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 |
---|---|---|---|---|---|
2014/12/30 | 359 | 360 | 355 | 355 | 233,000 |
2014/12/29 | 357 | 360 | 351 | 356 | 204,000 |
2014/12/26 | 351 | 358 | 351 | 356 | 227,000 |
2014/12/25 | 350 | 353 | 348 | 351 | 438,000 |
2014/12/24 | 355 | 359 | 350 | 351 | 567,000 |
2014/12/22 | 357 | 358 | 352 | 357 | 279,000 |
2014/12/19 | 355 | 358 | 353 | 356 | 409,000 |
2014/12/18 | 348 | 352 | 347 | 350 | 329,000 |
2014/12/17 | 335 | 343 | 335 | 340 | 361,000 |
2014/12/16 | 341 | 341 | 335 | 335 | 394,000 |
2014/12/15 | 347 | 350 | 344 | 345 | 311,000 |
2014/12/12 | 349 | 353 | 348 | 349 | 419,000 |
2014/12/11 | 353 | 353 | 348 | 352 | 267,000 |
2014/12/10 | 360 | 362 | 356 | 357 | 480,000 |
2014/12/09 | 363 | 367 | 360 | 363 | 286,000 |
2014/12/08 | 366 | 367 | 360 | 365 | 371,000 |
2014/12/05 | 362 | 363 | 358 | 363 | 574,000 |
2014/12/04 | 355 | 363 | 354 | 362 | 821,000 |
2014/12/03 | 354 | 358 | 354 | 355 | 422,000 |
2014/12/02 | 355 | 355 | 353 | 354 | 223,000 |
2014/12/01 | 359 | 359 | 353 | 355 | 444,000 |
2014/11/28 | 351 | 357 | 351 | 357 | 423,000 |
2014/11/27 | 355 | 355 | 348 | 350 | 460,000 |
2014/11/26 | 348 | 355 | 348 | 355 | 506,000 |
2014/11/25 | 348 | 349 | 345 | 348 | 360,000 |
2014/11/21 | 346 | 349 | 343 | 348 | 410,000 |
2014/11/20 | 347 | 350 | 345 | 346 | 459,000 |
2014/11/19 | 347 | 351 | 346 | 348 | 240,000 |
2014/11/18 | 345 | 348 | 345 | 346 | 385,000 |
2014/11/17 | 351 | 353 | 345 | 345 | 386,000 |
2014/11/14 | 353 | 354 | 349 | 351 | 533,000 |
2014/11/13 | 350 | 353 | 347 | 352 | 450,000 |
2014/11/12 | 348 | 355 | 348 | 350 | 581,000 |
2014/11/11 | 344 | 350 | 344 | 348 | 411,000 |
2014/11/10 | 344 | 346 | 343 | 345 | 336,000 |
2014/11/07 | 343 | 347 | 342 | 346 | 312,000 |
2014/11/06 | 343 | 348 | 340 | 341 | 793,000 |
2014/11/05 | 348 | 349 | 343 | 344 | 522,000 |
2014/11/04 | 352 | 353 | 345 | 348 | 1,054,000 |
2014/10/31 | 327 | 342 | 327 | 341 | 965,000 |
2014/10/30 | 329 | 331 | 325 | 326 | 955,000 |
2014/10/29 | 331 | 338 | 325 | 330 | 1,282,000 |
2014/10/28 | 336 | 337 | 332 | 335 | 329,000 |
2014/10/27 | 340 | 341 | 335 | 336 | 282,000 |
2014/10/24 | 338 | 340 | 333 | 336 | 353,000 |
2014/10/23 | 335 | 338 | 331 | 335 | 378,000 |
2014/10/22 | 334 | 337 | 332 | 336 | 506,000 |
2014/10/21 | 337 | 338 | 331 | 332 | 439,000 |
2014/10/20 | 344 | 346 | 339 | 341 | 370,000 |
2014/10/17 | 332 | 337 | 330 | 331 | 401,000 |
2014/10/16 | 331 | 335 | 330 | 332 | 428,000 |
2014/10/15 | 334 | 339 | 333 | 335 | 663,000 |
2014/10/14 | 340 | 344 | 333 | 334 | 1,021,000 |
2014/10/10 | 357 | 360 | 342 | 345 | 1,514,000 |
2014/10/09 | 378 | 380 | 369 | 369 | 228,000 |
2014/10/08 | 373 | 377 | 371 | 375 | 251,000 |
2014/10/07 | 387 | 389 | 378 | 381 | 380,000 |
2014/10/06 | 384 | 390 | 383 | 389 | 143,000 |
2014/10/03 | 381 | 384 | 380 | 382 | 196,000 |
2014/10/02 | 392 | 392 | 378 | 381 | 587,000 |
2014/10/01 | 395 | 396 | 392 | 394 | 307,000 |
2014/09/30 | 400 | 400 | 391 | 394 | 319,000 |
2014/09/29 | 407 | 407 | 399 | 401 | 177,000 |
2014/09/26 | 393 | 404 | 393 | 402 | 354,000 |
2014/09/25 | 410 | 412 | 408 | 411 | 358,000 |
2014/09/24 | 407 | 410 | 404 | 409 | 490,000 |
2014/09/22 | 406 | 410 | 405 | 408 | 241,000 |
2014/09/19 | 401 | 408 | 401 | 406 | 643,000 |
2014/09/18 | 393 | 404 | 393 | 404 | 397,000 |
2014/09/17 | 394 | 396 | 391 | 392 | 170,000 |
2014/09/16 | 396 | 397 | 391 | 394 | 203,000 |
2014/09/12 | 398 | 399 | 394 | 396 | 335,000 |
2014/09/11 | 402 | 404 | 398 | 399 | 154,000 |
2014/09/10 | 398 | 398 | 390 | 397 | 344,000 |
2014/09/09 | 405 | 405 | 398 | 398 | 184,000 |
2014/09/08 | 400 | 405 | 398 | 405 | 263,000 |
2014/09/05 | 401 | 404 | 399 | 401 | 367,000 |
2014/09/04 | 410 | 411 | 400 | 401 | 489,000 |
2014/09/03 | 413 | 414 | 410 | 410 | 364,000 |
2014/09/02 | 414 | 416 | 411 | 413 | 423,000 |
2014/09/01 | 410 | 413 | 407 | 412 | 475,000 |
2014/08/29 | 403 | 409 | 399 | 407 | 591,000 |
2014/08/28 | 396 | 405 | 382 | 404 | 1,299,000 |
2014/08/27 | 373 | 397 | 371 | 395 | 731,000 |
2014/08/26 | 371 | 372 | 369 | 370 | 236,000 |
2014/08/25 | 373 | 373 | 370 | 371 | 103,000 |
2014/08/22 | 372 | 374 | 369 | 371 | 201,000 |
2014/08/21 | 372 | 372 | 369 | 372 | 252,000 |
2014/08/20 | 374 | 375 | 371 | 372 | 202,000 |
2014/08/19 | 373 | 374 | 369 | 374 | 417,000 |
2014/08/18 | 366 | 368 | 363 | 367 | 197,000 |
2014/08/15 | 363 | 365 | 362 | 364 | 155,000 |
2014/08/14 | 362 | 364 | 361 | 362 | 259,000 |
2014/08/13 | 364 | 365 | 361 | 362 | 272,000 |
2014/08/12 | 366 | 368 | 364 | 364 | 130,000 |
2014/08/11 | 365 | 368 | 364 | 367 | 148,000 |
2014/08/08 | 366 | 366 | 360 | 361 | 273,000 |
2014/08/07 | 365 | 370 | 363 | 366 | 177,000 |
2014/08/06 | 369 | 369 | 363 | 365 | 253,000 |
2014/08/05 | 376 | 377 | 369 | 370 | 310,000 |
2014/08/04 | 383 | 383 | 375 | 375 | 373,000 |
2014/08/01 | 380 | 385 | 380 | 382 | 359,000 |
2014/07/31 | 382 | 384 | 381 | 381 | 261,000 |
2014/07/30 | 390 | 390 | 380 | 382 | 516,000 |
2014/07/29 | 387 | 389 | 385 | 387 | 273,000 |
2014/07/28 | 384 | 390 | 383 | 389 | 354,000 |
2014/07/25 | 392 | 393 | 383 | 387 | 917,000 |
2014/07/24 | 393 | 401 | 393 | 398 | 262,000 |
2014/07/23 | 398 | 400 | 393 | 393 | 160,000 |
2014/07/22 | 392 | 400 | 392 | 400 | 241,000 |
2014/07/18 | 391 | 396 | 390 | 393 | 239,000 |
2014/07/17 | 400 | 401 | 395 | 397 | 233,000 |
2014/07/16 | 400 | 401 | 398 | 400 | 196,000 |
2014/07/15 | 396 | 402 | 396 | 399 | 171,000 |
2014/07/14 | 388 | 395 | 388 | 395 | 209,000 |
2014/07/11 | 396 | 396 | 390 | 391 | 234,000 |
2014/07/10 | 407 | 408 | 398 | 398 | 251,000 |
2014/07/09 | 410 | 410 | 405 | 408 | 167,000 |
2014/07/08 | 414 | 414 | 410 | 412 | 212,000 |
2014/07/07 | 415 | 417 | 414 | 414 | 103,000 |
2014/07/04 | 419 | 420 | 413 | 414 | 231,000 |
2014/07/03 | 424 | 426 | 410 | 418 | 445,000 |
2014/07/02 | 418 | 426 | 418 | 424 | 318,000 |
2014/07/01 | 420 | 422 | 416 | 418 | 265,000 |
2014/06/30 | 406 | 419 | 406 | 418 | 448,000 |
2014/06/27 | 410 | 410 | 401 | 406 | 258,000 |
2014/06/26 | 412 | 412 | 407 | 408 | 162,000 |
2014/06/25 | 411 | 413 | 409 | 409 | 196,000 |
2014/06/24 | 410 | 411 | 406 | 409 | 201,000 |
2014/06/23 | 411 | 414 | 406 | 410 | 231,000 |
2014/06/20 | 405 | 410 | 403 | 410 | 602,000 |
2014/06/19 | 396 | 403 | 395 | 403 | 550,000 |
2014/06/18 | 392 | 395 | 391 | 394 | 240,000 |
2014/06/17 | 390 | 393 | 389 | 392 | 168,000 |
2014/06/16 | 394 | 394 | 388 | 390 | 222,000 |
2014/06/13 | 385 | 392 | 383 | 390 | 289,000 |
2014/06/12 | 383 | 386 | 380 | 385 | 169,000 |
2014/06/11 | 382 | 386 | 382 | 386 | 164,000 |
2014/06/10 | 385 | 387 | 380 | 381 | 206,000 |
2014/06/09 | 386 | 389 | 385 | 385 | 283,000 |
2014/06/06 | 376 | 385 | 376 | 383 | 285,000 |
2014/06/05 | 380 | 380 | 375 | 376 | 191,000 |
2014/06/04 | 380 | 382 | 377 | 379 | 297,000 |
2014/06/03 | 382 | 386 | 380 | 381 | 415,000 |
2014/06/02 | 379 | 379 | 375 | 379 | 368,000 |
2014/05/30 | 370 | 374 | 369 | 373 | 441,000 |
2014/05/29 | 362 | 368 | 360 | 367 | 252,000 |
2014/05/28 | 363 | 366 | 359 | 362 | 311,000 |
2014/05/27 | 357 | 363 | 357 | 361 | 230,000 |
2014/05/26 | 354 | 357 | 354 | 357 | 213,000 |
2014/05/23 | 353 | 355 | 351 | 351 | 217,000 |
2014/05/22 | 353 | 353 | 347 | 351 | 345,000 |
2014/05/21 | 348 | 348 | 343 | 347 | 284,000 |
2014/05/20 | 351 | 352 | 349 | 349 | 135,000 |
2014/05/19 | 354 | 354 | 348 | 349 | 236,000 |
2014/05/16 | 354 | 355 | 351 | 352 | 289,000 |
2014/05/15 | 357 | 360 | 353 | 359 | 179,000 |
2014/05/14 | 365 | 365 | 358 | 358 | 216,000 |
2014/05/13 | 358 | 362 | 358 | 362 | 248,000 |
2014/05/12 | 360 | 361 | 352 | 353 | 308,000 |
2014/05/09 | 362 | 367 | 359 | 359 | 536,000 |
2014/05/08 | 366 | 369 | 363 | 364 | 470,000 |
2014/05/07 | 370 | 371 | 363 | 364 | 416,000 |
2014/05/02 | 367 | 371 | 366 | 370 | 341,000 |
2014/05/01 | 366 | 375 | 366 | 372 | 477,000 |
2014/04/30 | 371 | 374 | 362 | 366 | 1,072,000 |
2014/04/28 | 385 | 386 | 368 | 370 | 1,480,000 |
2014/04/25 | 386 | 400 | 386 | 391 | 1,887,000 |
2014/04/24 | 425 | 434 | 423 | 426 | 379,000 |
2014/04/23 | 422 | 427 | 421 | 424 | 173,000 |
2014/04/22 | 427 | 428 | 422 | 423 | 153,000 |
2014/04/21 | 428 | 430 | 423 | 423 | 238,000 |
2014/04/18 | 423 | 428 | 422 | 426 | 229,000 |
2014/04/17 | 422 | 426 | 418 | 420 | 224,000 |
2014/04/16 | 411 | 418 | 411 | 418 | 339,000 |
2014/04/15 | 419 | 420 | 409 | 412 | 266,000 |
2014/04/14 | 406 | 416 | 406 | 413 | 324,000 |
2014/04/11 | 405 | 411 | 401 | 404 | 442,000 |
2014/04/10 | 413 | 418 | 407 | 411 | 272,000 |
2014/04/09 | 412 | 412 | 405 | 405 | 295,000 |
2014/04/08 | 426 | 426 | 415 | 415 | 235,000 |
2014/04/07 | 435 | 435 | 427 | 427 | 161,000 |
2014/04/04 | 435 | 441 | 432 | 439 | 244,000 |
2014/04/03 | 442 | 443 | 436 | 437 | 295,000 |
2014/04/02 | 437 | 443 | 437 | 438 | 333,000 |
2014/04/01 | 436 | 436 | 429 | 434 | 336,000 |
2014/03/31 | 427 | 429 | 423 | 428 | 281,000 |
2014/03/28 | 413 | 422 | 408 | 422 | 400,000 |
2014/03/27 | 405 | 415 | 403 | 412 | 532,000 |
2014/03/26 | 423 | 426 | 411 | 414 | 639,000 |
2014/03/25 | 426 | 429 | 418 | 421 | 713,000 |
2014/03/24 | 433 | 447 | 430 | 434 | 335,000 |
2014/03/20 | 444 | 449 | 433 | 434 | 316,000 |
2014/03/19 | 452 | 453 | 439 | 443 | 586,000 |
2014/03/18 | 460 | 460 | 451 | 452 | 229,000 |
2014/03/17 | 457 | 460 | 445 | 449 | 442,000 |
2014/03/14 | 463 | 466 | 456 | 457 | 497,000 |
2014/03/13 | 475 | 478 | 471 | 473 | 181,000 |
2014/03/12 | 479 | 479 | 474 | 475 | 261,000 |
2014/03/11 | 482 | 485 | 479 | 485 | 245,000 |
2014/03/10 | 483 | 485 | 480 | 482 | 378,000 |
2014/03/07 | 480 | 482 | 478 | 481 | 289,000 |
2014/03/06 | 476 | 480 | 473 | 479 | 221,000 |
2014/03/05 | 483 | 483 | 474 | 476 | 280,000 |
2014/03/04 | 471 | 475 | 465 | 475 | 279,000 |
2014/03/03 | 466 | 472 | 460 | 470 | 301,000 |
2014/02/28 | 473 | 475 | 467 | 471 | 353,000 |
2014/02/27 | 481 | 481 | 472 | 475 | 419,000 |
2014/02/26 | 490 | 492 | 475 | 480 | 1,042,000 |
2014/02/25 | 496 | 497 | 490 | 496 | 278,000 |
2014/02/24 | 499 | 509 | 489 | 495 | 495,000 |
2014/02/21 | 490 | 497 | 487 | 496 | 539,000 |
2014/02/20 | 487 | 488 | 474 | 474 | 248,000 |
2014/02/19 | 494 | 494 | 485 | 488 | 324,000 |
2014/02/18 | 488 | 496 | 482 | 494 | 232,000 |
2014/02/17 | 487 | 492 | 479 | 491 | 235,000 |
2014/02/14 | 500 | 501 | 480 | 487 | 233,000 |
2014/02/13 | 510 | 510 | 494 | 501 | 338,000 |
2014/02/12 | 505 | 508 | 501 | 504 | 227,000 |
2014/02/10 | 504 | 507 | 497 | 502 | 291,000 |
2014/02/07 | 485 | 498 | 485 | 497 | 581,000 |
2014/02/06 | 484 | 484 | 472 | 478 | 398,000 |
2014/02/05 | 486 | 486 | 461 | 477 | 982,000 |
2014/02/04 | 470 | 471 | 456 | 456 | 684,000 |
2014/02/03 | 507 | 507 | 488 | 490 | 506,000 |
2014/01/31 | 528 | 530 | 507 | 514 | 525,000 |
2014/01/30 | 532 | 537 | 522 | 525 | 499,000 |
2014/01/29 | 534 | 554 | 533 | 549 | 891,000 |
2014/01/28 | 524 | 534 | 523 | 524 | 432,000 |
2014/01/27 | 524 | 531 | 521 | 523 | 456,000 |
2014/01/24 | 550 | 550 | 540 | 543 | 307,000 |
2014/01/23 | 564 | 565 | 556 | 556 | 463,000 |
2014/01/22 | 548 | 563 | 547 | 558 | 940,000 |
2014/01/21 | 547 | 548 | 543 | 548 | 289,000 |
2014/01/20 | 548 | 548 | 540 | 545 | 274,000 |
2014/01/17 | 541 | 546 | 538 | 545 | 255,000 |
2014/01/16 | 548 | 550 | 540 | 541 | 373,000 |
2014/01/15 | 539 | 548 | 539 | 543 | 481,000 |
2014/01/14 | 535 | 549 | 530 | 539 | 710,000 |
2014/01/10 | 537 | 545 | 535 | 543 | 515,000 |
2014/01/09 | 539 | 540 | 535 | 539 | 479,000 |
2014/01/08 | 531 | 539 | 529 | 539 | 604,000 |
2014/01/07 | 528 | 534 | 527 | 528 | 533,000 |
2014/01/06 | 525 | 536 | 520 | 534 | 915,000 |