
2021-10-08	2,065	2,084	2,065	2,066	9,100	2,066
2021-10-07	2,075	2,084	2,061	2,061	9,300	2,061
2021-10-06	2,069	2,087	2,052	2,057	10,300	2,057
2021-10-05	2,075	2,078	2,055	2,057	13,400	2,057
2021-10-04	2,105	2,105	2,061	2,075	15,800	2,075
2021-10-01	2,101	2,101	2,068	2,068	23,600	2,068
2021-09-30	2,124	2,134	2,107	2,108	16,700	2,108
2021-09-29	2,106	2,126	2,106	2,115	25,100	2,115
2021-09-28	2,143	2,160	2,122	2,160	35,200	2,160
2021-09-27	2,140	2,163	2,127	2,135	25,100	2,135
2021-09-24	2,129	2,144	2,116	2,126	23,500	2,126
2021-09-22	2,112	2,117	2,099	2,109	15,400	2,109
2021-09-21	2,135	2,135	2,100	2,100	30,900	2,100
2021-09-17	2,138	2,157	2,136	2,157	12,700	2,157
2021-09-16	2,150	2,150	2,128	2,146	13,700	2,146
2021-09-15	2,190	2,190	2,140	2,158	18,300	2,158
2021-09-14	2,165	2,195	2,159	2,195	22,200	2,195
2021-09-13	2,149	2,165	2,146	2,165	11,600	2,165
2021-09-10	2,145	2,165	2,133	2,165	25,600	2,165
2021-09-09	2,140	2,142	2,130	2,141	6,900	2,141
2021-09-08	2,135	2,142	2,120	2,139	21,000	2,139
2021-09-07	2,126	2,135	2,117	2,135	13,800	2,135
2021-09-06	2,120	2,135	2,105	2,135	13,400	2,135
2021-09-03	2,102	2,120	2,099	2,120	11,300	2,120
2021-09-02	2,113	2,120	2,091	2,102	10,700	2,102
2021-09-01	2,105	2,123	2,105	2,110	5,500	2,110
2021-08-31	2,100	2,116	2,100	2,105	4,600	2,105
2021-08-30	2,106	2,124	2,100	2,100	16,600	2,100
2021-08-27	2,116	2,116	2,106	2,113	5,900	2,113
2021-08-26	2,107	2,118	2,107	2,116	8,600	2,116
2021-08-25	2,095	2,108	2,095	2,105	7,300	2,105
2021-08-24	2,080	2,093	2,070	2,089	10,000	2,089
2021-08-23	2,071	2,090	2,070	2,070	12,300	2,070
2021-08-20	2,078	2,089	2,069	2,069	11,900	2,069
2021-08-19	2,080	2,085	2,070	2,072	10,200	2,072
2021-08-18	2,091	2,099	2,081	2,081	8,800	2,081
2021-08-17	2,095	2,106	2,091	2,092	8,100	2,092
2021-08-16	2,108	2,109	2,095	2,099	8,400	2,099
2021-08-13	2,097	2,109	2,097	2,108	4,300	2,108
2021-08-12	2,092	2,101	2,087	2,096	8,100	2,096
2021-08-11	2,085	2,089	2,082	2,086	9,700	2,086
2021-08-10	2,090	2,102	2,081	2,081	8,900	2,081
2021-08-06	2,083	2,096	2,080	2,090	6,400	2,090
2021-08-05	2,100	2,109	2,085	2,085	8,800	2,085
2021-08-04	2,112	2,113	2,102	2,106	12,900	2,106
2021-08-03	2,125	2,132	2,112	2,112	10,500	2,112
2021-08-02	2,094	2,125	2,084	2,125	25,600	2,125
2021-07-30	2,091	2,091	2,066	2,075	37,000	2,075
2021-07-29	2,105	2,114	2,097	2,108	11,800	2,108
2021-07-28	2,106	2,118	2,096	2,096	9,500	2,096
2021-07-27	2,123	2,135	2,113	2,114	15,600	2,114
2021-07-26	2,095	2,119	2,095	2,119	14,500	2,119
2021-07-21	2,082	2,089	2,073	2,086	12,900	2,086
2021-07-20	2,091	2,100	2,068	2,068	30,200	2,068
2021-07-19	2,106	2,107	2,090	2,100	19,100	2,100
2021-07-16	2,114	2,129	2,106	2,107	15,300	2,107
2021-07-15	2,151	2,151	2,114	2,114	11,700	2,114
2021-07-14	2,141	2,145	2,126	2,144	5,900	2,144
2021-07-13	2,117	2,153	2,110	2,150	14,200	2,150
2021-07-12	2,115	2,143	2,100	2,107	26,100	2,107
2021-07-09	2,102	2,117	2,084	2,106	34,300	2,106
2021-07-08	2,124	2,148	2,108	2,108	15,300	2,108
2021-07-07	2,127	2,138	2,110	2,137	21,600	2,137
2021-07-06	2,130	2,136	2,121	2,127	11,500	2,127
2021-07-05	2,155	2,155	2,125	2,127	11,400	2,127
2021-07-02	2,110	2,148	2,110	2,144	17,500	2,144
2021-07-01	2,105	2,109	2,096	2,101	25,000	2,101
2021-06-30	2,124	2,136	2,102	2,102	15,100	2,102
2021-06-29	2,139	2,147	2,113	2,118	25,000	2,118
2021-06-28	2,159	2,164	2,135	2,156	19,400	2,156
2021-06-25	2,161	2,171	2,133	2,135	15,100	2,135
2021-06-24	2,162	2,176	2,145	2,161	13,700	2,161
2021-06-23	2,130	2,158	2,128	2,149	17,000	2,149
2021-06-22	2,151	2,154	2,106	2,129	26,000	2,129
2021-06-21	2,140	2,140	2,101	2,101	28,500	2,101
2021-06-18	2,213	2,213	2,141	2,141	57,200	2,141
2021-06-17	2,232	2,232	2,209	2,215	11,200	2,215
2021-06-16	2,246	2,253	2,223	2,231	14,300	2,231
2021-06-15	2,230	2,230	2,193	2,215	14,700	2,215
2021-06-14	2,206	2,226	2,175	2,219	26,400	2,219
2021-06-11	2,255	2,255	2,175	2,200	23,100	2,200
2021-06-10	2,222	2,237	2,210	2,212	16,100	2,212
2021-06-09	2,240	2,249	2,221	2,221	11,900	2,221
2021-06-08	2,237	2,257	2,232	2,240	10,700	2,240
2021-06-07	2,270	2,273	2,235	2,237	17,100	2,237
2021-06-04	2,257	2,268	2,244	2,263	16,000	2,263
2021-06-03	2,240	2,259	2,230	2,237	20,800	2,237
2021-06-02	2,228	2,235	2,206	2,235	15,700	2,235
2021-06-01	2,193	2,229	2,173	2,227	28,400	2,227
2021-05-31	2,249	2,251	2,182	2,188	36,000	2,188
2021-05-28	2,183	2,232	2,159	2,232	60,400	2,232
2021-05-27	2,128	2,176	2,119	2,159	187,500	2,159
2021-05-26	2,110	2,128	2,077	2,119	86,800	2,119
2021-05-25	2,145	2,145	2,111	2,112	107,500	2,112
2021-05-24	2,168	2,180	2,142	2,149	70,400	2,149
2021-05-21	2,182	2,182	2,160	2,165	45,200	2,165
2021-05-20	2,199	2,207	2,171	2,177	45,300	2,177
2021-05-19	2,208	2,208	2,176	2,180	62,900	2,180
2021-05-18	2,228	2,235	2,202	2,220	50,800	2,220
2021-05-17	2,296	2,298	2,225	2,225	50,900	2,225
2021-05-14	2,346	2,346	2,296	2,296	21,100	2,296
2021-05-13	2,328	2,429	2,267	2,267	41,800	2,267
2021-05-12	2,400	2,402	2,325	2,332	48,700	2,332
2021-05-11	2,440	2,457	2,403	2,408	15,200	2,408
2021-05-10	2,455	2,470	2,437	2,446	11,200	2,446
2021-05-07	2,384	2,475	2,382	2,473	22,800	2,473
2021-05-06	2,335	2,386	2,335	2,355	21,500	2,355
2021-04-30	2,365	2,366	2,332	2,332	29,300	2,332
2021-04-28	2,380	2,382	2,359	2,363	29,400	2,363
2021-04-27	2,437	2,453	2,381	2,381	31,200	2,381
2021-04-26	2,442	2,447	2,400	2,410	18,200	2,410
2021-04-23	2,425	2,443	2,425	2,429	5,500	2,429
2021-04-22	2,439	2,445	2,413	2,425	11,300	2,425
2021-04-21	2,422	2,435	2,400	2,412	27,600	2,412
2021-04-20	2,453	2,455	2,422	2,432	16,200	2,432
2021-04-19	2,464	2,480	2,464	2,469	5,800	2,469
2021-04-16	2,484	2,484	2,454	2,464	10,000	2,464
2021-04-15	2,476	2,476	2,455	2,468	10,600	2,468
2021-04-14	2,462	2,483	2,447	2,482	17,000	2,482
2021-04-13	2,474	2,485	2,464	2,464	13,200	2,464
2021-04-12	2,503	2,503	2,468	2,483	17,700	2,483
2021-04-09	2,487	2,509	2,470	2,499	28,300	2,499
2021-04-08	2,526	2,529	2,467	2,472	24,000	2,472
2021-04-07	2,509	2,543	2,509	2,537	16,100	2,537
2021-04-06	2,535	2,560	2,504	2,524	27,100	2,524
2021-04-05	2,515	2,528	2,507	2,525	14,300	2,525
2021-04-02	2,516	2,525	2,490	2,522	17,200	2,522
2021-04-01	2,503	2,523	2,496	2,496	14,700	2,496
2021-03-31	2,516	2,521	2,486	2,489	27,000	2,489
2021-03-30	2,511	2,538	2,481	2,508	16,900	2,508
2021-03-29	2,527	2,564	2,485	2,525	28,400	2,525
2021-03-26	2,503	2,505	2,476	2,503	19,400	2,503
2021-03-25	2,471	2,502	2,471	2,487	19,000	2,487
2021-03-24	2,562	2,562	2,460	2,464	51,500	2,464
2021-03-23	2,601	2,617	2,560	2,570	26,800	2,570
2021-03-22	2,619	2,626	2,578	2,602	22,600	2,602
2021-03-19	2,580	2,633	2,542	2,627	28,700	2,627
2021-03-18	2,550	2,592	2,537	2,585	37,800	2,585
2021-03-17	2,522	2,545	2,512	2,545	14,900	2,545
2021-03-16	2,500	2,520	2,490	2,520	40,700	2,520
2021-03-15	2,489	2,515	2,483	2,510	44,200	2,510
2021-03-12	2,482	2,491	2,468	2,489	30,100	2,489
2021-03-11	2,500	2,510	2,490	2,500	37,100	2,500
2021-03-10	2,540	2,544	2,480	2,494	36,700	2,494
2021-03-09	2,543	2,554	2,520	2,540	26,700	2,540
2021-03-08	2,559	2,566	2,511	2,544	28,200	2,544
2021-03-05	2,510	2,552	2,485	2,549	32,700	2,549
2021-03-04	2,512	2,528	2,480	2,510	24,300	2,510
2021-03-03	2,464	2,544	2,464	2,544	18,600	2,544
2021-03-02	2,500	2,518	2,458	2,474	34,100	2,474
2021-03-01	2,500	2,525	2,471	2,499	27,900	2,499
2021-02-26	2,480	2,505	2,461	2,471	26,400	2,471
2021-02-25	2,501	2,515	2,486	2,504	16,900	2,504
2021-02-24	2,491	2,542	2,488	2,513	15,800	2,513
2021-02-22	2,494	2,508	2,481	2,491	14,800	2,491
2021-02-19	2,502	2,507	2,491	2,500	13,200	2,500
2021-02-18	2,554	2,567	2,517	2,529	16,200	2,529
2021-02-17	2,529	2,598	2,529	2,554	23,400	2,554
2021-02-16	2,617	2,635	2,563	2,579	15,200	2,579
2021-02-15	2,620	2,643	2,613	2,643	10,900	2,643
2021-02-12	2,615	2,620	2,581	2,620	10,000	2,620
2021-02-10	2,630	2,630	2,596	2,615	14,000	2,615
2021-02-09	2,586	2,629	2,558	2,611	16,900	2,611
2021-02-08	2,587	2,635	2,581	2,592	17,300	2,592
2021-02-05	2,541	2,600	2,541	2,600	18,000	2,600
2021-02-04	2,534	2,559	2,516	2,544	10,900	2,544
2021-02-03	2,527	2,550	2,515	2,521	15,200	2,521
2021-02-02	2,502	2,540	2,491	2,527	7,500	2,527
2021-02-01	2,467	2,567	2,467	2,502	14,300	2,502
2021-01-29	2,475	2,525	2,460	2,467	11,300	2,467
2021-01-28	2,463	2,504	2,435	2,473	25,900	2,473
2021-01-27	2,497	2,519	2,451	2,463	12,400	2,463
2021-01-26	2,507	2,526	2,451	2,461	17,300	2,461
2021-01-25	2,540	2,540	2,505	2,507	4,800	2,507
2021-01-22	2,598	2,616	2,540	2,540	13,600	2,540
2021-01-21	2,517	2,604	2,512	2,598	17,600	2,598
2021-01-20	2,476	2,534	2,464	2,525	14,100	2,525
2021-01-19	2,480	2,515	2,469	2,482	19,900	2,482
2021-01-18	2,501	2,517	2,477	2,501	8,900	2,501
2021-01-15	2,625	2,625	2,501	2,509	13,200	2,509
2021-01-14	2,592	2,607	2,568	2,601	21,300	2,601
2021-01-13	2,530	2,611	2,516	2,611	18,600	2,611
2021-01-12	2,525	2,537	2,491	2,506	11,100	2,506
2021-01-08	2,482	2,525	2,453	2,525	19,200	2,525
2021-01-07	2,434	2,495	2,433	2,482	19,600	2,482
2021-01-06	2,402	2,429	2,387	2,407	15,700	2,407
2021-01-05	2,384	2,405	2,362	2,402	14,100	2,402
2021-01-04	2,410	2,410	2,357	2,384	8,500	2,384

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