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 |
---|---|---|---|---|---|
1997/12/30 | 341 | 369 | 341 | 363 | 97,000 |
1997/12/29 | 343 | 348 | 334 | 336 | 232,000 |
1997/12/26 | 372 | 372 | 340 | 341 | 412,000 |
1997/12/25 | 370 | 379 | 369 | 379 | 268,000 |
1997/12/24 | 384 | 384 | 367 | 371 | 186,000 |
1997/12/22 | 370 | 380 | 362 | 375 | 269,000 |
1997/12/19 | 364 | 377 | 364 | 377 | 361,000 |
1997/12/18 | 440 | 442 | 412 | 429 | 156,000 |
1997/12/17 | 423 | 450 | 410 | 450 | 365,000 |
1997/12/16 | 427 | 429 | 415 | 423 | 209,000 |
1997/12/15 | 413 | 425 | 406 | 425 | 169,000 |
1997/12/12 | 424 | 424 | 408 | 413 | 1,322,000 |
1997/12/11 | 415 | 416 | 400 | 400 | 126,000 |
1997/12/10 | 426 | 426 | 415 | 416 | 134,000 |
1997/12/09 | 418 | 430 | 418 | 427 | 217,000 |
1997/12/08 | 424 | 424 | 393 | 393 | 183,000 |
1997/12/05 | 429 | 430 | 426 | 427 | 73,000 |
1997/12/04 | 434 | 434 | 421 | 421 | 203,000 |
1997/12/03 | 434 | 434 | 420 | 420 | 94,000 |
1997/12/02 | 430 | 434 | 425 | 434 | 246,000 |
1997/12/01 | 409 | 430 | 400 | 430 | 290,000 |
1997/11/28 | 419 | 424 | 417 | 424 | 230,000 |
1997/11/27 | 400 | 424 | 385 | 424 | 260,000 |
1997/11/26 | 373 | 397 | 373 | 394 | 236,000 |
1997/11/25 | 377 | 387 | 358 | 370 | 609,000 |
1997/11/21 | 403 | 409 | 401 | 407 | 166,000 |
1997/11/20 | 375 | 406 | 370 | 396 | 171,000 |
1997/11/19 | 414 | 414 | 360 | 365 | 248,000 |
1997/11/18 | 392 | 429 | 385 | 424 | 341,000 |
1997/11/17 | 345 | 388 | 344 | 386 | 223,000 |
1997/11/14 | 347 | 360 | 346 | 348 | 734,000 |
1997/11/13 | 361 | 364 | 350 | 358 | 322,000 |
1997/11/12 | 384 | 390 | 360 | 360 | 543,000 |
1997/11/11 | 390 | 396 | 385 | 391 | 262,000 |
1997/11/10 | 382 | 405 | 382 | 391 | 273,000 |
1997/11/07 | 400 | 410 | 382 | 382 | 306,000 |
1997/11/06 | 420 | 420 | 410 | 411 | 123,000 |
1997/11/05 | 413 | 420 | 405 | 407 | 251,000 |
1997/11/04 | 414 | 420 | 410 | 416 | 227,000 |
1997/10/31 | 410 | 432 | 408 | 410 | 195,000 |
1997/10/30 | 418 | 418 | 406 | 410 | 327,000 |
1997/10/29 | 424 | 429 | 411 | 428 | 282,000 |
1997/10/28 | 403 | 420 | 401 | 419 | 364,000 |
1997/10/27 | 413 | 415 | 404 | 412 | 207,000 |
1997/10/24 | 435 | 442 | 429 | 430 | 258,000 |
1997/10/23 | 439 | 439 | 410 | 418 | 193,000 |
1997/10/22 | 412 | 445 | 412 | 445 | 151,000 |
1997/10/21 | 412 | 415 | 407 | 407 | 169,000 |
1997/10/20 | 404 | 412 | 401 | 407 | 137,000 |
1997/10/17 | 399 | 405 | 398 | 405 | 177,000 |
1997/10/16 | 400 | 410 | 399 | 410 | 294,000 |
1997/10/15 | 396 | 396 | 375 | 380 | 289,000 |
1997/10/14 | 400 | 400 | 380 | 386 | 129,000 |
1997/10/13 | 411 | 411 | 395 | 395 | 138,000 |
1997/10/09 | 411 | 411 | 396 | 396 | 386,000 |
1997/10/08 | 398 | 410 | 398 | 406 | 59,000 |
1997/10/07 | 405 | 410 | 395 | 395 | 146,000 |
1997/10/06 | 413 | 413 | 401 | 401 | 131,000 |
1997/10/03 | 395 | 408 | 390 | 403 | 195,000 |
1997/10/02 | 413 | 413 | 395 | 395 | 222,000 |
1997/10/01 | 431 | 431 | 409 | 418 | 197,000 |
1997/09/30 | 455 | 458 | 441 | 441 | 155,000 |
1997/09/29 | 457 | 469 | 450 | 455 | 299,000 |
1997/09/26 | 462 | 464 | 451 | 460 | 82,000 |
1997/09/25 | 458 | 476 | 458 | 462 | 100,000 |
1997/09/24 | 491 | 500 | 450 | 458 | 498,000 |
1997/09/22 | 484 | 500 | 478 | 486 | 119,000 |
1997/09/19 | 486 | 497 | 485 | 485 | 159,000 |
1997/09/18 | 481 | 487 | 481 | 486 | 217,000 |
1997/09/17 | 511 | 518 | 480 | 480 | 446,000 |
1997/09/16 | 530 | 530 | 502 | 511 | 141,000 |
1997/09/12 | 510 | 525 | 498 | 525 | 1,254,000 |
1997/09/11 | 524 | 524 | 509 | 510 | 191,000 |
1997/09/10 | 529 | 533 | 526 | 528 | 172,000 |
1997/09/09 | 532 | 550 | 530 | 543 | 61,000 |
1997/09/08 | 528 | 535 | 528 | 529 | 185,000 |
1997/09/05 | 532 | 532 | 524 | 527 | 33,000 |
1997/09/04 | 532 | 537 | 526 | 526 | 192,000 |
1997/09/03 | 530 | 531 | 524 | 529 | 233,000 |
1997/09/02 | 531 | 536 | 521 | 529 | 143,000 |
1997/09/01 | 520 | 530 | 520 | 521 | 178,000 |
1997/08/29 | 520 | 526 | 501 | 510 | 346,000 |
1997/08/28 | 528 | 528 | 520 | 520 | 445,000 |
1997/08/27 | 541 | 541 | 521 | 524 | 304,000 |
1997/08/26 | 542 | 558 | 538 | 546 | 188,000 |
1997/08/25 | 543 | 557 | 531 | 540 | 138,000 |
1997/08/22 | 555 | 561 | 540 | 540 | 247,000 |
1997/08/21 | 575 | 583 | 560 | 566 | 163,000 |
1997/08/20 | 554 | 575 | 554 | 575 | 124,000 |
1997/08/19 | 563 | 564 | 540 | 556 | 187,000 |
1997/08/18 | 546 | 555 | 540 | 555 | 317,000 |
1997/08/15 | 563 | 571 | 555 | 556 | 188,000 |
1997/08/14 | 555 | 567 | 551 | 563 | 290,000 |
1997/08/13 | 560 | 571 | 550 | 555 | 476,000 |
1997/08/12 | 561 | 583 | 556 | 571 | 243,000 |
1997/08/11 | 592 | 600 | 555 | 555 | 215,000 |
1997/08/08 | 581 | 610 | 581 | 602 | 281,000 |
1997/08/07 | 585 | 591 | 580 | 580 | 162,000 |
1997/08/06 | 599 | 600 | 580 | 585 | 327,000 |
1997/08/05 | 619 | 628 | 597 | 608 | 358,000 |
1997/08/04 | 606 | 620 | 603 | 620 | 162,000 |
1997/08/01 | 620 | 621 | 596 | 600 | 300,000 |
1997/07/31 | 631 | 634 | 622 | 622 | 194,000 |
1997/07/30 | 656 | 660 | 625 | 625 | 195,000 |
1997/07/29 | 674 | 675 | 656 | 656 | 93,000 |
1997/07/28 | 670 | 675 | 670 | 675 | 31,000 |
1997/07/25 | 668 | 675 | 667 | 675 | 136,000 |
1997/07/24 | 680 | 680 | 667 | 667 | 83,000 |
1997/07/23 | 702 | 702 | 675 | 680 | 389,000 |
1997/07/22 | 708 | 708 | 698 | 698 | 94,000 |
1997/07/18 | 709 | 718 | 697 | 698 | 106,000 |
1997/07/17 | 699 | 709 | 695 | 709 | 156,000 |
1997/07/16 | 685 | 701 | 676 | 685 | 184,000 |
1997/07/15 | 685 | 705 | 685 | 705 | 65,000 |
1997/07/14 | 680 | 700 | 680 | 700 | 61,000 |
1997/07/11 | 676 | 687 | 675 | 677 | 205,000 |
1997/07/10 | 676 | 680 | 675 | 676 | 75,000 |
1997/07/09 | 699 | 699 | 672 | 678 | 164,000 |
1997/07/08 | 701 | 703 | 691 | 695 | 39,000 |
1997/07/07 | 691 | 691 | 680 | 681 | 68,000 |
1997/07/04 | 711 | 711 | 690 | 695 | 110,000 |
1997/07/03 | 705 | 705 | 691 | 691 | 130,000 |
1997/07/02 | 710 | 715 | 681 | 701 | 177,000 |
1997/07/01 | 730 | 730 | 710 | 710 | 179,000 |
1997/06/30 | 745 | 749 | 736 | 739 | 83,000 |
1997/06/27 | 753 | 753 | 738 | 738 | 127,000 |
1997/06/26 | 756 | 763 | 742 | 753 | 114,000 |
1997/06/25 | 746 | 756 | 741 | 755 | 177,000 |
1997/06/24 | 756 | 756 | 736 | 739 | 227,000 |
1997/06/23 | 768 | 768 | 758 | 764 | 97,000 |
1997/06/20 | 776 | 780 | 765 | 765 | 344,000 |
1997/06/19 | 787 | 794 | 775 | 780 | 102,000 |
1997/06/18 | 803 | 803 | 780 | 788 | 112,000 |
1997/06/17 | 790 | 800 | 790 | 800 | 174,000 |
1997/06/16 | 789 | 799 | 782 | 789 | 147,000 |
1997/06/13 | 791 | 791 | 771 | 772 | 1,234,000 |
1997/06/12 | 768 | 799 | 761 | 761 | 278,000 |
1997/06/11 | 781 | 787 | 751 | 758 | 207,000 |
1997/06/10 | 745 | 780 | 740 | 780 | 204,000 |
1997/06/09 | 766 | 769 | 735 | 735 | 132,000 |
1997/06/06 | 779 | 779 | 765 | 765 | 89,000 |
1997/06/05 | 784 | 785 | 765 | 772 | 62,000 |
1997/06/04 | 784 | 786 | 770 | 785 | 99,000 |
1997/06/03 | 769 | 787 | 769 | 784 | 208,000 |
1997/06/02 | 739 | 779 | 735 | 779 | 170,000 |
1997/05/30 | 768 | 768 | 726 | 735 | 240,000 |
1997/05/29 | 753 | 768 | 753 | 768 | 83,000 |
1997/05/28 | 740 | 760 | 740 | 760 | 198,000 |
1997/05/27 | 750 | 750 | 733 | 740 | 46,000 |
1997/05/26 | 736 | 750 | 732 | 732 | 154,000 |
1997/05/23 | 732 | 740 | 729 | 735 | 210,000 |
1997/05/22 | 738 | 750 | 731 | 731 | 69,000 |
1997/05/21 | 750 | 750 | 727 | 727 | 118,000 |
1997/05/20 | 758 | 769 | 748 | 752 | 232,000 |
1997/05/19 | 739 | 758 | 739 | 758 | 306,000 |
1997/05/16 | 720 | 740 | 720 | 739 | 242,000 |
1997/05/15 | 715 | 719 | 702 | 719 | 177,000 |
1997/05/14 | 692 | 713 | 692 | 709 | 160,000 |
1997/05/13 | 720 | 720 | 690 | 691 | 306,000 |
1997/05/12 | 683 | 717 | 679 | 717 | 302,000 |
1997/05/09 | 700 | 700 | 675 | 678 | 397,000 |
1997/05/08 | 684 | 685 | 674 | 685 | 152,000 |
1997/05/07 | 675 | 688 | 661 | 674 | 337,000 |
1997/05/06 | 670 | 685 | 664 | 664 | 269,000 |
1997/05/02 | 631 | 650 | 630 | 650 | 396,000 |
1997/05/01 | 645 | 654 | 641 | 641 | 209,000 |
1997/04/30 | 625 | 650 | 610 | 637 | 128,000 |
1997/04/28 | 624 | 625 | 610 | 619 | 66,000 |
1997/04/25 | 620 | 635 | 610 | 616 | 115,000 |
1997/04/24 | 640 | 640 | 619 | 620 | 344,000 |
1997/04/23 | 629 | 640 | 625 | 625 | 139,000 |
1997/04/22 | 625 | 642 | 622 | 626 | 250,000 |
1997/04/21 | 638 | 638 | 612 | 628 | 312,000 |
1997/04/18 | 627 | 630 | 614 | 628 | 114,000 |
1997/04/17 | 619 | 620 | 610 | 620 | 195,000 |
1997/04/16 | 608 | 620 | 591 | 620 | 290,000 |
1997/04/15 | 610 | 625 | 605 | 608 | 199,000 |
1997/04/14 | 600 | 613 | 599 | 601 | 102,000 |
1997/04/11 | 580 | 606 | 580 | 605 | 496,000 |
1997/04/10 | 592 | 611 | 580 | 580 | 295,000 |
1997/04/09 | 609 | 609 | 592 | 592 | 214,000 |
1997/04/08 | 603 | 610 | 593 | 608 | 237,000 |
1997/04/07 | 615 | 622 | 600 | 603 | 232,000 |
1997/04/04 | 646 | 646 | 604 | 614 | 446,000 |
1997/04/03 | 641 | 648 | 634 | 640 | 268,000 |
1997/04/02 | 646 | 650 | 637 | 643 | 371,000 |
1997/04/01 | 643 | 656 | 640 | 656 | 357,000 |
1997/03/31 | 660 | 663 | 650 | 663 | 182,000 |
1997/03/28 | 663 | 663 | 649 | 660 | 194,000 |
1997/03/27 | 665 | 679 | 650 | 669 | 761,000 |
1997/03/26 | 663 | 670 | 655 | 657 | 225,000 |
1997/03/25 | 680 | 687 | 676 | 677 | 155,000 |
1997/03/24 | 710 | 710 | 640 | 640 | 263,000 |
1997/03/21 | 694 | 704 | 694 | 701 | 88,000 |
1997/03/19 | 709 | 714 | 698 | 714 | 173,000 |
1997/03/18 | 682 | 703 | 682 | 701 | 266,000 |
1997/03/17 | 684 | 689 | 664 | 684 | 88,000 |
1997/03/14 | 637 | 685 | 637 | 663 | 1,250,000 |
1997/03/13 | 660 | 670 | 657 | 657 | 168,000 |
1997/03/12 | 694 | 694 | 663 | 670 | 328,000 |
1997/03/11 | 670 | 686 | 667 | 684 | 171,000 |
1997/03/10 | 674 | 675 | 655 | 670 | 408,000 |
1997/03/07 | 653 | 675 | 652 | 670 | 626,000 |
1997/03/06 | 676 | 681 | 651 | 652 | 276,000 |
1997/03/05 | 703 | 703 | 670 | 671 | 228,000 |
1997/03/04 | 691 | 700 | 691 | 693 | 69,000 |
1997/03/03 | 696 | 703 | 690 | 692 | 141,000 |
1997/02/28 | 721 | 721 | 695 | 695 | 186,000 |
1997/02/27 | 730 | 740 | 711 | 711 | 82,000 |
1997/02/26 | 719 | 730 | 714 | 723 | 57,000 |
1997/02/25 | 694 | 709 | 694 | 709 | 342,000 |
1997/02/24 | 721 | 721 | 701 | 704 | 202,000 |
1997/02/21 | 743 | 750 | 710 | 710 | 268,000 |
1997/02/20 | 730 | 750 | 730 | 750 | 177,000 |
1997/02/19 | 697 | 730 | 694 | 730 | 112,000 |
1997/02/18 | 699 | 700 | 690 | 690 | 147,000 |
1997/02/17 | 700 | 701 | 690 | 696 | 89,000 |
1997/02/14 | 709 | 712 | 700 | 701 | 448,000 |
1997/02/13 | 740 | 740 | 717 | 722 | 126,000 |
1997/02/12 | 719 | 728 | 718 | 720 | 207,000 |
1997/02/10 | 695 | 718 | 693 | 718 | 196,000 |
1997/02/07 | 707 | 722 | 692 | 692 | 309,000 |
1997/02/06 | 720 | 720 | 705 | 717 | 276,000 |
1997/02/05 | 724 | 735 | 707 | 735 | 170,000 |
1997/02/04 | 725 | 760 | 715 | 727 | 167,000 |
1997/02/03 | 734 | 734 | 704 | 705 | 217,000 |
1997/01/31 | 713 | 760 | 711 | 739 | 287,000 |
1997/01/30 | 730 | 740 | 698 | 699 | 237,000 |
1997/01/29 | 705 | 731 | 698 | 731 | 215,000 |
1997/01/28 | 654 | 698 | 651 | 698 | 145,000 |
1997/01/27 | 676 | 686 | 651 | 654 | 120,000 |
1997/01/24 | 710 | 714 | 680 | 696 | 193,000 |
1997/01/23 | 704 | 725 | 698 | 710 | 101,000 |
1997/01/22 | 680 | 706 | 671 | 705 | 278,000 |
1997/01/21 | 669 | 689 | 660 | 661 | 390,000 |
1997/01/20 | 732 | 732 | 641 | 676 | 471,000 |
1997/01/17 | 725 | 759 | 710 | 712 | 198,000 |
1997/01/16 | 740 | 741 | 719 | 728 | 231,000 |
1997/01/14 | 743 | 758 | 705 | 740 | 358,000 |
1997/01/13 | 692 | 750 | 651 | 750 | 380,000 |
1997/01/10 | 732 | 748 | 680 | 692 | 824,000 |
1997/01/09 | 782 | 787 | 758 | 758 | 220,000 |
1997/01/08 | 772 | 788 | 760 | 787 | 222,000 |
1997/01/07 | 802 | 807 | 776 | 791 | 157,000 |
1997/01/06 | 802 | 809 | 800 | 800 | 99,000 |