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
2004/12/30 257 257 253 254 400,000
2004/12/29 254 260 253 257 2,506,000
2004/12/28 251 254 250 253 887,000
2004/12/27 253 254 248 250 622,000
2004/12/24 249 255 248 254 1,785,000
2004/12/22 249 250 247 248 553,000
2004/12/21 247 249 246 248 671,000
2004/12/20 244 247 244 246 438,000
2004/12/17 245 246 243 246 356,000
2004/12/16 246 247 243 245 264,000
2004/12/15 248 248 246 247 209,000
2004/12/14 247 247 243 246 334,000
2004/12/13 247 250 246 246 996,000
2004/12/10 246 248 245 246 597,000
2004/12/09 248 251 244 245 839,000
2004/12/08 245 248 244 246 572,000
2004/12/07 244 253 243 247 2,961,000
2004/12/06 241 245 239 244 981,000
2004/12/03 239 240 238 239 372,000
2004/12/02 239 239 237 238 341,000
2004/12/01 241 242 234 237 912,000
2004/11/30 242 242 240 242 206,000
2004/11/29 242 244 240 241 193,000
2004/11/26 243 243 241 242 193,000
2004/11/25 240 242 239 240 304,000
2004/11/24 241 242 239 239 282,000
2004/11/22 243 243 237 239 284,000
2004/11/19 243 246 242 245 456,000
2004/11/18 248 249 243 243 858,000
2004/11/17 249 249 247 247 243,000
2004/11/16 252 252 248 249 299,000
2004/11/15 247 250 246 250 415,000
2004/11/12 247 250 245 246 618,000
2004/11/11 254 254 247 248 988,000
2004/11/10 250 252 248 250 1,102,000
2004/11/09 254 256 245 247 2,847,000
2004/11/08 240 255 240 254 4,555,000
2004/11/05 239 241 237 238 1,055,000
2004/11/04 237 240 237 237 510,000
2004/11/02 237 237 234 235 612,000
2004/11/01 238 238 236 236 268,000
2004/10/29 240 240 236 237 481,000
2004/10/28 237 239 235 236 503,000
2004/10/27 239 239 235 236 377,000
2004/10/26 236 239 236 237 332,000
2004/10/25 240 241 236 237 793,000
2004/10/22 240 243 239 242 454,000
2004/10/21 244 246 238 238 1,164,000
2004/10/20 244 244 241 241 558,000
2004/10/19 244 245 242 243 1,172,000
2004/10/18 247 247 241 241 841,000
2004/10/15 243 246 241 245 713,000
2004/10/14 248 248 242 245 848,000
2004/10/13 253 255 248 250 828,000
2004/10/12 257 258 252 253 1,246,000
2004/10/08 255 258 255 257 1,527,000
2004/10/07 264 265 254 255 3,582,000
2004/10/06 253 261 252 259 4,742,000
2004/10/05 254 254 250 252 1,864,000
2004/10/04 253 253 250 252 1,767,000
2004/10/01 253 258 248 251 5,698,000
2004/09/30 245 248 238 248 8,193,000
2004/09/29 257 257 246 246 1,907,000
2004/09/28 255 261 251 255 1,344,000
2004/09/27 257 257 252 254 866,000
2004/09/24 262 263 261 263 854,000
2004/09/22 266 268 262 264 848,000
2004/09/21 269 270 264 268 817,000
2004/09/17 268 269 266 268 1,037,000
2004/09/16 266 271 264 270 506,000
2004/09/15 275 275 265 266 944,000
2004/09/14 277 277 273 274 528,000
2004/09/13 280 281 274 275 687,000
2004/09/10 278 280 274 277 3,152,000
2004/09/09 285 285 277 278 1,504,000
2004/09/08 282 285 278 284 2,951,000
2004/09/07 297 300 295 297 565,000
2004/09/06 296 302 294 301 605,000
2004/09/03 297 302 294 294 593,000
2004/09/02 290 303 290 297 1,149,000
2004/09/01 281 292 281 288 660,000
2004/08/31 286 287 277 277 376,000
2004/08/30 280 293 279 286 1,261,000
2004/08/27 277 277 272 275 656,000
2004/08/26 281 282 274 275 670,000
2004/08/25 276 278 272 278 1,128,000
2004/08/24 278 279 274 275 327,000
2004/08/23 281 283 273 273 349,000
2004/08/20 274 279 272 277 370,000
2004/08/19 278 279 275 278 262,000
2004/08/18 276 278 273 275 254,000
2004/08/17 284 284 275 276 237,000
2004/08/16 280 282 273 279 425,000
2004/08/13 291 291 285 285 717,000
2004/08/12 291 296 291 295 267,000
2004/08/11 296 297 291 295 192,000
2004/08/10 290 298 290 297 150,000
2004/08/09 290 295 285 293 268,000
2004/08/06 291 298 291 297 195,000
2004/08/05 299 301 292 298 150,000
2004/08/04 300 303 292 296 258,000
2004/08/03 307 307 301 302 151,000
2004/08/02 309 309 303 305 250,000
2004/07/30 308 310 302 309 307,000
2004/07/29 307 309 302 306 309,000
2004/07/28 302 307 302 307 386,000
2004/07/27 296 301 295 295 217,000
2004/07/26 295 299 295 299 185,000
2004/07/23 304 305 299 302 234,000
2004/07/22 304 304 300 304 189,000
2004/07/21 300 307 296 306 348,000
2004/07/20 298 301 294 295 194,000
2004/07/16 302 304 297 301 277,000
2004/07/15 305 307 301 303 294,000
2004/07/14 313 313 300 300 334,000
2004/07/13 312 314 304 313 348,000
2004/07/12 307 308 303 308 239,000
2004/07/09 295 306 295 302 575,000
2004/07/08 298 304 297 300 239,000
2004/07/07 301 308 297 301 454,000
2004/07/06 309 315 309 310 248,000
2004/07/05 316 320 313 315 193,000
2004/07/02 323 323 318 320 195,000
2004/07/01 323 324 320 323 384,000
2004/06/30 324 324 321 322 244,000
2004/06/29 323 325 322 324 295,000
2004/06/28 325 326 322 325 231,000
2004/06/25 325 327 322 327 246,000
2004/06/24 325 327 322 325 293,000
2004/06/23 320 325 318 321 276,000
2004/06/22 317 319 316 319 215,000
2004/06/21 315 324 311 320 541,000
2004/06/18 309 312 305 306 398,000
2004/06/17 311 314 307 314 243,000
2004/06/16 307 313 306 313 403,000
2004/06/15 305 309 302 302 269,000
2004/06/14 306 312 305 306 298,000
2004/06/11 302 314 302 308 2,004,000
2004/06/10 296 305 296 303 424,000
2004/06/09 303 303 297 300 269,000
2004/06/08 300 300 294 298 283,000
2004/06/07 288 300 288 297 732,000
2004/06/04 282 297 279 288 778,000
2004/06/03 285 289 275 278 633,000
2004/06/02 287 287 280 283 183,000
2004/06/01 284 285 279 283 263,000
2004/05/31 283 285 276 277 285,000
2004/05/28 277 280 274 280 224,000
2004/05/27 278 278 271 274 251,000
2004/05/26 278 280 276 279 283,000
2004/05/25 278 278 271 274 421,000
2004/05/24 274 279 268 273 462,000
2004/05/21 277 277 267 273 308,000
2004/05/20 272 281 261 279 483,000
2004/05/19 270 282 265 276 332,000
2004/05/18 255 267 255 265 392,000
2004/05/17 276 276 256 257 350,000
2004/05/14 273 279 272 276 873,000
2004/05/13 290 290 276 276 368,000
2004/05/12 284 285 273 283 314,000
2004/05/11 272 286 272 282 424,000
2004/05/10 288 297 272 276 528,000
2004/05/07 302 305 298 298 508,000
2004/05/06 311 312 303 309 291,000
2004/04/30 317 318 308 316 404,000
2004/04/28 322 322 317 322 186,000
2004/04/27 323 325 321 323 187,000
2004/04/26 328 328 324 327 163,000
2004/04/23 329 330 325 328 217,000
2004/04/22 323 328 321 327 166,000
2004/04/21 315 324 315 322 225,000
2004/04/20 323 324 316 319 250,000
2004/04/19 323 325 313 322 326,000
2004/04/16 324 326 321 323 361,000
2004/04/15 330 335 322 322 485,000
2004/04/14 335 337 331 334 276,000
2004/04/13 340 340 336 338 337,000
2004/04/12 335 338 330 336 338,000
2004/04/09 330 331 325 330 827,000
2004/04/08 331 337 327 337 702,000
2004/04/07 315 338 315 331 1,321,000
2004/04/06 317 318 310 313 369,000
2004/04/05 315 321 313 313 461,000
2004/04/02 310 313 309 311 359,000
2004/04/01 302 315 301 310 557,000
2004/03/31 297 300 293 299 302,000
2004/03/30 300 303 298 298 497,000
2004/03/29 295 300 293 296 295,000
2004/03/26 300 300 295 300 444,000
2004/03/25 294 296 290 292 268,000
2004/03/24 286 299 285 294 389,000
2004/03/23 286 289 283 287 281,000
2004/03/22 288 291 287 290 196,000
2004/03/19 292 293 289 291 292,000
2004/03/18 292 295 285 287 596,000
2004/03/17 292 297 292 293 197,000
2004/03/16 295 296 287 290 194,000
2004/03/15 292 296 292 294 243,000
2004/03/12 287 292 286 289 2,651,000
2004/03/11 291 295 289 292 573,000
2004/03/10 298 300 292 298 520,000
2004/03/09 291 300 291 298 607,000
2004/03/08 290 295 287 295 615,000
2004/03/05 291 293 287 290 600,000
2004/03/04 281 290 280 290 711,000
2004/03/03 283 288 279 285 593,000
2004/03/02 287 290 284 286 386,000
2004/03/01 285 290 279 286 983,000
2004/02/27 269 284 269 280 1,185,000
2004/02/26 264 269 264 269 225,000
2004/02/25 263 269 262 267 223,000
2004/02/24 268 270 263 264 445,000
2004/02/23 265 267 262 267 473,000
2004/02/20 261 264 260 264 178,000
2004/02/19 262 264 260 260 261,000
2004/02/18 261 264 260 262 298,000
2004/02/17 259 264 258 263 298,000
2004/02/16 254 258 254 258 149,000
2004/02/13 251 256 250 253 604,000
2004/02/12 256 259 253 258 345,000
2004/02/10 251 252 249 251 273,000
2004/02/09 253 259 248 249 431,000
2004/02/06 254 254 250 252 156,000
2004/02/05 250 253 250 253 206,000
2004/02/04 255 258 251 253 355,000
2004/02/03 263 264 250 255 419,000
2004/02/02 262 263 257 261 198,000
2004/01/30 253 258 251 254 314,000
2004/01/29 259 259 253 254 409,000
2004/01/28 263 265 260 260 286,000
2004/01/27 263 266 263 265 302,000
2004/01/26 260 266 260 263 204,000
2004/01/23 265 269 261 265 263,000
2004/01/22 266 269 265 265 293,000
2004/01/21 266 270 266 266 265,000
2004/01/20 268 270 265 267 484,000
2004/01/19 264 268 259 268 368,000
2004/01/16 259 267 258 264 578,000
2004/01/15 259 262 254 259 516,000
2004/01/14 263 263 255 260 469,000
2004/01/13 260 270 260 262 990,000
2004/01/09 257 257 253 253 573,000
2004/01/08 252 258 247 255 314,000
2004/01/07 255 255 249 249 227,000
2004/01/06 256 257 248 254 290,000
2004/01/05 244 251 244 251 172,000

このページの先頭へ