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
1988/12/28 1,120 1,130 1,120 1,120 246,000
1988/12/27 1,080 1,120 1,050 1,120 336,000
1988/12/26 1,070 1,100 1,070 1,070 262,000
1988/12/24 1,080 1,100 1,070 1,070 181,000
1988/12/23 1,090 1,100 1,070 1,070 152,000
1988/12/22 1,100 1,100 1,070 1,080 233,000
1988/12/21 1,100 1,120 1,080 1,100 208,000
1988/12/20 1,080 1,100 1,070 1,080 173,000
1988/12/19 1,120 1,120 1,080 1,080 92,000
1988/12/16 1,100 1,140 1,070 1,100 300,000
1988/12/15 1,080 1,090 1,070 1,080 297,000
1988/12/14 1,100 1,120 1,090 1,090 132,000
1988/12/13 1,130 1,150 1,090 1,090 216,000
1988/12/12 1,170 1,170 1,090 1,130 437,000
1988/12/09 1,070 1,160 1,070 1,160 875,000
1988/12/08 1,060 1,100 1,050 1,090 413,000
1988/12/07 1,030 1,090 1,030 1,090 235,000
1988/12/06 1,070 1,090 1,050 1,050 210,000
1988/12/05 1,060 1,070 1,040 1,060 128,000
1988/12/03 1,040 1,080 1,040 1,080 73,000
1988/12/02 1,080 1,100 1,060 1,080 228,000
1988/12/01 1,080 1,110 1,070 1,080 266,000
1988/11/30 1,100 1,140 1,100 1,120 283,000
1988/11/29 1,090 1,140 1,090 1,110 321,000
1988/11/28 1,130 1,170 1,090 1,100 778,000
1988/11/26 1,130 1,160 1,100 1,140 486,000
1988/11/25 1,140 1,200 1,140 1,150 2,961,000
1988/11/24 1,150 1,160 1,110 1,120 991,000
1988/11/22 1,060 1,140 1,050 1,140 954,000
1988/11/21 1,020 1,040 1,010 1,040 169,000
1988/11/18 1,110 1,120 999 1,040 354,000
1988/11/17 1,090 1,100 1,070 1,090 421,000
1988/11/16 1,120 1,130 1,100 1,110 820,000
1988/11/15 1,150 1,150 1,110 1,110 1,444,000
1988/11/14 1,140 1,160 1,110 1,110 2,054,000
1988/11/11 1,070 1,150 1,070 1,150 2,494,000
1988/11/10 1,100 1,110 1,060 1,060 1,031,000
1988/11/09 1,040 1,110 1,030 1,090 3,338,000
1988/11/08 1,000 1,040 986 1,030 583,000
1988/11/07 1,020 1,020 986 994 233,000
1988/11/05 981 1,040 981 1,000 406,000
1988/11/04 989 989 976 976 328,000
1988/11/02 999 1,000 980 985 459,000
1988/11/01 1,000 1,000 980 994 447,000
1988/10/31 1,030 1,030 999 1,010 364,000
1988/10/29 989 1,070 987 1,050 1,472,000
1988/10/28 970 995 970 984 802,000
1988/10/27 996 998 960 965 867,000
1988/10/26 940 1,010 940 986 2,097,000
1988/10/25 930 935 920 935 173,000
1988/10/24 919 920 901 920 147,000
1988/10/22 910 920 907 919 94,000
1988/10/21 911 919 910 910 383,000
1988/10/20 907 920 906 910 334,000
1988/10/19 903 910 902 910 147,000
1988/10/18 906 915 901 910 199,000
1988/10/17 908 915 906 906 114,000
1988/10/14 908 923 908 920 164,000
1988/10/13 917 930 912 928 240,000
1988/10/12 902 925 902 915 88,000
1988/10/11 926 950 900 900 160,000
1988/10/07 939 939 900 920 295,000
1988/10/06 927 950 927 940 205,000
1988/10/05 975 975 937 937 431,000
1988/10/04 960 988 952 968 750,000
1988/10/03 979 979 950 950 457,000
1988/10/01 950 990 940 970 1,351,000
1988/09/30 930 946 915 946 590,000
1988/09/29 930 931 915 920 494,000
1988/09/28 915 930 908 929 561,000
1988/09/27 891 897 886 897 640,000
1988/09/26 880 890 875 885 189,000
1988/09/24 887 887 868 875 98,000
1988/09/22 890 890 875 885 151,000
1988/09/21 895 895 885 890 167,000
1988/09/20 909 909 885 890 234,000
1988/09/19 915 915 890 909 325,000
1988/09/16 865 901 865 900 308,000
1988/09/14 845 860 845 860 127,000
1988/09/13 851 853 842 845 84,000
1988/09/12 845 845 839 845 74,000
1988/09/09 864 864 842 845 292,000
1988/09/08 830 859 830 849 209,000
1988/09/07 815 820 815 820 74,000
1988/09/06 817 822 810 815 42,000
1988/09/05 810 815 809 815 77,000
1988/09/03 810 810 806 807 13,000
1988/09/02 810 810 800 801 73,000
1988/09/01 811 813 799 810 164,000
1988/08/31 810 815 801 801 139,000
1988/08/30 810 815 795 799 85,000
1988/08/29 810 810 790 795 138,000
1988/08/27 785 800 785 800 55,000
1988/08/26 815 820 792 792 108,000
1988/08/25 816 835 815 816 37,000
1988/08/24 815 825 815 815 62,000
1988/08/23 830 830 825 826 35,000
1988/08/22 841 841 825 830 53,000
1988/08/19 848 848 835 837 57,000
1988/08/18 838 849 838 845 58,000
1988/08/17 831 845 831 841 87,000
1988/08/16 850 850 840 841 51,000
1988/08/15 857 860 845 850 70,000
1988/08/12 845 848 830 835 123,000
1988/08/11 810 839 808 825 25,000
1988/08/10 840 840 810 811 122,000
1988/08/09 830 845 830 845 114,000
1988/08/08 835 836 830 830 90,000
1988/08/06 844 844 836 836 30,000
1988/08/05 839 849 835 845 79,000
1988/08/04 846 850 836 850 181,000
1988/08/03 826 840 826 839 281,000
1988/08/02 805 828 805 825 119,000
1988/08/01 810 830 810 815 262,000
1988/07/30 829 829 820 820 102,000
1988/07/29 855 855 825 826 116,000
1988/07/28 840 845 830 845 178,000
1988/07/27 850 850 840 848 183,000
1988/07/26 844 844 825 840 68,000
1988/07/25 830 847 814 847 225,000
1988/07/23 845 850 841 850 40,000
1988/07/22 850 864 835 864 247,000
1988/07/21 867 889 850 850 183,000
1988/07/20 878 878 865 870 338,000
1988/07/19 895 905 880 880 218,000
1988/07/18 930 938 915 915 173,000
1988/07/15 940 941 925 930 399,000
1988/07/14 935 950 930 930 414,000
1988/07/13 948 958 940 942 1,416,000
1988/07/12 919 939 910 939 552,000
1988/07/11 890 910 890 910 235,000
1988/07/08 900 902 880 900 169,000
1988/07/07 910 910 875 890 269,000
1988/07/06 895 900 880 900 616,000
1988/07/05 885 889 873 873 308,000
1988/07/04 891 906 865 865 255,000
1988/07/02 870 900 860 900 152,000
1988/07/01 895 895 870 877 511,000
1988/06/30 918 918 875 875 488,000
1988/06/29 940 940 908 908 580,000
1988/06/28 915 948 890 921 2,436,000
1988/06/27 871 906 871 905 445,000
1988/06/25 875 880 866 870 213,000
1988/06/24 880 880 872 875 405,000
1988/06/23 890 890 866 867 342,000
1988/06/22 907 907 870 880 1,339,000
1988/06/21 850 898 850 896 1,159,000
1988/06/20 865 865 850 851 192,000
1988/06/17 864 873 851 865 992,000
1988/06/16 864 864 849 849 188,000
1988/06/15 870 874 850 860 453,000
1988/06/14 852 865 845 860 296,000
1988/06/13 850 870 850 862 492,000
1988/06/10 848 860 840 859 755,000
1988/06/09 869 872 848 853 1,232,000
1988/06/08 865 869 846 869 942,000
1988/06/07 845 879 845 856 4,320,000
1988/06/06 835 839 816 839 1,270,000
1988/06/04 824 834 818 820 1,466,000
1988/06/03 775 825 769 814 1,626,000
1988/06/02 761 780 760 765 558,000
1988/06/01 790 796 781 781 604,000
1988/05/31 790 800 770 794 819,000
1988/05/30 780 795 780 790 288,000
1988/05/28 795 805 790 795 651,000
1988/05/27 790 800 780 800 917,000
1988/05/26 809 815 770 770 2,075,000
1988/05/25 779 810 770 802 4,276,000
1988/05/24 767 782 760 771 1,053,000
1988/05/23 765 765 752 752 318,000
1988/05/20 770 770 750 765 786,000
1988/05/19 746 773 740 760 1,668,000
1988/05/18 729 745 726 740 419,000
1988/05/17 739 739 721 730 162,000
1988/05/16 731 731 716 716 79,000
1988/05/13 730 730 715 723 120,000
1988/05/12 728 728 710 710 163,000
1988/05/11 725 730 710 710 185,000
1988/05/10 716 730 712 730 136,000
1988/05/09 720 721 715 715 167,000
1988/05/07 728 730 715 719 123,000
1988/05/06 740 740 726 726 203,000
1988/05/02 740 742 735 742 208,000
1988/04/30 730 738 730 738 85,000
1988/04/28 748 748 728 728 243,000
1988/04/27 730 748 730 748 231,000
1988/04/26 730 749 722 749 237,000
1988/04/25 730 736 725 735 175,000
1988/04/23 730 730 725 728 122,000
1988/04/22 721 730 721 730 120,000
1988/04/21 726 734 715 721 252,000
1988/04/20 725 731 716 716 273,000
1988/04/19 735 735 715 725 276,000
1988/04/18 760 760 735 735 400,000
1988/04/15 740 759 730 750 962,000
1988/04/14 750 751 730 749 731,000
1988/04/13 720 748 710 740 749,000
1988/04/12 710 720 705 710 254,000
1988/04/11 710 710 685 690 154,000
1988/04/08 700 700 690 695 141,000
1988/04/07 703 710 679 680 221,000
1988/04/06 710 710 700 700 131,000
1988/04/05 710 710 706 710 67,000
1988/04/04 720 720 708 708 100,000
1988/04/02 699 720 699 720 140,000
1988/04/01 707 715 690 690 303,000
1988/03/31 720 730 715 717 314,000
1988/03/30 690 715 690 710 321,000
1988/03/29 685 690 679 681 135,000
1988/03/28 667 690 665 682 107,000
1988/03/26 674 690 667 690 137,000
1988/03/25 694 694 680 682 294,000
1988/03/24 709 709 696 697 152,000
1988/03/23 704 710 700 709 201,000
1988/03/22 716 716 696 698 235,000
1988/03/18 735 735 716 728 208,000
1988/03/17 740 740 725 735 253,000
1988/03/16 757 757 725 738 776,000
1988/03/15 769 788 742 748 5,268,000
1988/03/14 716 760 710 759 3,091,000
1988/03/11 717 720 705 710 575,000
1988/03/10 695 721 695 717 1,110,000
1988/03/09 675 699 675 697 372,000
1988/03/08 670 675 668 675 103,000
1988/03/07 680 680 661 671 85,000
1988/03/05 680 680 660 660 149,000
1988/03/04 670 680 655 655 284,000
1988/03/03 690 690 682 682 188,000
1988/03/02 660 701 660 685 352,000
1988/03/01 661 669 655 655 193,000
1988/02/29 669 669 655 658 92,000
1988/02/27 652 662 650 661 178,000
1988/02/26 660 669 656 657 207,000
1988/02/25 656 670 656 670 234,000
1988/02/24 671 680 670 670 150,000
1988/02/23 661 680 657 674 172,000
1988/02/22 652 660 652 655 76,000
1988/02/19 653 660 650 656 204,000
1988/02/18 664 670 657 658 197,000
1988/02/17 665 675 663 663 276,000
1988/02/16 680 689 670 675 228,000
1988/02/15 682 690 680 685 150,000
1988/02/12 661 682 661 680 241,000
1988/02/10 660 660 650 660 224,000
1988/02/09 660 660 650 660 204,000
1988/02/08 676 676 662 662 156,000
1988/02/06 675 685 675 675 103,000
1988/02/05 686 694 675 677 376,000
1988/02/04 694 695 690 691 187,000
1988/02/03 689 695 687 691 232,000
1988/02/02 706 706 690 690 281,000
1988/02/01 709 710 695 704 348,000
1988/01/30 697 707 695 704 246,000
1988/01/29 690 724 680 707 1,351,000
1988/01/28 715 715 690 690 561,000
1988/01/27 671 709 669 705 1,139,000
1988/01/26 690 691 680 681 514,000
1988/01/25 688 699 685 690 393,000
1988/01/23 686 690 670 690 260,000
1988/01/22 700 705 685 687 430,000
1988/01/21 704 710 670 685 613,000
1988/01/20 725 734 700 714 1,527,000
1988/01/19 672 716 670 715 1,027,000
1988/01/18 690 699 660 670 430,000
1988/01/14 675 691 675 689 475,000
1988/01/13 688 695 675 675 357,000
1988/01/12 700 700 688 698 676,000
1988/01/11 700 715 682 685 881,000
1988/01/08 750 755 695 710 2,386,000
1988/01/07 732 760 725 741 4,326,000
1988/01/06 750 766 715 722 9,407,999
1988/01/05 690 744 683 740 16,202,999
1988/01/04 634 674 616 674 2,980,000

このページの先頭へ