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 |
---|---|---|---|---|---|
1998/12/30 | 364 | 367 | 360 | 366 | 51,000 |
1998/12/29 | 358 | 364 | 350 | 364 | 120,000 |
1998/12/28 | 368 | 380 | 352 | 357 | 279,000 |
1998/12/25 | 346 | 368 | 346 | 368 | 353,000 |
1998/12/24 | 343 | 345 | 332 | 344 | 224,000 |
1998/12/22 | 360 | 360 | 335 | 338 | 394,000 |
1998/12/21 | 360 | 367 | 355 | 360 | 109,000 |
1998/12/18 | 368 | 387 | 368 | 375 | 688,000 |
1998/12/17 | 355 | 370 | 351 | 363 | 317,000 |
1998/12/16 | 355 | 360 | 354 | 356 | 226,000 |
1998/12/15 | 352 | 359 | 347 | 350 | 336,000 |
1998/12/14 | 350 | 357 | 347 | 355 | 302,000 |
1998/12/11 | 350 | 359 | 347 | 347 | 1,349,000 |
1998/12/10 | 369 | 369 | 357 | 360 | 212,000 |
1998/12/09 | 362 | 364 | 357 | 364 | 279,000 |
1998/12/08 | 378 | 378 | 367 | 370 | 281,000 |
1998/12/07 | 386 | 387 | 370 | 378 | 328,000 |
1998/12/04 | 373 | 387 | 372 | 387 | 1,615,000 |
1998/12/03 | 359 | 378 | 358 | 367 | 2,639,000 |
1998/12/02 | 347 | 357 | 344 | 355 | 864,000 |
1998/12/01 | 329 | 344 | 328 | 344 | 412,000 |
1998/11/30 | 341 | 348 | 326 | 329 | 208,000 |
1998/11/27 | 331 | 346 | 331 | 337 | 440,000 |
1998/11/26 | 330 | 335 | 325 | 326 | 206,000 |
1998/11/25 | 340 | 340 | 325 | 326 | 162,000 |
1998/11/24 | 342 | 344 | 329 | 342 | 183,000 |
1998/11/20 | 333 | 340 | 329 | 337 | 213,000 |
1998/11/19 | 329 | 338 | 327 | 328 | 298,000 |
1998/11/18 | 327 | 338 | 326 | 334 | 461,000 |
1998/11/17 | 329 | 332 | 317 | 328 | 338,000 |
1998/11/16 | 316 | 325 | 312 | 324 | 166,000 |
1998/11/13 | 312 | 318 | 305 | 318 | 625,000 |
1998/11/12 | 315 | 322 | 312 | 312 | 224,000 |
1998/11/11 | 313 | 319 | 308 | 318 | 228,000 |
1998/11/10 | 313 | 316 | 308 | 308 | 133,000 |
1998/11/09 | 321 | 322 | 308 | 313 | 207,000 |
1998/11/06 | 313 | 316 | 311 | 311 | 121,000 |
1998/11/05 | 334 | 334 | 311 | 312 | 225,000 |
1998/11/04 | 332 | 334 | 325 | 334 | 214,000 |
1998/11/02 | 323 | 325 | 316 | 325 | 101,000 |
1998/10/30 | 324 | 325 | 311 | 323 | 112,000 |
1998/10/29 | 320 | 323 | 311 | 323 | 126,000 |
1998/10/28 | 320 | 323 | 313 | 313 | 95,000 |
1998/10/27 | 318 | 324 | 313 | 320 | 166,000 |
1998/10/26 | 312 | 318 | 312 | 318 | 90,000 |
1998/10/23 | 330 | 334 | 315 | 317 | 226,000 |
1998/10/22 | 320 | 334 | 320 | 331 | 675,000 |
1998/10/21 | 327 | 332 | 326 | 330 | 526,000 |
1998/10/20 | 314 | 325 | 309 | 325 | 134,000 |
1998/10/19 | 307 | 327 | 307 | 318 | 354,000 |
1998/10/16 | 311 | 312 | 303 | 307 | 107,000 |
1998/10/15 | 316 | 316 | 302 | 303 | 184,000 |
1998/10/14 | 316 | 319 | 301 | 316 | 115,000 |
1998/10/13 | 311 | 324 | 303 | 311 | 173,000 |
1998/10/12 | 317 | 320 | 312 | 320 | 322,000 |
1998/10/09 | 286 | 319 | 286 | 317 | 662,000 |
1998/10/08 | 310 | 320 | 291 | 294 | 256,000 |
1998/10/07 | 300 | 320 | 300 | 320 | 448,000 |
1998/10/06 | 299 | 303 | 291 | 297 | 180,000 |
1998/10/05 | 291 | 294 | 278 | 279 | 112,000 |
1998/10/02 | 280 | 303 | 275 | 281 | 327,000 |
1998/10/01 | 270 | 290 | 270 | 280 | 228,000 |
1998/09/30 | 300 | 300 | 270 | 270 | 363,000 |
1998/09/29 | 297 | 304 | 281 | 290 | 150,000 |
1998/09/28 | 299 | 314 | 294 | 307 | 154,000 |
1998/09/25 | 313 | 313 | 291 | 294 | 68,000 |
1998/09/24 | 317 | 320 | 311 | 313 | 211,000 |
1998/09/22 | 303 | 318 | 290 | 314 | 298,000 |
1998/09/21 | 288 | 295 | 287 | 293 | 98,000 |
1998/09/18 | 285 | 305 | 282 | 303 | 201,000 |
1998/09/17 | 295 | 300 | 280 | 280 | 233,000 |
1998/09/16 | 308 | 313 | 291 | 293 | 166,000 |
1998/09/14 | 300 | 320 | 281 | 313 | 183,000 |
1998/09/11 | 304 | 304 | 280 | 300 | 2,645,000 |
1998/09/10 | 319 | 319 | 304 | 304 | 221,000 |
1998/09/09 | 320 | 326 | 315 | 322 | 280,000 |
1998/09/08 | 315 | 335 | 311 | 325 | 526,000 |
1998/09/07 | 270 | 310 | 270 | 309 | 450,000 |
1998/09/04 | 275 | 280 | 271 | 273 | 108,000 |
1998/09/03 | 281 | 281 | 270 | 271 | 225,000 |
1998/09/02 | 279 | 297 | 275 | 281 | 175,000 |
1998/09/01 | 262 | 297 | 261 | 294 | 308,000 |
1998/08/31 | 271 | 282 | 263 | 272 | 223,000 |
1998/08/28 | 270 | 276 | 266 | 267 | 484,000 |
1998/08/27 | 303 | 303 | 274 | 288 | 616,000 |
1998/08/26 | 309 | 309 | 301 | 302 | 273,000 |
1998/08/25 | 308 | 313 | 305 | 309 | 146,000 |
1998/08/24 | 302 | 305 | 302 | 303 | 114,000 |
1998/08/21 | 310 | 310 | 305 | 306 | 154,000 |
1998/08/20 | 307 | 310 | 305 | 310 | 221,000 |
1998/08/19 | 311 | 320 | 306 | 316 | 140,000 |
1998/08/18 | 305 | 309 | 305 | 306 | 217,000 |
1998/08/17 | 321 | 328 | 302 | 302 | 769,000 |
1998/08/14 | 318 | 327 | 306 | 311 | 678,000 |
1998/08/13 | 320 | 323 | 316 | 323 | 242,000 |
1998/08/12 | 306 | 317 | 306 | 315 | 228,000 |
1998/08/11 | 308 | 311 | 305 | 311 | 314,000 |
1998/08/10 | 306 | 309 | 303 | 303 | 193,000 |
1998/08/07 | 314 | 315 | 307 | 310 | 167,000 |
1998/08/06 | 316 | 318 | 308 | 311 | 236,000 |
1998/08/05 | 317 | 318 | 311 | 314 | 194,000 |
1998/08/04 | 315 | 325 | 315 | 316 | 71,000 |
1998/08/03 | 320 | 323 | 310 | 316 | 162,000 |
1998/07/31 | 325 | 328 | 322 | 322 | 243,000 |
1998/07/30 | 319 | 325 | 318 | 318 | 264,000 |
1998/07/29 | 310 | 323 | 310 | 318 | 204,000 |
1998/07/28 | 311 | 315 | 306 | 310 | 231,000 |
1998/07/27 | 311 | 314 | 306 | 307 | 231,000 |
1998/07/24 | 310 | 323 | 306 | 321 | 230,000 |
1998/07/23 | 317 | 319 | 310 | 310 | 497,000 |
1998/07/22 | 325 | 325 | 316 | 322 | 239,000 |
1998/07/21 | 325 | 331 | 321 | 323 | 158,000 |
1998/07/17 | 335 | 337 | 325 | 326 | 305,000 |
1998/07/16 | 340 | 345 | 331 | 338 | 383,000 |
1998/07/15 | 339 | 339 | 326 | 335 | 239,000 |
1998/07/14 | 326 | 334 | 315 | 334 | 149,000 |
1998/07/13 | 310 | 324 | 306 | 323 | 329,000 |
1998/07/10 | 331 | 331 | 310 | 315 | 653,000 |
1998/07/09 | 332 | 335 | 325 | 327 | 297,000 |
1998/07/08 | 350 | 350 | 335 | 342 | 306,000 |
1998/07/07 | 351 | 355 | 343 | 343 | 254,000 |
1998/07/06 | 335 | 340 | 331 | 331 | 218,000 |
1998/07/03 | 343 | 350 | 335 | 341 | 311,000 |
1998/07/02 | 331 | 350 | 331 | 348 | 699,000 |
1998/07/01 | 322 | 330 | 315 | 327 | 552,000 |
1998/06/30 | 309 | 327 | 305 | 327 | 257,000 |
1998/06/29 | 305 | 318 | 304 | 304 | 265,000 |
1998/06/26 | 301 | 305 | 300 | 305 | 451,000 |
1998/06/25 | 306 | 306 | 301 | 303 | 294,000 |
1998/06/24 | 314 | 314 | 305 | 306 | 169,000 |
1998/06/23 | 319 | 319 | 307 | 309 | 141,000 |
1998/06/22 | 318 | 320 | 310 | 318 | 74,000 |
1998/06/19 | 327 | 330 | 317 | 318 | 139,000 |
1998/06/18 | 330 | 330 | 322 | 330 | 327,000 |
1998/06/17 | 301 | 308 | 301 | 305 | 216,000 |
1998/06/16 | 302 | 308 | 301 | 303 | 385,000 |
1998/06/15 | 301 | 305 | 300 | 302 | 319,000 |
1998/06/12 | 303 | 306 | 300 | 306 | 1,321,000 |
1998/06/11 | 300 | 306 | 300 | 304 | 341,000 |
1998/06/10 | 303 | 306 | 300 | 301 | 295,000 |
1998/06/09 | 305 | 318 | 304 | 311 | 60,000 |
1998/06/08 | 305 | 307 | 302 | 304 | 88,000 |
1998/06/05 | 317 | 317 | 306 | 306 | 107,000 |
1998/06/04 | 307 | 317 | 305 | 314 | 93,000 |
1998/06/03 | 310 | 311 | 305 | 307 | 288,000 |
1998/06/02 | 318 | 318 | 312 | 318 | 89,000 |
1998/06/01 | 322 | 326 | 311 | 313 | 127,000 |
1998/05/29 | 319 | 329 | 311 | 326 | 173,000 |
1998/05/28 | 323 | 334 | 322 | 331 | 206,000 |
1998/05/27 | 321 | 325 | 311 | 313 | 247,000 |
1998/05/26 | 330 | 335 | 325 | 326 | 90,000 |
1998/05/25 | 322 | 336 | 322 | 335 | 94,000 |
1998/05/22 | 338 | 338 | 326 | 327 | 142,000 |
1998/05/21 | 316 | 333 | 316 | 333 | 246,000 |
1998/05/20 | 312 | 324 | 310 | 316 | 142,000 |
1998/05/19 | 319 | 335 | 305 | 319 | 157,000 |
1998/05/18 | 310 | 314 | 300 | 314 | 179,000 |
1998/05/15 | 310 | 319 | 305 | 305 | 385,000 |
1998/05/14 | 317 | 317 | 312 | 312 | 255,000 |
1998/05/13 | 316 | 319 | 310 | 313 | 271,000 |
1998/05/12 | 325 | 325 | 310 | 311 | 299,000 |
1998/05/11 | 326 | 330 | 322 | 325 | 149,000 |
1998/05/08 | 314 | 328 | 314 | 321 | 865,000 |
1998/05/07 | 320 | 327 | 315 | 319 | 174,000 |
1998/05/06 | 325 | 328 | 310 | 315 | 326,000 |
1998/05/01 | 333 | 333 | 325 | 329 | 183,000 |
1998/04/30 | 333 | 344 | 330 | 332 | 172,000 |
1998/04/28 | 343 | 347 | 330 | 333 | 380,000 |
1998/04/27 | 350 | 355 | 341 | 343 | 312,000 |
1998/04/24 | 355 | 369 | 351 | 358 | 182,000 |
1998/04/23 | 351 | 359 | 350 | 350 | 209,000 |
1998/04/22 | 353 | 356 | 350 | 350 | 205,000 |
1998/04/21 | 364 | 370 | 351 | 357 | 209,000 |
1998/04/20 | 356 | 359 | 352 | 359 | 148,000 |
1998/04/17 | 360 | 375 | 350 | 361 | 422,000 |
1998/04/16 | 377 | 378 | 360 | 360 | 279,000 |
1998/04/15 | 379 | 380 | 371 | 372 | 236,000 |
1998/04/14 | 379 | 385 | 370 | 371 | 204,000 |
1998/04/13 | 375 | 385 | 370 | 375 | 146,000 |
1998/04/10 | 401 | 401 | 381 | 390 | 356,000 |
1998/04/09 | 386 | 410 | 381 | 401 | 163,000 |
1998/04/08 | 390 | 410 | 390 | 401 | 125,000 |
1998/04/07 | 366 | 391 | 366 | 391 | 115,000 |
1998/04/06 | 362 | 366 | 352 | 362 | 213,000 |
1998/04/03 | 368 | 373 | 352 | 352 | 305,000 |
1998/04/02 | 371 | 385 | 355 | 361 | 325,000 |
1998/04/01 | 382 | 389 | 381 | 381 | 197,000 |
1998/03/31 | 390 | 410 | 386 | 400 | 331,000 |
1998/03/30 | 435 | 438 | 380 | 382 | 253,000 |
1998/03/27 | 443 | 449 | 425 | 425 | 113,000 |
1998/03/26 | 430 | 455 | 430 | 448 | 206,000 |
1998/03/25 | 427 | 450 | 427 | 437 | 166,000 |
1998/03/24 | 445 | 445 | 422 | 423 | 343,000 |
1998/03/23 | 448 | 450 | 440 | 447 | 257,000 |
1998/03/20 | 435 | 453 | 435 | 450 | 261,000 |
1998/03/19 | 430 | 455 | 430 | 450 | 245,000 |
1998/03/18 | 453 | 453 | 423 | 425 | 155,000 |
1998/03/17 | 438 | 455 | 438 | 453 | 95,000 |
1998/03/16 | 450 | 454 | 432 | 433 | 73,000 |
1998/03/13 | 418 | 460 | 418 | 455 | 1,010,000 |
1998/03/12 | 428 | 428 | 423 | 423 | 38,000 |
1998/03/11 | 423 | 427 | 420 | 423 | 97,000 |
1998/03/10 | 431 | 440 | 427 | 427 | 80,000 |
1998/03/09 | 444 | 446 | 430 | 430 | 232,000 |
1998/03/06 | 425 | 441 | 422 | 441 | 168,000 |
1998/03/05 | 423 | 425 | 415 | 417 | 86,000 |
1998/03/04 | 442 | 443 | 435 | 438 | 72,000 |
1998/03/03 | 426 | 445 | 426 | 445 | 129,000 |
1998/03/02 | 430 | 445 | 430 | 441 | 199,000 |
1998/02/27 | 413 | 428 | 413 | 428 | 115,000 |
1998/02/26 | 400 | 413 | 390 | 411 | 113,000 |
1998/02/25 | 388 | 400 | 380 | 400 | 203,000 |
1998/02/24 | 425 | 425 | 398 | 398 | 210,000 |
1998/02/23 | 428 | 428 | 415 | 415 | 83,000 |
1998/02/20 | 417 | 439 | 411 | 433 | 119,000 |
1998/02/19 | 417 | 440 | 409 | 420 | 175,000 |
1998/02/18 | 408 | 419 | 407 | 407 | 132,000 |
1998/02/17 | 403 | 406 | 398 | 406 | 73,000 |
1998/02/16 | 408 | 413 | 404 | 413 | 112,000 |
1998/02/13 | 435 | 436 | 410 | 413 | 518,000 |
1998/02/12 | 443 | 444 | 431 | 435 | 145,000 |
1998/02/10 | 441 | 444 | 440 | 443 | 149,000 |
1998/02/09 | 444 | 449 | 436 | 448 | 137,000 |
1998/02/06 | 442 | 442 | 435 | 436 | 180,000 |
1998/02/05 | 431 | 445 | 427 | 440 | 149,000 |
1998/02/04 | 432 | 433 | 421 | 421 | 89,000 |
1998/02/03 | 413 | 433 | 410 | 432 | 140,000 |
1998/02/02 | 403 | 403 | 400 | 403 | 191,000 |
1998/01/30 | 432 | 432 | 402 | 403 | 264,000 |
1998/01/29 | 434 | 436 | 428 | 434 | 256,000 |
1998/01/28 | 435 | 440 | 418 | 435 | 331,000 |
1998/01/27 | 418 | 437 | 418 | 428 | 343,000 |
1998/01/26 | 428 | 450 | 426 | 433 | 315,000 |
1998/01/23 | 429 | 436 | 425 | 425 | 271,000 |
1998/01/22 | 427 | 428 | 394 | 394 | 259,000 |
1998/01/21 | 404 | 428 | 404 | 428 | 266,000 |
1998/01/20 | 366 | 397 | 361 | 397 | 182,000 |
1998/01/19 | 386 | 386 | 355 | 370 | 423,000 |
1998/01/16 | 340 | 390 | 340 | 390 | 388,000 |
1998/01/14 | 343 | 352 | 338 | 346 | 180,000 |
1998/01/13 | 326 | 340 | 316 | 333 | 100,000 |
1998/01/12 | 316 | 333 | 310 | 316 | 165,000 |
1998/01/09 | 316 | 331 | 301 | 331 | 447,000 |
1998/01/08 | 325 | 367 | 320 | 320 | 257,000 |
1998/01/07 | 326 | 331 | 315 | 330 | 148,000 |
1998/01/06 | 343 | 344 | 320 | 330 | 248,000 |
1998/01/05 | 343 | 343 | 338 | 343 | 154,000 |