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 |
---|---|---|---|---|---|
2012/12/28 | 333 | 333 | 328 | 329 | 117,000 |
2012/12/27 | 331 | 335 | 329 | 332 | 112,000 |
2012/12/26 | 324 | 332 | 324 | 330 | 117,000 |
2012/12/25 | 326 | 332 | 321 | 321 | 163,000 |
2012/12/21 | 333 | 334 | 326 | 326 | 166,000 |
2012/12/20 | 331 | 333 | 327 | 331 | 219,000 |
2012/12/19 | 336 | 337 | 331 | 334 | 287,000 |
2012/12/18 | 333 | 337 | 332 | 334 | 152,000 |
2012/12/17 | 334 | 337 | 331 | 332 | 126,000 |
2012/12/14 | 335 | 337 | 334 | 334 | 211,000 |
2012/12/13 | 334 | 338 | 333 | 336 | 229,000 |
2012/12/12 | 332 | 332 | 325 | 326 | 248,000 |
2012/12/11 | 336 | 337 | 330 | 330 | 150,000 |
2012/12/10 | 338 | 338 | 335 | 336 | 46,000 |
2012/12/07 | 335 | 339 | 334 | 337 | 146,000 |
2012/12/06 | 338 | 339 | 335 | 338 | 149,000 |
2012/12/05 | 335 | 339 | 331 | 335 | 146,000 |
2012/12/04 | 335 | 337 | 333 | 336 | 126,000 |
2012/12/03 | 333 | 338 | 333 | 335 | 100,000 |
2012/11/30 | 337 | 338 | 331 | 335 | 226,000 |
2012/11/29 | 332 | 338 | 332 | 335 | 125,000 |
2012/11/28 | 339 | 339 | 333 | 334 | 111,000 |
2012/11/27 | 336 | 341 | 336 | 340 | 147,000 |
2012/11/26 | 343 | 345 | 331 | 337 | 255,000 |
2012/11/22 | 337 | 340 | 336 | 338 | 167,000 |
2012/11/21 | 332 | 338 | 331 | 336 | 179,000 |
2012/11/20 | 336 | 337 | 329 | 331 | 247,000 |
2012/11/19 | 337 | 341 | 332 | 334 | 337,000 |
2012/11/16 | 334 | 342 | 334 | 337 | 261,000 |
2012/11/15 | 319 | 335 | 319 | 333 | 370,000 |
2012/11/14 | 307 | 315 | 306 | 315 | 140,000 |
2012/11/13 | 308 | 313 | 308 | 308 | 165,000 |
2012/11/12 | 312 | 315 | 310 | 312 | 144,000 |
2012/11/09 | 315 | 317 | 311 | 312 | 222,000 |
2012/11/08 | 309 | 320 | 303 | 314 | 380,000 |
2012/11/07 | 295 | 309 | 291 | 304 | 367,000 |
2012/11/06 | 293 | 294 | 288 | 294 | 65,000 |
2012/11/05 | 293 | 295 | 293 | 293 | 84,000 |
2012/11/02 | 292 | 296 | 291 | 294 | 71,000 |
2012/11/01 | 291 | 295 | 290 | 295 | 167,000 |
2012/10/31 | 284 | 293 | 284 | 290 | 123,000 |
2012/10/30 | 285 | 288 | 282 | 284 | 119,000 |
2012/10/29 | 277 | 288 | 277 | 285 | 119,000 |
2012/10/26 | 279 | 283 | 278 | 280 | 92,000 |
2012/10/25 | 286 | 286 | 282 | 283 | 32,000 |
2012/10/24 | 279 | 287 | 279 | 286 | 142,000 |
2012/10/23 | 283 | 283 | 278 | 279 | 66,000 |
2012/10/22 | 277 | 283 | 272 | 282 | 65,000 |
2012/10/19 | 278 | 285 | 278 | 283 | 120,000 |
2012/10/18 | 278 | 280 | 277 | 280 | 50,000 |
2012/10/17 | 273 | 278 | 273 | 276 | 59,000 |
2012/10/16 | 270 | 274 | 269 | 272 | 63,000 |
2012/10/15 | 266 | 270 | 264 | 270 | 50,000 |
2012/10/12 | 264 | 267 | 263 | 266 | 83,000 |
2012/10/11 | 269 | 272 | 269 | 269 | 34,000 |
2012/10/10 | 272 | 277 | 271 | 272 | 86,000 |
2012/10/09 | 274 | 280 | 274 | 277 | 95,000 |
2012/10/05 | 271 | 277 | 271 | 276 | 45,000 |
2012/10/04 | 265 | 272 | 265 | 270 | 55,000 |
2012/10/03 | 263 | 270 | 262 | 265 | 89,000 |
2012/10/02 | 269 | 269 | 263 | 264 | 90,000 |
2012/10/01 | 273 | 280 | 267 | 269 | 95,000 |
2012/09/28 | 282 | 283 | 274 | 274 | 96,000 |
2012/09/27 | 283 | 284 | 281 | 282 | 56,000 |
2012/09/26 | 281 | 285 | 281 | 283 | 69,000 |
2012/09/25 | 281 | 286 | 278 | 286 | 109,000 |
2012/09/24 | 285 | 285 | 279 | 281 | 118,000 |
2012/09/21 | 283 | 288 | 280 | 285 | 103,000 |
2012/09/20 | 291 | 291 | 285 | 288 | 90,000 |
2012/09/19 | 289 | 292 | 288 | 289 | 114,000 |
2012/09/18 | 285 | 288 | 283 | 288 | 83,000 |
2012/09/14 | 278 | 285 | 275 | 283 | 198,000 |
2012/09/13 | 273 | 278 | 272 | 274 | 82,000 |
2012/09/12 | 273 | 278 | 272 | 274 | 65,000 |
2012/09/11 | 277 | 278 | 273 | 275 | 76,000 |
2012/09/10 | 273 | 279 | 271 | 279 | 68,000 |
2012/09/07 | 273 | 273 | 270 | 273 | 99,000 |
2012/09/06 | 260 | 269 | 260 | 267 | 113,000 |
2012/09/05 | 264 | 265 | 260 | 260 | 56,000 |
2012/09/04 | 261 | 265 | 260 | 264 | 129,000 |
2012/09/03 | 266 | 272 | 264 | 265 | 98,000 |
2012/08/31 | 276 | 276 | 269 | 269 | 95,000 |
2012/08/30 | 273 | 275 | 272 | 274 | 39,000 |
2012/08/29 | 267 | 278 | 266 | 276 | 94,000 |
2012/08/28 | 274 | 277 | 266 | 269 | 203,000 |
2012/08/27 | 291 | 291 | 266 | 276 | 232,000 |
2012/08/24 | 289 | 291 | 282 | 288 | 127,000 |
2012/08/23 | 285 | 289 | 283 | 289 | 59,000 |
2012/08/22 | 292 | 293 | 288 | 289 | 66,000 |
2012/08/21 | 292 | 294 | 291 | 292 | 58,000 |
2012/08/20 | 296 | 296 | 292 | 292 | 62,000 |
2012/08/17 | 293 | 295 | 288 | 295 | 133,000 |
2012/08/16 | 293 | 296 | 288 | 291 | 108,000 |
2012/08/15 | 294 | 296 | 290 | 293 | 164,000 |
2012/08/14 | 286 | 292 | 285 | 290 | 116,000 |
2012/08/13 | 280 | 285 | 279 | 284 | 90,000 |
2012/08/10 | 276 | 284 | 276 | 283 | 113,000 |
2012/08/09 | 276 | 278 | 273 | 276 | 72,000 |
2012/08/08 | 270 | 273 | 270 | 273 | 119,000 |
2012/08/07 | 267 | 270 | 267 | 268 | 35,000 |
2012/08/06 | 264 | 268 | 263 | 267 | 79,000 |
2012/08/03 | 269 | 271 | 262 | 263 | 78,000 |
2012/08/02 | 270 | 276 | 270 | 271 | 58,000 |
2012/08/01 | 270 | 272 | 268 | 270 | 56,000 |
2012/07/31 | 277 | 279 | 274 | 275 | 135,000 |
2012/07/30 | 275 | 278 | 272 | 277 | 125,000 |
2012/07/27 | 271 | 274 | 268 | 270 | 247,000 |
2012/07/26 | 253 | 259 | 250 | 257 | 87,000 |
2012/07/25 | 243 | 250 | 241 | 246 | 158,000 |
2012/07/24 | 253 | 255 | 244 | 245 | 134,000 |
2012/07/23 | 260 | 260 | 253 | 253 | 73,000 |
2012/07/20 | 262 | 267 | 256 | 260 | 85,000 |
2012/07/19 | 253 | 257 | 253 | 257 | 36,000 |
2012/07/18 | 254 | 260 | 251 | 251 | 59,000 |
2012/07/17 | 266 | 268 | 251 | 254 | 142,000 |
2012/07/13 | 264 | 271 | 264 | 265 | 54,000 |
2012/07/12 | 268 | 271 | 262 | 262 | 50,000 |
2012/07/11 | 276 | 276 | 268 | 269 | 75,000 |
2012/07/10 | 281 | 285 | 276 | 276 | 75,000 |
2012/07/09 | 281 | 283 | 280 | 281 | 51,000 |
2012/07/06 | 278 | 284 | 278 | 280 | 73,000 |
2012/07/05 | 279 | 280 | 276 | 278 | 56,000 |
2012/07/04 | 278 | 278 | 276 | 278 | 71,000 |
2012/07/03 | 272 | 278 | 272 | 277 | 69,000 |
2012/07/02 | 278 | 279 | 275 | 275 | 78,000 |
2012/06/29 | 271 | 277 | 269 | 276 | 129,000 |
2012/06/28 | 268 | 272 | 268 | 271 | 70,000 |
2012/06/27 | 270 | 270 | 263 | 266 | 53,000 |
2012/06/26 | 267 | 274 | 266 | 270 | 87,000 |
2012/06/25 | 272 | 276 | 270 | 270 | 55,000 |
2012/06/22 | 270 | 276 | 268 | 273 | 85,000 |
2012/06/21 | 269 | 272 | 269 | 272 | 65,000 |
2012/06/20 | 270 | 271 | 268 | 270 | 105,000 |
2012/06/19 | 268 | 270 | 261 | 265 | 175,000 |
2012/06/18 | 258 | 268 | 257 | 265 | 100,000 |
2012/06/15 | 255 | 258 | 251 | 252 | 137,000 |
2012/06/14 | 257 | 258 | 253 | 254 | 46,000 |
2012/06/13 | 261 | 261 | 257 | 260 | 51,000 |
2012/06/12 | 259 | 261 | 256 | 260 | 80,000 |
2012/06/11 | 259 | 264 | 259 | 262 | 75,000 |
2012/06/08 | 262 | 262 | 250 | 256 | 175,000 |
2012/06/07 | 260 | 263 | 256 | 262 | 146,000 |
2012/06/06 | 249 | 255 | 248 | 254 | 129,000 |
2012/06/05 | 241 | 248 | 241 | 248 | 133,000 |
2012/06/04 | 244 | 244 | 239 | 240 | 90,000 |
2012/06/01 | 253 | 254 | 247 | 248 | 115,000 |
2012/05/31 | 253 | 255 | 252 | 255 | 119,000 |
2012/05/30 | 264 | 264 | 256 | 259 | 134,000 |
2012/05/29 | 256 | 264 | 253 | 264 | 135,000 |
2012/05/28 | 259 | 259 | 255 | 256 | 101,000 |
2012/05/25 | 262 | 264 | 259 | 259 | 146,000 |
2012/05/24 | 258 | 264 | 257 | 260 | 207,000 |
2012/05/23 | 265 | 265 | 258 | 258 | 198,000 |
2012/05/22 | 270 | 272 | 265 | 265 | 88,000 |
2012/05/21 | 264 | 267 | 261 | 262 | 114,000 |
2012/05/18 | 267 | 268 | 262 | 265 | 208,000 |
2012/05/17 | 267 | 277 | 266 | 274 | 173,000 |
2012/05/16 | 274 | 275 | 265 | 267 | 192,000 |
2012/05/15 | 279 | 280 | 268 | 276 | 201,000 |
2012/05/14 | 282 | 283 | 278 | 279 | 174,000 |
2012/05/11 | 287 | 291 | 284 | 285 | 192,000 |
2012/05/10 | 288 | 290 | 286 | 289 | 94,000 |
2012/05/09 | 293 | 294 | 289 | 289 | 169,000 |
2012/05/08 | 295 | 297 | 293 | 296 | 122,000 |
2012/05/07 | 301 | 302 | 294 | 295 | 196,000 |
2012/05/02 | 304 | 309 | 302 | 307 | 276,000 |
2012/05/01 | 303 | 304 | 298 | 299 | 340,000 |
2012/04/27 | 306 | 308 | 300 | 301 | 275,000 |
2012/04/26 | 307 | 309 | 305 | 306 | 372,000 |
2012/04/25 | 306 | 322 | 306 | 316 | 285,000 |
2012/04/24 | 305 | 308 | 304 | 304 | 147,000 |
2012/04/23 | 307 | 309 | 303 | 304 | 196,000 |
2012/04/20 | 312 | 313 | 303 | 307 | 257,000 |
2012/04/19 | 316 | 318 | 310 | 312 | 209,000 |
2012/04/18 | 317 | 320 | 314 | 318 | 173,000 |
2012/04/17 | 313 | 313 | 309 | 311 | 72,000 |
2012/04/16 | 312 | 316 | 311 | 311 | 126,000 |
2012/04/13 | 316 | 319 | 313 | 314 | 98,000 |
2012/04/12 | 314 | 317 | 308 | 315 | 138,000 |
2012/04/11 | 309 | 314 | 307 | 311 | 161,000 |
2012/04/10 | 315 | 318 | 312 | 313 | 129,000 |
2012/04/09 | 315 | 318 | 315 | 316 | 113,000 |
2012/04/06 | 322 | 323 | 319 | 319 | 167,000 |
2012/04/05 | 324 | 326 | 320 | 321 | 192,000 |
2012/04/04 | 335 | 335 | 321 | 323 | 259,000 |
2012/04/03 | 335 | 339 | 333 | 337 | 157,000 |
2012/04/02 | 344 | 347 | 333 | 335 | 214,000 |
2012/03/30 | 349 | 349 | 341 | 342 | 163,000 |
2012/03/29 | 341 | 344 | 332 | 341 | 245,000 |
2012/03/28 | 333 | 344 | 333 | 343 | 182,000 |
2012/03/27 | 337 | 346 | 337 | 343 | 180,000 |
2012/03/26 | 336 | 338 | 334 | 334 | 127,000 |
2012/03/23 | 338 | 338 | 332 | 334 | 172,000 |
2012/03/22 | 338 | 342 | 333 | 338 | 174,000 |
2012/03/21 | 347 | 351 | 342 | 342 | 219,000 |
2012/03/19 | 354 | 355 | 348 | 350 | 179,000 |
2012/03/16 | 347 | 352 | 344 | 352 | 185,000 |
2012/03/15 | 345 | 347 | 343 | 345 | 139,000 |
2012/03/14 | 347 | 350 | 341 | 343 | 228,000 |
2012/03/13 | 344 | 349 | 342 | 342 | 169,000 |
2012/03/12 | 346 | 349 | 344 | 344 | 167,000 |
2012/03/09 | 338 | 346 | 337 | 346 | 375,000 |
2012/03/08 | 339 | 339 | 331 | 337 | 256,000 |
2012/03/07 | 329 | 340 | 329 | 340 | 327,000 |
2012/03/06 | 345 | 345 | 336 | 337 | 569,000 |
2012/03/05 | 359 | 361 | 349 | 350 | 176,000 |
2012/03/02 | 353 | 359 | 351 | 359 | 139,000 |
2012/03/01 | 356 | 365 | 348 | 353 | 260,000 |
2012/02/29 | 367 | 367 | 358 | 358 | 204,000 |
2012/02/28 | 364 | 366 | 358 | 365 | 159,000 |
2012/02/27 | 366 | 368 | 364 | 368 | 162,000 |
2012/02/24 | 366 | 369 | 365 | 369 | 124,000 |
2012/02/23 | 365 | 367 | 361 | 366 | 195,000 |
2012/02/22 | 353 | 365 | 353 | 365 | 238,000 |
2012/02/21 | 356 | 359 | 352 | 353 | 218,000 |
2012/02/20 | 361 | 363 | 357 | 358 | 180,000 |
2012/02/17 | 365 | 365 | 357 | 358 | 552,000 |
2012/02/16 | 345 | 352 | 344 | 350 | 191,000 |
2012/02/15 | 343 | 348 | 342 | 343 | 166,000 |
2012/02/14 | 341 | 343 | 338 | 341 | 76,000 |
2012/02/13 | 337 | 341 | 336 | 341 | 116,000 |
2012/02/10 | 340 | 340 | 335 | 337 | 83,000 |
2012/02/09 | 340 | 343 | 337 | 339 | 116,000 |
2012/02/08 | 336 | 340 | 334 | 340 | 198,000 |
2012/02/07 | 339 | 339 | 335 | 336 | 90,000 |
2012/02/06 | 338 | 341 | 338 | 340 | 185,000 |
2012/02/03 | 328 | 338 | 328 | 336 | 241,000 |
2012/02/02 | 331 | 338 | 328 | 328 | 188,000 |
2012/02/01 | 327 | 330 | 324 | 329 | 200,000 |
2012/01/31 | 321 | 328 | 321 | 327 | 160,000 |
2012/01/30 | 321 | 321 | 315 | 321 | 92,000 |
2012/01/27 | 323 | 325 | 318 | 321 | 123,000 |
2012/01/26 | 328 | 328 | 323 | 324 | 103,000 |
2012/01/25 | 323 | 330 | 323 | 327 | 149,000 |
2012/01/24 | 328 | 329 | 323 | 323 | 151,000 |
2012/01/23 | 326 | 327 | 323 | 327 | 233,000 |
2012/01/20 | 313 | 325 | 313 | 324 | 248,000 |
2012/01/19 | 320 | 320 | 311 | 313 | 149,000 |
2012/01/18 | 305 | 317 | 304 | 313 | 240,000 |
2012/01/17 | 308 | 308 | 302 | 305 | 100,000 |
2012/01/16 | 310 | 310 | 303 | 306 | 257,000 |
2012/01/13 | 310 | 327 | 307 | 310 | 1,669,000 |
2012/01/12 | 288 | 290 | 285 | 289 | 81,000 |
2012/01/11 | 289 | 292 | 282 | 288 | 124,000 |
2012/01/10 | 292 | 294 | 289 | 289 | 95,000 |
2012/01/06 | 294 | 295 | 290 | 290 | 66,000 |
2012/01/05 | 289 | 298 | 289 | 294 | 107,000 |
2012/01/04 | 296 | 301 | 292 | 297 | 178,000 |