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
1995/12/29 1,000 1,000 995 995 124,000
1995/12/28 998 1,000 995 1,000 154,000
1995/12/27 998 1,010 990 1,000 211,000
1995/12/26 980 990 971 990 105,000
1995/12/25 963 980 962 970 76,000
1995/12/22 956 968 955 968 590,000
1995/12/21 936 954 936 950 250,000
1995/12/20 949 969 945 946 185,000
1995/12/19 932 941 932 937 109,000
1995/12/18 950 954 950 951 130,000
1995/12/15 962 962 950 959 207,000
1995/12/14 953 977 950 962 258,000
1995/12/13 938 950 935 943 399,000
1995/12/12 933 938 922 938 225,000
1995/12/11 938 938 922 923 112,000
1995/12/08 940 940 922 925 1,843,000
1995/12/07 906 930 906 930 163,000
1995/12/06 910 922 910 914 208,000
1995/12/05 919 919 897 901 392,000
1995/12/04 908 926 907 920 409,000
1995/12/01 884 908 880 900 546,000
1995/11/30 846 874 846 874 351,000
1995/11/29 843 845 838 845 96,000
1995/11/28 839 855 839 843 140,000
1995/11/27 838 859 838 839 278,000
1995/11/24 839 840 833 838 82,000
1995/11/22 835 844 835 843 55,000
1995/11/21 840 847 825 825 107,000
1995/11/20 847 848 842 848 211,000
1995/11/17 830 845 823 845 190,000
1995/11/16 815 830 814 820 160,000
1995/11/15 828 830 810 812 120,000
1995/11/14 828 828 817 825 35,000
1995/11/13 803 812 802 812 74,000
1995/11/10 808 811 801 802 222,000
1995/11/09 815 835 801 801 114,000
1995/11/08 801 815 800 805 103,000
1995/11/07 829 830 808 808 83,000
1995/11/06 830 840 828 829 114,000
1995/11/02 811 840 803 840 159,000
1995/11/01 807 810 800 802 141,000
1995/10/31 807 836 805 836 99,000
1995/10/30 811 814 806 806 287,000
1995/10/27 825 825 806 806 198,000
1995/10/26 830 830 815 815 163,000
1995/10/25 830 838 827 833 281,000
1995/10/24 853 858 848 848 159,000
1995/10/23 850 856 848 856 99,000
1995/10/20 850 857 841 856 276,000
1995/10/19 849 854 840 840 259,000
1995/10/18 845 845 832 845 156,000
1995/10/17 833 849 814 846 211,000
1995/10/16 845 850 833 833 118,000
1995/10/13 835 845 825 836 265,000
1995/10/12 835 845 831 843 114,000
1995/10/11 840 840 813 815 98,000
1995/10/09 859 859 832 832 108,000
1995/10/06 844 859 841 859 222,000
1995/10/05 845 847 834 844 138,000
1995/10/04 835 849 830 842 303,000
1995/10/03 800 830 791 830 63,000
1995/10/02 814 814 791 791 124,000
1995/09/29 825 835 811 811 111,000
1995/09/28 825 840 823 825 255,000
1995/09/27 830 835 813 835 148,000
1995/09/26 812 830 810 830 97,000
1995/09/25 836 840 815 825 140,000
1995/09/22 834 850 825 836 230,000
1995/09/21 819 838 819 835 89,000
1995/09/20 837 840 820 820 200,000
1995/09/19 811 829 811 828 274,000
1995/09/18 875 875 811 811 255,000
1995/09/14 869 870 845 870 272,000
1995/09/13 852 860 849 855 151,000
1995/09/12 850 855 845 852 254,000
1995/09/11 836 850 835 850 286,000
1995/09/08 842 845 822 843 2,567,000
1995/09/07 787 794 780 792 146,000
1995/09/06 790 810 781 781 140,000
1995/09/05 799 805 780 780 161,000
1995/09/04 837 838 788 797 120,000
1995/09/01 827 838 820 838 95,000
1995/08/31 831 840 831 836 128,000
1995/08/30 835 840 825 840 145,000
1995/08/29 835 835 826 835 148,000
1995/08/28 822 835 805 825 110,000
1995/08/25 844 845 826 832 139,000
1995/08/24 821 847 821 847 156,000
1995/08/23 820 838 820 830 130,000
1995/08/22 828 840 825 840 167,000
1995/08/21 840 840 810 830 109,000
1995/08/18 840 848 836 838 267,000
1995/08/17 840 850 830 849 389,000
1995/08/16 840 850 830 848 519,000
1995/08/15 781 820 781 820 251,000
1995/08/14 795 800 785 791 111,000
1995/08/11 795 795 780 785 417,000
1995/08/10 777 795 766 785 93,000
1995/08/09 800 800 775 775 98,000
1995/08/08 780 800 770 800 207,000
1995/08/07 785 785 765 775 101,000
1995/08/04 781 791 765 780 237,000
1995/08/03 795 805 791 791 302,000
1995/08/02 777 803 777 795 142,000
1995/08/01 780 790 770 777 187,000
1995/07/31 803 830 803 809 184,000
1995/07/28 809 809 791 805 187,000
1995/07/27 775 810 775 810 206,000
1995/07/26 780 785 770 785 115,000
1995/07/25 790 804 765 765 81,000
1995/07/24 810 810 796 810 67,000
1995/07/21 810 810 795 804 84,000
1995/07/20 789 810 789 805 106,000
1995/07/19 801 801 790 799 93,000
1995/07/18 819 819 793 801 136,000
1995/07/17 784 820 784 819 269,000
1995/07/14 786 786 762 776 521,000
1995/07/13 765 790 760 776 300,000
1995/07/12 818 825 790 790 412,000
1995/07/11 807 808 770 808 260,000
1995/07/10 838 840 790 807 626,000
1995/07/07 769 830 764 818 520,000
1995/07/06 711 749 690 749 114,000
1995/07/05 695 715 690 711 59,000
1995/07/04 669 685 668 685 75,000
1995/07/03 687 687 641 668 146,000
1995/06/30 680 689 670 687 122,000
1995/06/29 721 721 680 690 194,000
1995/06/28 700 709 690 701 118,000
1995/06/27 735 735 700 700 117,000
1995/06/26 746 750 740 745 78,000
1995/06/23 734 744 728 744 104,000
1995/06/22 720 720 714 714 112,000
1995/06/21 715 728 707 718 291,000
1995/06/20 723 723 705 723 375,000
1995/06/19 720 723 707 707 86,000
1995/06/16 710 716 701 701 199,000
1995/06/15 715 720 685 705 221,000
1995/06/14 720 730 710 715 120,000
1995/06/13 723 750 710 710 227,000
1995/06/12 734 734 721 723 131,000
1995/06/09 744 754 741 754 1,372,000
1995/06/08 765 781 755 764 473,000
1995/06/07 757 766 750 755 454,000
1995/06/06 770 770 751 765 88,000
1995/06/05 780 780 760 770 66,000
1995/06/02 770 800 770 780 160,000
1995/06/01 750 761 740 760 224,000
1995/05/31 788 788 735 740 195,000
1995/05/30 770 794 767 789 96,000
1995/05/29 756 765 756 765 143,000
1995/05/26 760 780 754 780 104,000
1995/05/25 811 812 766 768 171,000
1995/05/24 783 814 783 811 168,000
1995/05/23 766 793 766 793 79,000
1995/05/22 789 790 764 765 208,000
1995/05/19 808 812 790 799 171,000
1995/05/18 823 823 800 808 148,000
1995/05/17 822 822 813 813 128,000
1995/05/16 838 838 810 817 109,000
1995/05/15 820 830 811 828 149,000
1995/05/12 822 835 810 810 781,000
1995/05/11 840 846 810 812 268,000
1995/05/10 850 853 849 849 237,000
1995/05/09 855 861 849 850 142,000
1995/05/08 850 862 849 858 178,000
1995/05/02 840 849 837 849 283,000
1995/05/01 839 844 832 844 106,000
1995/04/28 826 844 820 844 120,000
1995/04/27 845 845 829 830 165,000
1995/04/26 834 837 827 830 237,000
1995/04/25 848 861 837 838 317,000
1995/04/24 841 855 841 847 134,000
1995/04/21 827 850 826 850 268,000
1995/04/20 810 824 810 824 224,000
1995/04/19 785 810 785 802 230,000
1995/04/18 790 800 788 790 80,000
1995/04/17 780 790 779 790 178,000
1995/04/14 789 810 777 777 412,000
1995/04/13 787 800 777 789 109,000
1995/04/12 780 805 775 790 587,000
1995/04/11 785 785 766 779 189,000
1995/04/10 734 774 730 766 218,000
1995/04/07 731 745 731 731 170,000
1995/04/06 740 750 725 728 128,000
1995/04/05 734 749 706 745 200,000
1995/04/04 713 747 703 734 311,000
1995/04/03 728 732 701 703 480,000
1995/03/31 795 799 758 758 556,000
1995/03/30 780 792 780 785 159,000
1995/03/29 797 797 776 780 174,000
1995/03/28 775 810 775 789 228,000
1995/03/27 785 803 783 783 236,000
1995/03/24 788 789 776 780 142,000
1995/03/23 796 796 780 780 157,000
1995/03/22 800 805 790 798 182,000
1995/03/20 781 800 781 790 218,000
1995/03/17 819 819 775 801 117,000
1995/03/16 824 825 811 811 139,000
1995/03/15 820 839 818 825 333,000
1995/03/14 827 827 816 816 144,000
1995/03/13 859 859 815 831 421,000
1995/03/10 884 893 840 850 1,492,000
1995/03/09 892 900 887 888 117,000
1995/03/08 910 910 887 887 350,000
1995/03/07 910 920 905 910 71,000
1995/03/06 905 909 890 900 94,000
1995/03/03 891 910 890 900 166,000
1995/03/02 900 915 885 910 278,000
1995/03/01 924 924 865 880 374,000
1995/02/28 928 955 925 928 192,000
1995/02/27 960 960 920 925 254,000
1995/02/24 995 1,010 980 980 186,000
1995/02/23 1,020 1,020 979 1,000 155,000
1995/02/22 1,040 1,050 1,020 1,020 708,000
1995/02/21 1,020 1,030 1,010 1,030 355,000
1995/02/20 1,040 1,040 1,020 1,030 96,000
1995/02/17 1,010 1,040 1,000 1,030 354,000
1995/02/16 1,010 1,040 1,000 1,020 307,000
1995/02/15 1,000 1,030 1,000 1,010 92,000
1995/02/14 1,030 1,050 1,020 1,040 117,000
1995/02/13 1,050 1,050 1,030 1,040 87,000
1995/02/10 1,020 1,030 1,010 1,030 256,000
1995/02/09 1,030 1,040 1,010 1,010 208,000
1995/02/08 1,050 1,050 1,000 1,010 194,000
1995/02/07 1,070 1,070 1,060 1,060 134,000
1995/02/06 1,080 1,100 1,070 1,080 276,000
1995/02/03 1,100 1,130 1,070 1,080 978,000
1995/02/02 1,020 1,060 1,020 1,060 736,000
1995/02/01 990 1,020 979 1,000 212,000
1995/01/31 990 993 970 980 257,000
1995/01/30 982 1,040 981 994 112,000
1995/01/27 984 990 974 980 128,000
1995/01/26 980 989 970 974 161,000
1995/01/25 980 1,000 980 983 190,000
1995/01/24 980 990 963 974 212,000
1995/01/23 1,040 1,040 990 990 175,000
1995/01/20 1,040 1,050 1,030 1,050 151,000
1995/01/19 1,050 1,060 1,040 1,050 261,000
1995/01/18 1,040 1,050 1,030 1,050 83,000
1995/01/17 1,040 1,040 1,020 1,040 50,000
1995/01/13 1,040 1,040 1,010 1,040 491,000
1995/01/12 1,040 1,050 1,040 1,040 94,000
1995/01/11 1,040 1,050 1,030 1,050 129,000
1995/01/10 1,030 1,050 1,020 1,040 184,000
1995/01/09 1,000 1,020 992 1,020 91,000
1995/01/06 1,000 1,010 995 1,010 98,000
1995/01/05 1,030 1,030 1,010 1,010 75,000
1995/01/04 1,030 1,030 1,020 1,020 59,000

このページの先頭へ