7102 日本車輌製造(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,965	1,965	1,941	1,949	6,200	1,949
2022-12-29	1,915	1,965	1,909	1,965	9,800	1,965
2022-12-28	1,912	1,915	1,901	1,915	13,000	1,915
2022-12-27	1,908	1,922	1,908	1,912	4,600	1,912
2022-12-26	1,915	1,918	1,909	1,918	7,200	1,918
2022-12-23	1,923	1,923	1,909	1,915	8,200	1,915
2022-12-22	1,955	1,955	1,917	1,923	16,400	1,923
2022-12-21	1,924	1,933	1,903	1,903	24,600	1,903
2022-12-20	1,934	1,952	1,925	1,926	11,800	1,926
2022-12-19	1,934	1,948	1,933	1,948	7,000	1,948
2022-12-16	1,954	1,954	1,934	1,934	9,100	1,934
2022-12-15	1,948	1,954	1,946	1,954	6,300	1,954
2022-12-14	1,933	1,945	1,933	1,943	4,400	1,943
2022-12-13	1,948	1,948	1,933	1,933	6,400	1,933
2022-12-12	1,925	1,934	1,925	1,932	4,200	1,932
2022-12-09	1,925	1,941	1,925	1,934	4,800	1,934
2022-12-08	1,934	1,935	1,925	1,928	14,100	1,928
2022-12-07	1,925	1,934	1,925	1,934	3,000	1,934
2022-12-06	1,930	1,933	1,925	1,925	11,500	1,925
2022-12-05	1,940	1,943	1,932	1,932	9,400	1,932
2022-12-02	1,959	1,959	1,931	1,936	14,500	1,936
2022-12-01	1,963	1,980	1,955	1,956	8,400	1,956
2022-11-30	1,998	1,998	1,965	1,965	6,800	1,965
2022-11-29	1,977	1,998	1,971	1,998	9,300	1,998
2022-11-28	2,010	2,010	1,989	1,996	4,900	1,996
2022-11-25	2,007	2,008	1,991	2,003	6,400	2,003
2022-11-24	1,988	2,002	1,966	2,002	17,500	2,002
2022-11-22	1,965	1,987	1,965	1,987	13,600	1,987
2022-11-21	1,957	1,966	1,957	1,965	2,900	1,965
2022-11-18	1,960	1,965	1,953	1,953	5,900	1,953
2022-11-17	1,944	1,953	1,937	1,953	7,800	1,953
2022-11-16	1,954	1,959	1,943	1,947	3,900	1,947
2022-11-15	1,940	1,947	1,940	1,947	4,200	1,947
2022-11-14	1,974	1,974	1,940	1,940	7,600	1,940
2022-11-11	1,974	1,974	1,951	1,970	10,100	1,970
2022-11-10	1,960	1,964	1,952	1,961	7,700	1,961
2022-11-09	1,980	1,981	1,964	1,972	7,700	1,972
2022-11-08	1,931	1,973	1,930	1,973	13,900	1,973
2022-11-07	1,937	1,941	1,922	1,931	9,600	1,931
2022-11-04	1,955	1,955	1,920	1,921	20,700	1,921
2022-11-02	1,980	1,980	1,950	1,950	24,100	1,950
2022-11-01	1,981	1,982	1,972	1,972	11,500	1,972
2022-10-31	2,000	2,000	1,981	1,981	35,100	1,981
2022-10-28	2,005	2,014	2,001	2,001	36,100	2,001
2022-10-27	2,002	2,012	2,002	2,005	4,300	2,005
2022-10-26	2,017	2,017	2,003	2,012	8,300	2,012
2022-10-25	2,031	2,040	2,007	2,007	16,100	2,007
2022-10-24	2,029	2,044	2,029	2,031	4,900	2,031
2022-10-21	2,033	2,042	2,026	2,029	3,300	2,029
2022-10-20	2,036	2,051	2,031	2,049	6,300	2,049
2022-10-19	2,054	2,073	2,042	2,055	6,300	2,055
2022-10-18	2,060	2,077	2,041	2,077	8,100	2,077
2022-10-17	2,045	2,061	2,039	2,045	6,600	2,045
2022-10-14	2,050	2,073	2,044	2,069	9,600	2,069
2022-10-13	2,036	2,036	2,011	2,026	8,100	2,026
2022-10-12	2,015	2,047	2,015	2,037	9,800	2,037
2022-10-11	2,052	2,059	2,015	2,015	7,700	2,015
2022-10-07	2,075	2,085	2,060	2,080	7,800	2,080
2022-10-06	2,076	2,093	2,048	2,079	10,500	2,079
2022-10-05	2,090	2,124	2,067	2,076	10,500	2,076
2022-10-04	2,040	2,079	2,038	2,079	16,300	2,079
2022-10-03	2,027	2,029	2,010	2,010	6,000	2,010
2022-09-30	2,062	2,062	2,027	2,032	7,300	2,032
2022-09-29	2,030	2,057	2,021	2,057	12,400	2,057
2022-09-28	2,012	2,042	2,006	2,020	27,800	2,020
2022-09-27	2,068	2,081	2,035	2,035	7,000	2,035
2022-09-26	2,094	2,094	2,050	2,050	15,800	2,050
2022-09-22	2,105	2,112	2,090	2,096	13,200	2,096
2022-09-21	2,112	2,115	2,097	2,097	6,000	2,097
2022-09-20	2,100	2,140	2,100	2,102	7,600	2,102
2022-09-16	2,111	2,118	2,100	2,100	4,900	2,100
2022-09-15	2,140	2,140	2,104	2,104	4,700	2,104
2022-09-14	2,118	2,134	2,110	2,119	6,400	2,119
2022-09-13	2,149	2,149	2,126	2,126	2,400	2,126
2022-09-12	2,176	2,176	2,130	2,137	5,400	2,137
2022-09-09	2,154	2,169	2,153	2,153	12,900	2,153
2022-09-08	2,116	2,145	2,116	2,145	9,100	2,145
2022-09-07	2,125	2,125	2,101	2,102	7,300	2,102
2022-09-06	2,136	2,149	2,116	2,129	8,700	2,129
2022-09-05	2,153	2,155	2,114	2,118	9,600	2,118
2022-09-02	2,151	2,168	2,140	2,153	10,900	2,153
2022-09-01	2,152	2,157	2,140	2,140	6,000	2,140
2022-08-31	2,133	2,168	2,133	2,167	6,700	2,167
2022-08-30	2,151	2,164	2,150	2,158	4,200	2,158
2022-08-29	2,128	2,182	2,128	2,155	31,000	2,155
2022-08-26	2,155	2,177	2,155	2,172	2,400	2,172
2022-08-25	2,144	2,166	2,136	2,162	4,600	2,162
2022-08-24	2,150	2,166	2,150	2,166	5,700	2,166
2022-08-23	2,177	2,180	2,150	2,150	20,900	2,150
2022-08-22	2,179	2,184	2,153	2,179	24,200	2,179
2022-08-19	2,176	2,180	2,163	2,179	3,600	2,179
2022-08-18	2,173	2,180	2,166	2,178	8,600	2,178
2022-08-17	2,170	2,180	2,166	2,174	18,500	2,174
2022-08-16	2,167	2,170	2,157	2,170	4,100	2,170
2022-08-15	2,164	2,164	2,146	2,164	5,400	2,164
2022-08-12	2,109	2,180	2,109	2,153	16,100	2,153
2022-08-10	2,139	2,150	2,130	2,146	5,600	2,146
2022-08-09	2,135	2,135	2,122	2,135	2,400	2,135
2022-08-08	2,136	2,142	2,118	2,142	3,700	2,142
2022-08-05	2,102	2,136	2,102	2,136	9,300	2,136
2022-08-04	2,107	2,107	2,077	2,091	5,100	2,091
2022-08-03	2,083	2,111	2,083	2,111	2,900	2,111
2022-08-02	2,130	2,130	2,083	2,083	6,500	2,083
2022-08-01	2,106	2,124	2,106	2,124	5,700	2,124
2022-07-29	2,148	2,148	2,103	2,134	4,400	2,134
2022-07-28	2,122	2,147	2,117	2,147	10,800	2,147
2022-07-27	2,128	2,131	2,103	2,122	4,900	2,122
2022-07-26	2,104	2,122	2,092	2,122	3,000	2,122
2022-07-25	2,120	2,120	2,081	2,119	4,500	2,119
2022-07-22	2,107	2,124	2,107	2,120	7,800	2,120
2022-07-21	2,090	2,114	2,090	2,107	3,200	2,107
2022-07-20	2,096	2,120	2,096	2,117	11,400	2,117
2022-07-19	2,073	2,094	2,073	2,084	3,600	2,084
2022-07-15	2,100	2,100	2,082	2,084	5,900	2,084
2022-07-14	2,073	2,078	2,060	2,078	5,500	2,078
2022-07-13	2,086	2,095	2,073	2,073	4,000	2,073
2022-07-12	2,094	2,094	2,069	2,072	6,400	2,072
2022-07-11	2,050	2,097	2,050	2,097	6,700	2,097
2022-07-08	2,082	2,086	2,046	2,046	13,600	2,046
2022-07-07	2,051	2,092	2,039	2,082	7,500	2,082
2022-07-06	2,056	2,067	2,039	2,039	4,700	2,039
2022-07-05	2,095	2,110	2,081	2,084	7,200	2,084
2022-07-04	2,066	2,091	2,049	2,088	6,700	2,088
2022-07-01	2,071	2,071	2,026	2,049	10,000	2,049
2022-06-30	2,030	2,084	2,030	2,071	17,200	2,071
2022-06-29	2,022	2,055	2,011	2,011	19,600	2,011
2022-06-28	2,044	2,045	2,027	2,045	5,700	2,045
2022-06-27	2,057	2,078	2,033	2,046	6,600	2,046
2022-06-24	2,077	2,077	2,047	2,057	4,200	2,057
2022-06-23	2,053	2,061	2,036	2,061	3,100	2,061
2022-06-22	2,048	2,057	2,043	2,053	3,500	2,053
2022-06-21	2,025	2,044	2,025	2,043	5,600	2,043
2022-06-20	2,032	2,032	2,007	2,025	9,600	2,025
2022-06-17	2,018	2,052	2,005	2,036	9,700	2,036
2022-06-16	2,033	2,057	2,026	2,029	5,500	2,029
2022-06-15	2,086	2,086	2,031	2,031	9,700	2,031
2022-06-14	2,048	2,076	2,046	2,059	10,000	2,059
2022-06-13	2,067	2,074	2,055	2,059	8,200	2,059
2022-06-10	2,085	2,102	2,074	2,082	11,800	2,082
2022-06-09	2,094	2,113	2,089	2,108	6,900	2,108
2022-06-08	2,085	2,106	2,085	2,106	5,500	2,106
2022-06-07	2,096	2,103	2,080	2,088	7,300	2,088
2022-06-06	2,067	2,086	2,061	2,079	9,700	2,079
2022-06-03	2,100	2,100	2,072	2,073	6,600	2,073
2022-06-02	2,095	2,095	2,075	2,087	6,700	2,087
2022-06-01	2,102	2,120	2,079	2,082	8,900	2,082
2022-05-31	2,070	2,104	2,070	2,103	8,000	2,103
2022-05-30	2,107	2,112	2,042	2,042	26,100	2,042
2022-05-27	2,096	2,110	2,090	2,103	4,800	2,103
2022-05-26	2,128	2,128	2,089	2,096	8,600	2,096
2022-05-25	2,075	2,128	2,070	2,128	9,900	2,128
2022-05-24	2,097	2,097	2,058	2,075	9,500	2,075
2022-05-23	2,078	2,097	2,064	2,097	6,400	2,097
2022-05-20	2,091	2,091	2,056	2,075	10,200	2,075
2022-05-19	2,045	2,099	2,045	2,078	6,600	2,078
2022-05-18	2,088	2,102	2,076	2,095	6,800	2,095
2022-05-17	2,075	2,087	2,062	2,081	6,700	2,081
2022-05-16	2,103	2,103	2,050	2,060	9,900	2,060
2022-05-13	2,045	2,103	2,038	2,103	13,000	2,103
2022-05-12	2,040	2,043	2,020	2,020	7,600	2,020
2022-05-11	2,046	2,052	2,036	2,047	6,200	2,047
2022-05-10	2,062	2,065	2,028	2,062	9,700	2,062
2022-05-09	2,087	2,112	2,062	2,062	11,100	2,062
2022-05-06	2,120	2,147	2,118	2,121	8,200	2,121
2022-05-02	2,106	2,136	2,106	2,120	7,200	2,120
2022-04-28	2,022	2,106	2,022	2,106	12,600	2,106
2022-04-27	2,059	2,076	2,002	2,002	29,700	2,002
2022-04-26	2,046	2,085	2,025	2,085	15,300	2,085
2022-04-25	2,131	2,144	2,061	2,061	14,200	2,061
2022-04-22	2,146	2,170	2,126	2,162	9,100	2,162
2022-04-21	2,128	2,151	2,126	2,146	5,600	2,146
2022-04-20	2,170	2,179	2,135	2,142	8,000	2,142
2022-04-19	2,138	2,175	2,138	2,175	14,900	2,175
2022-04-18	2,081	2,125	2,081	2,116	5,300	2,116
2022-04-15	2,129	2,139	2,125	2,129	4,300	2,129
2022-04-14	2,111	2,133	2,097	2,130	4,200	2,130
2022-04-13	2,052	2,094	2,052	2,094	10,100	2,094
2022-04-12	2,071	2,071	2,056	2,058	7,100	2,058
2022-04-11	2,089	2,099	2,075	2,086	7,800	2,086
2022-04-08	2,085	2,113	2,072	2,089	18,100	2,089
2022-04-07	2,112	2,135	2,086	2,135	14,900	2,135
2022-04-06	2,131	2,139	2,112	2,112	7,500	2,112
2022-04-05	2,158	2,160	2,138	2,151	7,500	2,151
2022-04-04	2,161	2,161	2,138	2,138	6,700	2,138
2022-04-01	2,165	2,165	2,142	2,161	11,800	2,161
2022-03-31	2,165	2,198	2,165	2,174	15,600	2,174
2022-03-30	2,207	2,207	2,179	2,203	13,400	2,203
2022-03-29	2,180	2,200	2,180	2,200	15,900	2,200
2022-03-28	2,195	2,207	2,188	2,188	10,600	2,188
2022-03-25	2,213	2,213	2,186	2,190	11,500	2,190
2022-03-24	2,179	2,213	2,164	2,213	27,000	2,213
2022-03-23	2,139	2,179	2,139	2,179	14,400	2,179
2022-03-22	2,115	2,150	2,105	2,134	13,300	2,134
2022-03-18	2,118	2,132	2,100	2,129	13,200	2,129
2022-03-17	2,105	2,130	2,091	2,130	18,700	2,130
2022-03-16	2,158	2,158	2,100	2,105	17,800	2,105
2022-03-15	2,107	2,160	2,100	2,160	22,800	2,160
2022-03-14	2,077	2,118	2,073	2,086	9,100	2,086
2022-03-11	2,014	2,088	1,999	2,077	102,700	2,077
2022-03-10	2,051	2,064	2,026	2,064	11,900	2,064
2022-03-09	2,020	2,039	1,999	1,999	7,100	1,999
2022-03-08	2,013	2,030	1,986	1,999	12,300	1,999
2022-03-07	2,095	2,099	2,035	2,038	15,100	2,038
2022-03-04	2,116	2,116	2,057	2,095	16,300	2,095
2022-03-03	2,079	2,133	2,079	2,106	20,500	2,106
2022-03-02	2,069	2,118	2,069	2,069	15,800	2,069
2022-03-01	2,128	2,130	2,100	2,112	9,600	2,112
2022-02-28	2,063	2,127	2,063	2,117	12,000	2,117
2022-02-25	2,077	2,077	2,050	2,062	4,600	2,062
2022-02-24	2,100	2,100	2,053	2,080	10,000	2,080
2022-02-22	2,106	2,115	2,100	2,100	11,900	2,100
2022-02-21	2,080	2,108	2,056	2,105	7,500	2,105
2022-02-18	2,057	2,080	2,054	2,080	4,600	2,080
2022-02-17	2,092	2,092	2,057	2,057	8,000	2,057
2022-02-16	2,096	2,125	2,096	2,113	12,300	2,113
2022-02-15	2,069	2,090	2,058	2,090	12,700	2,090
2022-02-14	2,027	2,068	2,022	2,053	13,000	2,053
2022-02-10	2,024	2,046	2,012	2,046	8,500	2,046
2022-02-09	1,993	2,025	1,993	2,024	8,600	2,024
2022-02-08	2,000	2,009	1,992	1,992	8,100	1,992
2022-02-07	1,998	2,019	1,993	2,000	5,700	2,000
2022-02-04	2,005	2,010	1,999	2,004	4,700	2,004
2022-02-03	2,013	2,025	1,999	1,999	6,000	1,999
2022-02-02	2,005	2,037	1,993	2,037	9,600	2,037
2022-02-01	1,987	2,003	1,985	1,985	4,300	1,985
2022-01-31	1,980	1,996	1,980	1,987	5,500	1,987
2022-01-28	1,986	2,024	1,982	1,993	8,200	1,993
2022-01-27	2,008	2,008	1,973	1,973	17,800	1,973
2022-01-26	2,040	2,040	2,007	2,008	5,700	2,008
2022-01-25	2,035	2,048	2,005	2,029	8,600	2,029
2022-01-24	2,024	2,042	2,012	2,036	9,400	2,036
2022-01-21	2,021	2,033	2,000	2,024	12,600	2,024
2022-01-20	2,052	2,058	2,031	2,031	11,300	2,031
2022-01-19	2,095	2,112	2,043	2,043	18,400	2,043
2022-01-18	2,109	2,120	2,100	2,105	7,700	2,105
2022-01-17	2,064	2,109	2,064	2,104	9,300	2,104
2022-01-14	2,098	2,098	2,062	2,063	12,500	2,063
2022-01-13	2,075	2,097	2,075	2,091	5,000	2,091
2022-01-12	2,068	2,088	2,063	2,088	4,100	2,088
2022-01-11	2,050	2,077	2,037	2,062	5,600	2,062
2022-01-07	2,055	2,066	2,036	2,061	6,700	2,061
2022-01-06	2,038	2,070	2,035	2,045	8,200	2,045
2022-01-05	2,078	2,081	2,064	2,078	5,700	2,078
2022-01-04	2,060	2,079	2,054	2,079	7,300	2,079

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