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 |
---|---|---|---|---|---|
1987/12/28 | 617 | 630 | 595 | 625 | 1,140,000 |
1987/12/26 | 655 | 665 | 614 | 614 | 4,450,000 |
1987/12/25 | 590 | 643 | 585 | 635 | 3,893,000 |
1987/12/24 | 599 | 599 | 575 | 590 | 486,000 |
1987/12/23 | 599 | 599 | 585 | 589 | 320,000 |
1987/12/22 | 599 | 601 | 590 | 590 | 743,000 |
1987/12/21 | 583 | 595 | 582 | 593 | 296,000 |
1987/12/18 | 587 | 590 | 577 | 580 | 368,000 |
1987/12/17 | 602 | 602 | 577 | 587 | 728,000 |
1987/12/16 | 581 | 596 | 581 | 592 | 459,000 |
1987/12/15 | 580 | 598 | 580 | 580 | 655,000 |
1987/12/14 | 615 | 615 | 585 | 590 | 705,000 |
1987/12/11 | 580 | 615 | 576 | 607 | 4,673,000 |
1987/12/10 | 588 | 595 | 580 | 590 | 2,059,000 |
1987/12/09 | 573 | 592 | 565 | 578 | 3,403,000 |
1987/12/08 | 565 | 573 | 555 | 573 | 1,846,000 |
1987/12/07 | 567 | 568 | 548 | 548 | 473,000 |
1987/12/05 | 571 | 573 | 555 | 565 | 880,000 |
1987/12/04 | 555 | 587 | 553 | 573 | 6,610,999 |
1987/12/03 | 535 | 573 | 534 | 562 | 4,083,000 |
1987/12/02 | 496 | 535 | 496 | 528 | 823,000 |
1987/12/01 | 492 | 495 | 480 | 495 | 181,000 |
1987/11/30 | 495 | 495 | 480 | 494 | 141,000 |
1987/11/28 | 500 | 500 | 482 | 495 | 100,000 |
1987/11/27 | 460 | 500 | 460 | 500 | 184,000 |
1987/11/26 | 470 | 480 | 465 | 480 | 60,000 |
1987/11/25 | 480 | 485 | 461 | 465 | 53,000 |
1987/11/24 | 465 | 480 | 465 | 480 | 142,000 |
1987/11/20 | 448 | 455 | 446 | 455 | 138,000 |
1987/11/19 | 465 | 469 | 447 | 448 | 102,000 |
1987/11/18 | 455 | 460 | 450 | 460 | 74,000 |
1987/11/17 | 458 | 469 | 454 | 460 | 96,000 |
1987/11/16 | 455 | 465 | 448 | 448 | 42,000 |
1987/11/13 | 451 | 460 | 450 | 454 | 77,000 |
1987/11/12 | 441 | 445 | 431 | 437 | 82,000 |
1987/11/11 | 445 | 451 | 425 | 426 | 113,000 |
1987/11/10 | 463 | 463 | 445 | 445 | 130,000 |
1987/11/09 | 473 | 473 | 461 | 461 | 73,000 |
1987/11/07 | 474 | 474 | 473 | 473 | 90,000 |
1987/11/06 | 473 | 479 | 473 | 474 | 89,000 |
1987/11/05 | 484 | 485 | 475 | 478 | 78,000 |
1987/11/04 | 490 | 491 | 480 | 484 | 83,000 |
1987/11/02 | 499 | 499 | 489 | 490 | 74,000 |
1987/10/31 | 490 | 495 | 486 | 495 | 66,000 |
1987/10/30 | 490 | 495 | 485 | 485 | 154,000 |
1987/10/29 | 480 | 485 | 475 | 475 | 83,000 |
1987/10/28 | 501 | 501 | 486 | 488 | 59,000 |
1987/10/27 | 481 | 501 | 481 | 486 | 157,000 |
1987/10/26 | 484 | 495 | 451 | 451 | 181,000 |
1987/10/24 | 490 | 510 | 485 | 485 | 143,000 |
1987/10/23 | 500 | 510 | 495 | 495 | 226,000 |
1987/10/22 | 528 | 528 | 500 | 520 | 383,000 |
1987/10/21 | 495 | 510 | 490 | 500 | 320,000 |
1987/10/19 | 515 | 535 | 515 | 535 | 343,000 |
1987/10/16 | 549 | 555 | 541 | 545 | 552,000 |
1987/10/15 | 551 | 566 | 550 | 557 | 707,000 |
1987/10/14 | 560 | 575 | 555 | 570 | 2,008,000 |
1987/10/13 | 539 | 558 | 539 | 550 | 1,051,000 |
1987/10/12 | 514 | 543 | 514 | 540 | 680,000 |
1987/10/09 | 524 | 524 | 510 | 513 | 327,000 |
1987/10/08 | 540 | 540 | 520 | 526 | 236,000 |
1987/10/07 | 532 | 550 | 530 | 540 | 781,000 |
1987/10/06 | 532 | 565 | 530 | 550 | 3,383,000 |
1987/10/05 | 514 | 528 | 506 | 528 | 667,000 |
1987/10/03 | 516 | 520 | 500 | 510 | 433,000 |
1987/10/02 | 505 | 532 | 502 | 512 | 2,583,000 |
1987/10/01 | 485 | 505 | 481 | 497 | 1,017,000 |
1987/09/30 | 465 | 470 | 465 | 465 | 86,000 |
1987/09/29 | 465 | 465 | 460 | 460 | 68,000 |
1987/09/28 | 470 | 470 | 460 | 465 | 88,000 |
1987/09/26 | 461 | 470 | 460 | 461 | 90,000 |
1987/09/25 | 475 | 479 | 466 | 466 | 103,000 |
1987/09/24 | 489 | 489 | 470 | 470 | 69,000 |
1987/09/22 | 470 | 485 | 470 | 480 | 227,000 |
1987/09/21 | 495 | 495 | 485 | 485 | 263,000 |
1987/09/18 | 494 | 495 | 485 | 486 | 376,000 |
1987/09/17 | 486 | 495 | 485 | 495 | 549,000 |
1987/09/16 | 490 | 490 | 475 | 485 | 353,000 |
1987/09/14 | 465 | 495 | 457 | 495 | 1,078,000 |
1987/09/11 | 465 | 470 | 457 | 467 | 126,000 |
1987/09/10 | 469 | 469 | 452 | 465 | 213,000 |
1987/09/09 | 460 | 465 | 457 | 458 | 156,000 |
1987/09/08 | 470 | 470 | 452 | 470 | 77,000 |
1987/09/07 | 480 | 483 | 470 | 470 | 120,000 |
1987/09/05 | 481 | 485 | 470 | 483 | 131,000 |
1987/09/04 | 480 | 490 | 476 | 490 | 177,000 |
1987/09/03 | 485 | 490 | 470 | 483 | 450,000 |
1987/09/02 | 485 | 498 | 476 | 494 | 839,000 |
1987/09/01 | 479 | 480 | 471 | 480 | 465,000 |
1987/08/31 | 470 | 479 | 470 | 479 | 286,000 |
1987/08/29 | 465 | 470 | 460 | 470 | 165,000 |
1987/08/28 | 465 | 470 | 461 | 465 | 433,000 |
1987/08/27 | 470 | 475 | 465 | 465 | 166,000 |
1987/08/26 | 479 | 480 | 462 | 465 | 502,000 |
1987/08/25 | 452 | 481 | 452 | 475 | 917,000 |
1987/08/24 | 455 | 455 | 450 | 450 | 177,000 |
1987/08/22 | 449 | 453 | 448 | 450 | 82,000 |
1987/08/21 | 450 | 454 | 447 | 447 | 146,000 |
1987/08/20 | 446 | 450 | 445 | 447 | 84,000 |
1987/08/19 | 449 | 449 | 445 | 445 | 77,000 |
1987/08/18 | 451 | 459 | 447 | 454 | 136,000 |
1987/08/17 | 460 | 460 | 450 | 450 | 197,000 |
1987/08/14 | 459 | 459 | 445 | 456 | 180,000 |
1987/08/13 | 455 | 459 | 445 | 452 | 189,000 |
1987/08/12 | 455 | 455 | 445 | 450 | 204,000 |
1987/08/11 | 459 | 459 | 445 | 454 | 207,000 |
1987/08/10 | 450 | 451 | 440 | 440 | 201,000 |
1987/08/07 | 460 | 460 | 440 | 451 | 357,000 |
1987/08/06 | 445 | 459 | 440 | 455 | 552,000 |
1987/08/05 | 430 | 430 | 420 | 428 | 82,000 |
1987/08/04 | 435 | 435 | 420 | 420 | 71,000 |
1987/08/03 | 438 | 443 | 437 | 437 | 73,000 |
1987/08/01 | 435 | 443 | 435 | 443 | 128,000 |
1987/07/31 | 434 | 435 | 431 | 435 | 51,000 |
1987/07/30 | 430 | 439 | 427 | 438 | 122,000 |
1987/07/29 | 431 | 436 | 431 | 435 | 97,000 |
1987/07/28 | 440 | 444 | 431 | 431 | 98,000 |
1987/07/27 | 425 | 444 | 425 | 444 | 60,000 |
1987/07/25 | 449 | 449 | 430 | 430 | 55,000 |
1987/07/24 | 429 | 455 | 425 | 449 | 404,000 |
1987/07/23 | 426 | 428 | 425 | 425 | 49,000 |
1987/07/22 | 430 | 430 | 419 | 421 | 71,000 |
1987/07/21 | 429 | 430 | 415 | 429 | 96,000 |
1987/07/20 | 443 | 443 | 426 | 430 | 84,000 |
1987/07/17 | 449 | 449 | 440 | 441 | 66,000 |
1987/07/16 | 445 | 450 | 440 | 448 | 242,000 |
1987/07/15 | 455 | 455 | 440 | 445 | 217,000 |
1987/07/14 | 458 | 460 | 444 | 450 | 769,000 |
1987/07/13 | 413 | 430 | 412 | 423 | 65,000 |
1987/07/10 | 408 | 420 | 408 | 410 | 112,000 |
1987/07/09 | 408 | 415 | 408 | 413 | 42,000 |
1987/07/08 | 411 | 415 | 400 | 403 | 72,000 |
1987/07/07 | 415 | 416 | 405 | 410 | 97,000 |
1987/07/06 | 412 | 420 | 411 | 420 | 37,000 |
1987/07/04 | 420 | 420 | 410 | 410 | 90,000 |
1987/07/03 | 420 | 424 | 416 | 416 | 79,000 |
1987/07/02 | 412 | 416 | 410 | 411 | 142,000 |
1987/07/01 | 420 | 420 | 410 | 410 | 153,000 |
1987/06/30 | 425 | 430 | 420 | 425 | 63,000 |
1987/06/29 | 420 | 430 | 420 | 420 | 73,000 |
1987/06/27 | 415 | 420 | 415 | 415 | 75,000 |
1987/06/26 | 412 | 421 | 412 | 413 | 102,000 |
1987/06/25 | 415 | 415 | 410 | 410 | 184,000 |
1987/06/24 | 426 | 426 | 410 | 410 | 128,000 |
1987/06/23 | 425 | 435 | 420 | 421 | 110,000 |
1987/06/22 | 440 | 440 | 424 | 425 | 66,000 |
1987/06/19 | 427 | 438 | 427 | 430 | 127,000 |
1987/06/18 | 441 | 444 | 427 | 427 | 156,000 |
1987/06/17 | 445 | 445 | 439 | 439 | 114,000 |
1987/06/16 | 445 | 445 | 420 | 435 | 187,000 |
1987/06/15 | 441 | 445 | 435 | 435 | 105,000 |
1987/06/12 | 445 | 450 | 442 | 443 | 131,000 |
1987/06/11 | 448 | 450 | 435 | 440 | 221,000 |
1987/06/10 | 440 | 450 | 440 | 445 | 113,000 |
1987/06/09 | 450 | 450 | 437 | 438 | 109,000 |
1987/06/08 | 453 | 453 | 445 | 449 | 106,000 |
1987/06/06 | 460 | 463 | 453 | 456 | 320,000 |
1987/06/05 | 439 | 460 | 436 | 458 | 409,000 |
1987/06/04 | 441 | 445 | 435 | 435 | 136,000 |
1987/06/03 | 445 | 450 | 435 | 447 | 313,000 |
1987/06/02 | 451 | 460 | 443 | 450 | 544,000 |
1987/06/01 | 454 | 475 | 450 | 451 | 1,631,000 |
1987/05/30 | 424 | 425 | 416 | 424 | 139,000 |
1987/05/29 | 401 | 425 | 400 | 424 | 279,000 |
1987/05/28 | 400 | 400 | 396 | 400 | 85,000 |
1987/05/27 | 395 | 400 | 392 | 395 | 74,000 |
1987/05/26 | 395 | 409 | 394 | 394 | 118,000 |
1987/05/25 | 405 | 405 | 400 | 400 | 49,000 |
1987/05/23 | 400 | 400 | 396 | 400 | 33,000 |
1987/05/22 | 410 | 410 | 391 | 391 | 84,000 |
1987/05/21 | 410 | 410 | 397 | 400 | 91,000 |
1987/05/20 | 410 | 410 | 400 | 400 | 131,000 |
1987/05/19 | 414 | 414 | 408 | 410 | 83,000 |
1987/05/18 | 410 | 410 | 405 | 410 | 122,000 |
1987/05/15 | 400 | 405 | 400 | 405 | 118,000 |
1987/05/14 | 391 | 400 | 390 | 400 | 60,000 |
1987/05/13 | 400 | 400 | 390 | 390 | 62,000 |
1987/05/12 | 405 | 405 | 398 | 400 | 103,000 |
1987/05/11 | 400 | 405 | 390 | 403 | 59,000 |
1987/05/08 | 396 | 405 | 395 | 405 | 131,000 |
1987/05/07 | 382 | 395 | 382 | 395 | 70,000 |
1987/05/06 | 395 | 395 | 380 | 381 | 127,000 |
1987/05/02 | 390 | 390 | 380 | 385 | 99,000 |
1987/05/01 | 380 | 395 | 375 | 390 | 112,000 |
1987/04/30 | 390 | 390 | 380 | 382 | 51,000 |
1987/04/28 | 395 | 395 | 380 | 390 | 56,000 |
1987/04/27 | 390 | 400 | 381 | 400 | 88,000 |
1987/04/25 | 410 | 410 | 395 | 396 | 68,000 |
1987/04/24 | 404 | 404 | 397 | 400 | 102,000 |
1987/04/23 | 391 | 400 | 391 | 394 | 115,000 |
1987/04/22 | 401 | 405 | 400 | 401 | 90,000 |
1987/04/21 | 405 | 410 | 400 | 400 | 65,000 |
1987/04/20 | 410 | 413 | 400 | 400 | 117,000 |
1987/04/17 | 410 | 415 | 408 | 408 | 112,000 |
1987/04/16 | 410 | 412 | 407 | 410 | 103,000 |
1987/04/15 | 416 | 420 | 407 | 410 | 90,000 |
1987/04/14 | 417 | 430 | 401 | 425 | 190,000 |
1987/04/13 | 432 | 432 | 411 | 419 | 118,000 |
1987/04/10 | 430 | 434 | 421 | 432 | 434,000 |
1987/04/09 | 416 | 430 | 416 | 425 | 185,000 |
1987/04/08 | 410 | 415 | 406 | 415 | 174,000 |
1987/04/07 | 415 | 415 | 405 | 405 | 120,000 |
1987/04/06 | 415 | 415 | 410 | 415 | 126,000 |
1987/04/04 | 415 | 427 | 415 | 415 | 130,000 |
1987/04/03 | 415 | 420 | 410 | 416 | 119,000 |
1987/04/02 | 419 | 420 | 414 | 420 | 100,000 |
1987/04/01 | 420 | 430 | 412 | 420 | 125,000 |
1987/03/31 | 410 | 419 | 410 | 415 | 137,000 |
1987/03/30 | 429 | 435 | 425 | 427 | 167,000 |
1987/03/28 | 425 | 431 | 425 | 431 | 128,000 |
1987/03/27 | 413 | 435 | 408 | 430 | 179,000 |
1987/03/26 | 430 | 434 | 425 | 425 | 109,000 |
1987/03/25 | 443 | 443 | 431 | 431 | 207,000 |
1987/03/24 | 430 | 450 | 430 | 435 | 485,000 |
1987/03/23 | 429 | 430 | 427 | 427 | 403,000 |
1987/03/20 | 398 | 401 | 398 | 400 | 155,000 |
1987/03/19 | 412 | 416 | 398 | 398 | 257,000 |
1987/03/18 | 410 | 418 | 407 | 415 | 182,000 |
1987/03/17 | 418 | 420 | 403 | 409 | 170,000 |
1987/03/16 | 425 | 425 | 410 | 420 | 308,000 |
1987/03/13 | 410 | 419 | 401 | 414 | 442,000 |
1987/03/12 | 381 | 410 | 381 | 410 | 258,000 |
1987/03/11 | 381 | 385 | 380 | 380 | 178,000 |
1987/03/10 | 392 | 395 | 384 | 385 | 138,000 |
1987/03/09 | 390 | 395 | 388 | 388 | 145,000 |
1987/03/07 | 396 | 396 | 391 | 393 | 111,000 |
1987/03/06 | 393 | 399 | 391 | 391 | 259,000 |
1987/03/05 | 397 | 399 | 392 | 392 | 127,000 |
1987/03/04 | 399 | 399 | 392 | 392 | 109,000 |
1987/03/03 | 399 | 399 | 395 | 395 | 99,000 |
1987/03/02 | 399 | 400 | 393 | 400 | 179,000 |
1987/02/28 | 400 | 409 | 400 | 403 | 92,000 |
1987/02/27 | 405 | 405 | 387 | 404 | 197,000 |
1987/02/26 | 392 | 410 | 390 | 410 | 209,000 |
1987/02/25 | 395 | 399 | 389 | 392 | 113,000 |
1987/02/24 | 403 | 405 | 400 | 400 | 197,000 |
1987/02/23 | 404 | 410 | 402 | 403 | 172,000 |
1987/02/20 | 405 | 412 | 400 | 405 | 291,000 |
1987/02/19 | 400 | 424 | 395 | 410 | 499,000 |
1987/02/18 | 395 | 398 | 391 | 391 | 355,000 |
1987/02/17 | 375 | 394 | 373 | 390 | 216,000 |
1987/02/16 | 375 | 378 | 369 | 370 | 138,000 |
1987/02/13 | 371 | 380 | 369 | 378 | 178,000 |
1987/02/12 | 377 | 378 | 370 | 370 | 136,000 |
1987/02/10 | 378 | 385 | 376 | 378 | 46,000 |
1987/02/09 | 376 | 383 | 376 | 383 | 47,000 |
1987/02/07 | 380 | 380 | 365 | 365 | 21,000 |
1987/02/06 | 378 | 383 | 375 | 376 | 78,000 |
1987/02/05 | 375 | 385 | 375 | 378 | 102,000 |
1987/02/04 | 386 | 390 | 380 | 381 | 90,000 |
1987/02/03 | 390 | 390 | 380 | 381 | 222,000 |
1987/02/02 | 375 | 390 | 375 | 388 | 199,000 |
1987/01/31 | 353 | 368 | 353 | 360 | 225,000 |
1987/01/30 | 374 | 374 | 363 | 363 | 67,000 |
1987/01/29 | 370 | 370 | 351 | 359 | 91,000 |
1987/01/28 | 372 | 372 | 365 | 371 | 152,000 |
1987/01/27 | 385 | 385 | 370 | 380 | 158,000 |
1987/01/26 | 381 | 395 | 380 | 380 | 227,000 |
1987/01/24 | 360 | 381 | 360 | 381 | 165,000 |
1987/01/23 | 347 | 360 | 347 | 350 | 68,000 |
1987/01/22 | 341 | 350 | 341 | 345 | 87,000 |
1987/01/21 | 351 | 360 | 345 | 351 | 99,000 |
1987/01/20 | 350 | 363 | 350 | 350 | 124,000 |
1987/01/19 | 345 | 345 | 328 | 330 | 345,000 |
1987/01/16 | 347 | 350 | 345 | 345 | 171,000 |
1987/01/14 | 344 | 350 | 341 | 345 | 134,000 |
1987/01/13 | 345 | 350 | 341 | 341 | 115,000 |
1987/01/12 | 345 | 355 | 345 | 350 | 61,000 |
1987/01/09 | 342 | 350 | 342 | 345 | 157,000 |
1987/01/08 | 355 | 358 | 345 | 345 | 137,000 |
1987/01/07 | 360 | 360 | 335 | 335 | 77,000 |
1987/01/06 | 361 | 364 | 360 | 362 | 32,000 |
1987/01/05 | 362 | 362 | 360 | 360 | 36,000 |