日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本車輌製造(7102)の株価時系列情報

日本車輌製造(7102)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 360 365 360 362 54,000
1986/12/26 356 365 356 360 82,000
1986/12/25 360 364 351 356 135,000
1986/12/24 340 361 340 361 148,000
1986/12/23 350 350 340 343 156,000
1986/12/22 350 350 345 346 93,000
1986/12/19 350 351 345 351 93,000
1986/12/18 350 355 350 351 89,000
1986/12/17 361 363 350 351 107,000
1986/12/16 361 363 360 361 100,000
1986/12/15 365 365 360 363 122,000
1986/12/12 370 371 360 365 194,000
1986/12/11 372 376 370 370 123,000
1986/12/10 374 377 371 372 107,000
1986/12/09 378 379 371 372 56,000
1986/12/08 371 379 371 379 51,000
1986/12/06 375 380 375 378 78,000
1986/12/05 375 383 375 375 117,000
1986/12/04 390 394 375 375 106,000
1986/12/03 391 395 381 390 103,000
1986/12/02 396 405 391 391 121,000
1986/12/01 395 400 391 396 49,000
1986/11/29 380 400 375 400 85,000
1986/11/28 366 375 365 375 35,000
1986/11/27 381 381 365 365 34,000
1986/11/26 378 383 376 376 63,000
1986/11/25 385 385 380 383 31,000
1986/11/22 375 385 375 380 72,000
1986/11/21 369 371 369 369 54,000
1986/11/20 369 370 369 369 35,000
1986/11/19 368 375 368 369 81,000
1986/11/18 361 370 361 370 31,000
1986/11/17 383 383 360 360 50,000
1986/11/14 370 380 370 380 81,000
1986/11/13 378 378 360 370 76,000
1986/11/12 372 377 370 377 49,000
1986/11/11 367 371 366 367 43,000
1986/11/10 359 364 352 352 153,000
1986/11/07 351 360 351 359 143,000
1986/11/06 360 363 350 351 112,000
1986/11/05 361 365 360 360 52,000
1986/11/04 351 362 351 360 100,000
1986/11/01 351 351 351 351 16,000
1986/10/31 370 380 370 375 70,000
1986/10/30 364 365 355 365 92,000
1986/10/29 345 350 342 345 48,000
1986/10/28 350 350 341 341 47,000
1986/10/27 365 365 340 340 67,000
1986/10/25 349 365 345 365 30,000
1986/10/24 345 360 345 353 148,000
1986/10/23 335 345 335 344 129,000
1986/10/22 344 350 335 335 188,000
1986/10/21 365 365 345 345 108,000
1986/10/20 375 375 360 365 109,000
1986/10/17 383 385 376 376 33,000
1986/10/16 385 385 380 380 84,000
1986/10/15 385 385 380 380 44,000
1986/10/14 379 385 379 380 62,000
1986/10/13 381 384 375 380 49,000
1986/10/09 389 395 380 395 33,000
1986/10/08 400 401 385 385 62,000
1986/10/07 391 395 390 395 31,000
1986/10/06 410 418 401 401 54,000
1986/10/04 401 410 400 410 68,000
1986/10/03 365 366 350 351 79,000
1986/10/02 368 368 365 365 112,000
1986/10/01 410 411 395 395 216,000
1986/09/30 430 430 401 405 157,000
1986/09/29 431 440 430 430 171,000
1986/09/27 441 446 430 439 136,000
1986/09/26 446 463 430 437 213,000
1986/09/25 455 463 443 446 120,000
1986/09/24 451 465 445 460 79,000
1986/09/22 450 453 441 450 142,000
1986/09/19 456 471 430 430 335,000
1986/09/18 451 461 451 453 36,000
1986/09/17 460 466 455 455 111,000
1986/09/16 471 471 458 460 144,000
1986/09/12 462 475 462 467 196,000
1986/09/11 490 494 480 482 358,000
1986/09/10 486 490 471 475 230,000
1986/09/09 495 500 485 490 261,000
1986/09/08 509 520 492 497 1,106,000
1986/09/06 490 510 481 500 1,038,000
1986/09/05 485 485 478 485 408,000
1986/09/04 487 490 466 467 574,000
1986/09/03 474 492 461 472 558,000
1986/09/02 445 446 440 446 63,000
1986/09/01 458 459 446 450 137,000
1986/08/30 455 459 452 455 98,000
1986/08/29 451 460 440 460 288,000
1986/08/28 465 466 450 451 132,000
1986/08/27 470 470 451 460 236,000
1986/08/26 461 468 455 455 144,000
1986/08/25 470 476 460 468 93,000
1986/08/23 463 465 455 459 91,000
1986/08/22 465 475 451 465 227,000
1986/08/21 481 481 460 461 429,000
1986/08/20 490 495 475 476 647,000
1986/08/19 496 515 491 496 1,834,000
1986/08/18 494 495 480 490 700,000
1986/08/15 464 485 461 480 596,000
1986/08/14 485 485 460 461 612,000
1986/08/13 451 475 450 471 743,000
1986/08/12 459 459 430 430 116,000
1986/08/11 460 462 450 454 243,000
1986/08/08 450 462 450 462 746,000
1986/08/07 455 455 440 440 168,000
1986/08/06 446 460 444 454 164,000
1986/08/05 422 450 422 440 357,000
1986/08/04 425 431 421 427 144,000
1986/08/02 442 442 430 430 155,000
1986/08/01 420 444 420 444 355,000
1986/07/31 455 460 415 415 325,000
1986/07/30 466 466 448 450 335,000
1986/07/29 455 464 445 446 365,000
1986/07/28 464 468 460 465 127,000
1986/07/26 477 480 469 469 91,000
1986/07/25 480 480 472 472 360,000
1986/07/24 497 497 485 485 452,000
1986/07/23 481 495 476 492 497,000
1986/07/22 469 486 465 471 352,000
1986/07/21 500 501 474 479 563,000
1986/07/19 500 504 496 502 1,647,000
1986/07/18 485 505 484 486 3,433,000
1986/07/17 464 470 458 470 616,000
1986/07/16 469 470 458 460 453,000
1986/07/15 455 469 455 468 543,000
1986/07/14 468 468 454 454 423,000
1986/07/11 467 469 457 467 1,047,000
1986/07/10 458 474 453 457 2,141,000
1986/07/09 447 456 442 453 840,000
1986/07/08 436 445 428 442 337,000
1986/07/07 426 440 426 435 141,000
1986/07/05 430 430 425 425 73,000
1986/07/04 430 430 425 430 119,000
1986/07/03 430 431 422 425 175,000
1986/07/02 430 436 425 425 171,000
1986/07/01 425 430 421 430 272,000
1986/06/30 426 435 425 435 84,000
1986/06/28 435 435 427 431 106,000
1986/06/27 437 439 430 430 236,000
1986/06/26 441 441 435 437 207,000
1986/06/25 441 444 435 436 159,000
1986/06/24 443 449 430 431 239,000
1986/06/23 442 449 442 448 153,000
1986/06/21 443 443 430 435 115,000
1986/06/20 445 445 431 433 255,000
1986/06/19 440 450 434 440 228,000
1986/06/18 437 450 424 450 254,000
1986/06/17 454 459 441 447 290,000
1986/06/16 461 475 450 450 1,570,000
1986/06/13 420 460 418 456 1,516,000
1986/06/12 420 424 415 416 126,000
1986/06/11 415 420 415 415 178,000
1986/06/10 411 420 411 412 132,000
1986/06/09 416 425 415 421 136,000
1986/06/07 416 421 410 421 138,000
1986/06/06 425 426 415 421 155,000
1986/06/05 431 431 425 425 125,000
1986/06/04 430 433 425 426 339,000
1986/06/03 441 442 435 438 267,000
1986/06/02 435 440 435 439 299,000
1986/05/31 444 444 425 425 279,000
1986/05/30 411 445 410 440 590,000
1986/05/29 415 417 408 410 261,000
1986/05/28 415 422 410 420 290,000
1986/05/27 432 435 425 425 242,000
1986/05/26 435 435 417 420 162,000
1986/05/24 435 443 430 430 297,000
1986/05/23 418 430 416 425 349,000
1986/05/22 420 420 410 413 93,000
1986/05/21 406 420 406 420 142,000
1986/05/20 420 425 410 410 109,000
1986/05/19 425 425 412 419 91,000
1986/05/17 415 416 406 406 129,000
1986/05/16 422 422 410 413 111,000
1986/05/15 430 433 423 423 234,000
1986/05/14 428 430 426 430 119,000
1986/05/13 445 445 428 430 171,000
1986/05/12 449 449 436 436 327,000
1986/05/09 435 455 425 436 1,081,000
1986/05/08 453 453 435 436 368,000
1986/05/07 465 465 435 450 1,640,000
1986/05/06 435 460 431 460 2,067,000
1986/05/02 415 420 410 420 401,000
1986/05/01 401 406 380 390 162,000
1986/04/30 403 410 400 401 206,000
1986/04/28 390 411 390 405 149,000
1986/04/26 388 399 388 398 153,000
1986/04/25 385 400 385 400 152,000
1986/04/24 380 385 380 385 263,000
1986/04/23 379 385 378 380 224,000
1986/04/22 380 382 378 380 249,000
1986/04/21 383 383 380 381 54,000
1986/04/19 390 390 380 382 99,000
1986/04/18 390 390 379 380 119,000
1986/04/17 373 380 365 380 170,000
1986/04/16 368 379 358 363 165,000
1986/04/15 373 373 371 371 107,000
1986/04/14 376 379 373 379 130,000
1986/04/11 375 380 372 376 91,000
1986/04/10 382 382 375 375 61,000
1986/04/09 381 385 380 380 121,000
1986/04/08 390 390 385 386 55,000
1986/04/07 385 395 377 386 95,000
1986/04/04 390 395 390 390 64,000
1986/04/03 381 390 381 385 82,000
1986/04/02 381 384 381 384 39,000
1986/04/01 391 391 380 384 177,000
1986/03/31 391 394 388 391 120,000
1986/03/29 385 390 385 388 208,000
1986/03/28 390 395 390 390 89,000
1986/03/27 395 400 393 400 175,000
1986/03/26 396 399 379 380 419,000
1986/03/25 399 399 395 396 108,000
1986/03/24 410 410 395 400 159,000
1986/03/22 406 410 406 410 93,000
1986/03/20 410 420 408 413 269,000
1986/03/19 430 430 410 410 272,000
1986/03/18 438 438 420 420 290,000
1986/03/17 445 445 430 433 601,000
1986/03/15 428 439 425 437 783,000
1986/03/14 405 422 405 420 388,000
1986/03/13 412 414 393 395 298,000
1986/03/12 407 414 406 407 306,000
1986/03/11 418 425 415 417 311,000
1986/03/10 422 423 416 419 234,000
1986/03/07 424 429 417 422 580,000
1986/03/06 439 440 425 425 1,399,000
1986/03/05 408 440 405 420 1,270,000
1986/03/04 407 410 400 404 247,000
1986/03/03 395 410 395 402 298,000
1986/03/01 401 401 390 399 182,000
1986/02/28 417 417 405 405 226,000
1986/02/27 422 429 413 413 340,000
1986/02/26 412 419 411 419 523,000
1986/02/25 417 417 411 411 281,000
1986/02/24 412 420 412 418 143,000
1986/02/22 421 422 410 410 208,000
1986/02/21 429 430 421 422 642,000
1986/02/20 415 419 408 419 274,000
1986/02/19 410 419 408 410 432,000
1986/02/18 411 420 390 408 711,000
1986/02/17 410 413 406 413 410,000
1986/02/15 410 421 405 405 526,000
1986/02/14 409 415 401 409 1,191,000
1986/02/13 436 439 416 424 749,000
1986/02/12 455 455 430 430 877,000
1986/02/10 460 460 440 445 1,095,000
1986/02/07 427 455 419 455 1,695,000
1986/02/06 436 440 423 427 727,000
1986/02/05 440 455 435 444 2,237,000
1986/02/04 460 465 430 435 3,143,000
1986/02/03 434 460 433 455 7,115,999
1986/02/01 414 420 411 420 917,000
1986/01/31 419 429 412 413 3,087,000
1986/01/30 423 431 409 414 4,901,000
1986/01/29 380 419 378 415 7,834,999
1986/01/28 371 382 368 379 1,525,000
1986/01/27 355 373 353 368 847,000
1986/01/25 339 360 339 360 432,000
1986/01/24 336 345 335 340 151,000
1986/01/23 342 342 337 338 139,000
1986/01/22 335 337 325 337 107,000
1986/01/21 326 335 325 335 84,000
1986/01/20 334 335 320 325 91,000
1986/01/18 335 340 335 336 31,000
1986/01/17 337 346 336 340 64,000
1986/01/16 344 344 339 340 25,000
1986/01/14 336 346 336 339 120,000
1986/01/13 350 350 346 346 67,000
1986/01/10 354 354 346 347 142,000
1986/01/09 348 354 345 354 280,000
1986/01/08 340 348 340 346 93,000
1986/01/07 345 345 330 341 122,000
1986/01/06 340 340 335 340 101,000
1986/01/04 345 345 339 339 51,000

このページの先頭へ