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 |
---|---|---|---|---|---|
2011/12/30 | 291 | 295 | 290 | 295 | 46,000 |
2011/12/29 | 285 | 287 | 285 | 287 | 28,000 |
2011/12/28 | 284 | 287 | 284 | 287 | 41,000 |
2011/12/27 | 280 | 285 | 280 | 282 | 61,000 |
2011/12/26 | 287 | 289 | 283 | 285 | 59,000 |
2011/12/22 | 289 | 289 | 283 | 287 | 90,000 |
2011/12/21 | 289 | 294 | 285 | 287 | 81,000 |
2011/12/20 | 292 | 292 | 284 | 291 | 46,000 |
2011/12/19 | 286 | 288 | 283 | 285 | 77,000 |
2011/12/16 | 291 | 296 | 286 | 286 | 99,000 |
2011/12/15 | 299 | 301 | 286 | 291 | 82,000 |
2011/12/14 | 299 | 302 | 297 | 299 | 43,000 |
2011/12/13 | 300 | 303 | 297 | 302 | 58,000 |
2011/12/12 | 300 | 304 | 300 | 300 | 38,000 |
2011/12/09 | 300 | 303 | 297 | 298 | 182,000 |
2011/12/08 | 299 | 301 | 296 | 300 | 93,000 |
2011/12/07 | 293 | 305 | 293 | 303 | 203,000 |
2011/12/06 | 300 | 301 | 292 | 292 | 153,000 |
2011/12/05 | 296 | 300 | 296 | 299 | 98,000 |
2011/12/02 | 296 | 297 | 295 | 295 | 63,000 |
2011/12/01 | 298 | 302 | 294 | 295 | 95,000 |
2011/11/30 | 289 | 293 | 285 | 293 | 157,000 |
2011/11/29 | 287 | 290 | 284 | 289 | 73,000 |
2011/11/28 | 274 | 286 | 274 | 282 | 105,000 |
2011/11/25 | 270 | 277 | 270 | 270 | 82,000 |
2011/11/24 | 275 | 279 | 272 | 273 | 95,000 |
2011/11/22 | 270 | 278 | 270 | 275 | 151,000 |
2011/11/21 | 285 | 285 | 279 | 279 | 81,000 |
2011/11/18 | 286 | 287 | 280 | 286 | 116,000 |
2011/11/17 | 281 | 290 | 280 | 287 | 123,000 |
2011/11/16 | 295 | 295 | 281 | 281 | 104,000 |
2011/11/15 | 297 | 298 | 290 | 293 | 81,000 |
2011/11/14 | 297 | 300 | 296 | 297 | 56,000 |
2011/11/11 | 297 | 298 | 291 | 295 | 91,000 |
2011/11/10 | 300 | 301 | 295 | 298 | 130,000 |
2011/11/09 | 303 | 307 | 301 | 306 | 95,000 |
2011/11/08 | 313 | 314 | 301 | 303 | 145,000 |
2011/11/07 | 312 | 315 | 307 | 313 | 329,000 |
2011/11/04 | 311 | 315 | 308 | 311 | 134,000 |
2011/11/02 | 312 | 312 | 306 | 308 | 129,000 |
2011/11/01 | 318 | 318 | 313 | 316 | 61,000 |
2011/10/31 | 318 | 324 | 317 | 320 | 168,000 |
2011/10/28 | 316 | 332 | 313 | 328 | 374,000 |
2011/10/27 | 310 | 312 | 305 | 310 | 116,000 |
2011/10/26 | 308 | 312 | 305 | 311 | 95,000 |
2011/10/25 | 315 | 316 | 308 | 308 | 80,000 |
2011/10/24 | 311 | 315 | 311 | 315 | 69,000 |
2011/10/21 | 308 | 312 | 308 | 309 | 39,000 |
2011/10/20 | 312 | 312 | 306 | 308 | 100,000 |
2011/10/19 | 319 | 320 | 309 | 316 | 107,000 |
2011/10/18 | 317 | 321 | 317 | 318 | 28,000 |
2011/10/17 | 319 | 325 | 319 | 324 | 65,000 |
2011/10/14 | 322 | 323 | 318 | 319 | 69,000 |
2011/10/13 | 326 | 327 | 323 | 326 | 84,000 |
2011/10/12 | 318 | 326 | 318 | 324 | 55,000 |
2011/10/11 | 325 | 327 | 321 | 325 | 105,000 |
2011/10/07 | 325 | 327 | 317 | 321 | 151,000 |
2011/10/06 | 310 | 317 | 310 | 317 | 80,000 |
2011/10/05 | 319 | 319 | 310 | 310 | 85,000 |
2011/10/04 | 317 | 319 | 313 | 319 | 85,000 |
2011/10/03 | 319 | 324 | 314 | 324 | 121,000 |
2011/09/30 | 338 | 338 | 330 | 333 | 118,000 |
2011/09/29 | 329 | 337 | 325 | 337 | 117,000 |
2011/09/28 | 313 | 330 | 313 | 330 | 144,000 |
2011/09/27 | 310 | 323 | 309 | 323 | 142,000 |
2011/09/26 | 314 | 316 | 306 | 306 | 126,000 |
2011/09/22 | 323 | 324 | 320 | 321 | 74,000 |
2011/09/21 | 325 | 327 | 322 | 323 | 50,000 |
2011/09/20 | 327 | 328 | 322 | 323 | 49,000 |
2011/09/16 | 323 | 330 | 321 | 330 | 145,000 |
2011/09/15 | 322 | 322 | 317 | 319 | 92,000 |
2011/09/14 | 320 | 324 | 314 | 315 | 133,000 |
2011/09/13 | 320 | 325 | 319 | 322 | 84,000 |
2011/09/12 | 325 | 326 | 320 | 320 | 82,000 |
2011/09/09 | 332 | 332 | 329 | 330 | 115,000 |
2011/09/08 | 333 | 333 | 330 | 331 | 66,000 |
2011/09/07 | 320 | 328 | 320 | 327 | 86,000 |
2011/09/06 | 325 | 325 | 317 | 319 | 72,000 |
2011/09/05 | 333 | 333 | 326 | 327 | 80,000 |
2011/09/02 | 341 | 341 | 333 | 337 | 101,000 |
2011/09/01 | 334 | 341 | 331 | 340 | 146,000 |
2011/08/31 | 334 | 334 | 329 | 333 | 103,000 |
2011/08/30 | 330 | 334 | 327 | 333 | 86,000 |
2011/08/29 | 324 | 330 | 320 | 327 | 122,000 |
2011/08/26 | 320 | 325 | 316 | 323 | 99,000 |
2011/08/25 | 316 | 324 | 314 | 321 | 178,000 |
2011/08/24 | 317 | 324 | 311 | 313 | 121,000 |
2011/08/23 | 313 | 318 | 305 | 315 | 174,000 |
2011/08/22 | 315 | 315 | 310 | 310 | 169,000 |
2011/08/19 | 319 | 321 | 316 | 317 | 132,000 |
2011/08/18 | 333 | 333 | 325 | 327 | 106,000 |
2011/08/17 | 334 | 334 | 331 | 333 | 66,000 |
2011/08/16 | 330 | 335 | 328 | 334 | 230,000 |
2011/08/15 | 327 | 329 | 322 | 327 | 184,000 |
2011/08/12 | 328 | 331 | 326 | 327 | 163,000 |
2011/08/11 | 324 | 330 | 320 | 328 | 178,000 |
2011/08/10 | 335 | 338 | 332 | 332 | 125,000 |
2011/08/09 | 320 | 330 | 310 | 329 | 356,000 |
2011/08/08 | 339 | 340 | 326 | 332 | 318,000 |
2011/08/05 | 338 | 346 | 334 | 344 | 331,000 |
2011/08/04 | 355 | 366 | 351 | 357 | 214,000 |
2011/08/03 | 361 | 363 | 356 | 358 | 239,000 |
2011/08/02 | 374 | 375 | 367 | 368 | 229,000 |
2011/08/01 | 377 | 377 | 370 | 374 | 194,000 |
2011/07/29 | 375 | 379 | 371 | 371 | 275,000 |
2011/07/28 | 372 | 377 | 369 | 370 | 578,000 |
2011/07/27 | 365 | 383 | 365 | 378 | 1,437,000 |
2011/07/26 | 357 | 363 | 356 | 362 | 232,000 |
2011/07/25 | 355 | 359 | 354 | 356 | 129,000 |
2011/07/22 | 346 | 354 | 346 | 354 | 140,000 |
2011/07/21 | 346 | 349 | 345 | 346 | 83,000 |
2011/07/20 | 349 | 353 | 347 | 348 | 164,000 |
2011/07/19 | 346 | 349 | 346 | 346 | 101,000 |
2011/07/15 | 343 | 351 | 343 | 350 | 130,000 |
2011/07/14 | 346 | 351 | 346 | 348 | 120,000 |
2011/07/13 | 344 | 351 | 344 | 350 | 115,000 |
2011/07/12 | 350 | 352 | 347 | 349 | 236,000 |
2011/07/11 | 354 | 358 | 354 | 358 | 83,000 |
2011/07/08 | 356 | 360 | 356 | 358 | 107,000 |
2011/07/07 | 352 | 359 | 352 | 358 | 217,000 |
2011/07/06 | 363 | 364 | 356 | 359 | 152,000 |
2011/07/05 | 364 | 367 | 362 | 363 | 189,000 |
2011/07/04 | 355 | 361 | 354 | 361 | 166,000 |
2011/07/01 | 355 | 356 | 352 | 354 | 183,000 |
2011/06/30 | 350 | 354 | 348 | 352 | 159,000 |
2011/06/29 | 341 | 349 | 341 | 348 | 173,000 |
2011/06/28 | 340 | 345 | 340 | 340 | 79,000 |
2011/06/27 | 336 | 343 | 336 | 340 | 115,000 |
2011/06/24 | 334 | 340 | 333 | 339 | 115,000 |
2011/06/23 | 330 | 336 | 330 | 334 | 111,000 |
2011/06/22 | 328 | 333 | 327 | 333 | 196,000 |
2011/06/21 | 328 | 329 | 327 | 329 | 87,000 |
2011/06/20 | 321 | 328 | 321 | 327 | 143,000 |
2011/06/17 | 322 | 325 | 317 | 322 | 235,000 |
2011/06/16 | 320 | 320 | 315 | 315 | 84,000 |
2011/06/15 | 320 | 323 | 319 | 323 | 85,000 |
2011/06/14 | 315 | 320 | 315 | 318 | 92,000 |
2011/06/13 | 317 | 319 | 316 | 317 | 88,000 |
2011/06/10 | 321 | 322 | 317 | 320 | 186,000 |
2011/06/09 | 315 | 318 | 312 | 317 | 89,000 |
2011/06/08 | 314 | 319 | 314 | 319 | 195,000 |
2011/06/07 | 309 | 315 | 307 | 313 | 102,000 |
2011/06/06 | 317 | 319 | 309 | 311 | 194,000 |
2011/06/03 | 326 | 326 | 318 | 318 | 149,000 |
2011/06/02 | 328 | 329 | 326 | 326 | 107,000 |
2011/06/01 | 333 | 333 | 330 | 332 | 99,000 |
2011/05/31 | 329 | 334 | 329 | 332 | 130,000 |
2011/05/30 | 328 | 331 | 325 | 329 | 101,000 |
2011/05/27 | 327 | 331 | 322 | 330 | 200,000 |
2011/05/26 | 325 | 329 | 322 | 327 | 151,000 |
2011/05/25 | 333 | 333 | 325 | 325 | 124,000 |
2011/05/24 | 331 | 333 | 328 | 333 | 163,000 |
2011/05/23 | 336 | 336 | 327 | 330 | 192,000 |
2011/05/20 | 340 | 344 | 339 | 339 | 100,000 |
2011/05/19 | 341 | 344 | 338 | 339 | 172,000 |
2011/05/18 | 337 | 345 | 336 | 343 | 291,000 |
2011/05/17 | 336 | 342 | 332 | 340 | 229,000 |
2011/05/16 | 341 | 343 | 334 | 339 | 406,000 |
2011/05/13 | 353 | 355 | 345 | 347 | 364,000 |
2011/05/12 | 356 | 356 | 352 | 353 | 251,000 |
2011/05/11 | 357 | 358 | 354 | 356 | 210,000 |
2011/05/10 | 353 | 358 | 352 | 358 | 287,000 |
2011/05/09 | 354 | 357 | 351 | 353 | 169,000 |
2011/05/06 | 354 | 357 | 353 | 356 | 219,000 |
2011/05/02 | 355 | 358 | 352 | 357 | 304,000 |
2011/04/28 | 353 | 356 | 350 | 353 | 645,000 |
2011/04/27 | 358 | 366 | 351 | 351 | 1,212,000 |
2011/04/26 | 365 | 376 | 364 | 376 | 366,000 |
2011/04/25 | 366 | 371 | 365 | 365 | 217,000 |
2011/04/22 | 360 | 366 | 360 | 364 | 196,000 |
2011/04/21 | 360 | 361 | 357 | 359 | 117,000 |
2011/04/20 | 358 | 361 | 357 | 357 | 162,000 |
2011/04/19 | 357 | 360 | 356 | 358 | 266,000 |
2011/04/18 | 362 | 363 | 356 | 356 | 114,000 |
2011/04/15 | 360 | 361 | 354 | 356 | 129,000 |
2011/04/14 | 358 | 359 | 354 | 357 | 193,000 |
2011/04/13 | 350 | 358 | 350 | 355 | 157,000 |
2011/04/12 | 359 | 362 | 352 | 353 | 165,000 |
2011/04/11 | 361 | 365 | 360 | 364 | 199,000 |
2011/04/08 | 356 | 369 | 356 | 366 | 240,000 |
2011/04/07 | 362 | 364 | 358 | 360 | 205,000 |
2011/04/06 | 369 | 372 | 356 | 360 | 280,000 |
2011/04/05 | 380 | 380 | 370 | 371 | 274,000 |
2011/04/04 | 383 | 388 | 379 | 380 | 253,000 |
2011/04/01 | 376 | 380 | 373 | 374 | 159,000 |
2011/03/31 | 379 | 382 | 371 | 379 | 252,000 |
2011/03/30 | 366 | 378 | 366 | 374 | 249,000 |
2011/03/29 | 366 | 371 | 359 | 369 | 334,000 |
2011/03/28 | 367 | 368 | 365 | 368 | 143,000 |
2011/03/25 | 371 | 375 | 363 | 367 | 319,000 |
2011/03/24 | 371 | 373 | 364 | 364 | 251,000 |
2011/03/23 | 374 | 376 | 367 | 371 | 384,000 |
2011/03/22 | 377 | 378 | 366 | 376 | 621,000 |
2011/03/18 | 338 | 352 | 336 | 347 | 567,000 |
2011/03/17 | 310 | 329 | 304 | 326 | 631,000 |
2011/03/16 | 290 | 325 | 290 | 316 | 780,000 |
2011/03/15 | 339 | 339 | 267 | 287 | 1,127,000 |
2011/03/14 | 338 | 371 | 332 | 347 | 800,000 |
2011/03/11 | 405 | 408 | 402 | 402 | 371,000 |
2011/03/10 | 422 | 423 | 406 | 410 | 427,000 |
2011/03/09 | 425 | 427 | 421 | 421 | 244,000 |
2011/03/08 | 420 | 427 | 420 | 422 | 191,000 |
2011/03/07 | 427 | 427 | 421 | 423 | 206,000 |
2011/03/04 | 433 | 438 | 429 | 430 | 267,000 |
2011/03/03 | 428 | 432 | 427 | 430 | 217,000 |
2011/03/02 | 433 | 434 | 425 | 425 | 299,000 |
2011/03/01 | 440 | 441 | 436 | 437 | 389,000 |
2011/02/28 | 423 | 436 | 418 | 435 | 380,000 |
2011/02/25 | 412 | 418 | 408 | 418 | 382,000 |
2011/02/24 | 421 | 425 | 415 | 416 | 454,000 |
2011/02/23 | 424 | 433 | 424 | 427 | 388,000 |
2011/02/22 | 441 | 441 | 431 | 432 | 452,000 |
2011/02/21 | 446 | 448 | 435 | 444 | 581,000 |
2011/02/18 | 450 | 454 | 446 | 448 | 466,000 |
2011/02/17 | 456 | 460 | 452 | 457 | 506,000 |
2011/02/16 | 466 | 468 | 459 | 460 | 465,000 |
2011/02/15 | 463 | 467 | 460 | 465 | 632,000 |
2011/02/14 | 458 | 462 | 456 | 459 | 330,000 |
2011/02/10 | 450 | 458 | 450 | 453 | 315,000 |
2011/02/09 | 460 | 460 | 448 | 454 | 411,000 |
2011/02/08 | 460 | 465 | 460 | 461 | 335,000 |
2011/02/07 | 457 | 463 | 454 | 461 | 522,000 |
2011/02/04 | 455 | 459 | 453 | 455 | 438,000 |
2011/02/03 | 457 | 461 | 455 | 457 | 457,000 |
2011/02/02 | 458 | 465 | 457 | 457 | 720,000 |
2011/02/01 | 459 | 460 | 452 | 454 | 421,000 |
2011/01/31 | 448 | 455 | 442 | 453 | 656,000 |
2011/01/28 | 453 | 461 | 449 | 458 | 1,063,000 |
2011/01/27 | 451 | 455 | 446 | 452 | 410,000 |
2011/01/26 | 448 | 458 | 444 | 451 | 447,000 |
2011/01/25 | 442 | 450 | 441 | 445 | 287,000 |
2011/01/24 | 438 | 442 | 428 | 441 | 328,000 |
2011/01/21 | 451 | 452 | 433 | 435 | 714,000 |
2011/01/20 | 455 | 457 | 448 | 449 | 441,000 |
2011/01/19 | 461 | 462 | 456 | 457 | 444,000 |
2011/01/18 | 463 | 463 | 459 | 460 | 469,000 |
2011/01/17 | 464 | 469 | 461 | 463 | 660,000 |
2011/01/14 | 472 | 478 | 459 | 462 | 2,309,000 |
2011/01/13 | 459 | 472 | 452 | 468 | 1,549,000 |
2011/01/12 | 466 | 467 | 454 | 456 | 1,108,000 |
2011/01/11 | 452 | 464 | 449 | 458 | 1,533,000 |
2011/01/07 | 456 | 456 | 440 | 452 | 3,355,000 |
2011/01/06 | 405 | 476 | 404 | 464 | 3,639,000 |
2011/01/05 | 404 | 407 | 403 | 404 | 251,000 |
2011/01/04 | 399 | 404 | 399 | 404 | 288,000 |