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 |
---|---|---|---|---|---|
2017/12/29 | 332 | 342 | 331 | 339 | 588,000 |
2017/12/28 | 333 | 334 | 330 | 332 | 225,000 |
2017/12/27 | 324 | 334 | 323 | 333 | 369,000 |
2017/12/26 | 331 | 335 | 320 | 323 | 514,000 |
2017/12/25 | 329 | 333 | 329 | 331 | 181,000 |
2017/12/22 | 331 | 335 | 329 | 329 | 238,000 |
2017/12/21 | 325 | 332 | 325 | 330 | 248,000 |
2017/12/20 | 328 | 330 | 325 | 325 | 159,000 |
2017/12/19 | 326 | 331 | 324 | 329 | 411,000 |
2017/12/18 | 334 | 335 | 323 | 323 | 329,000 |
2017/12/15 | 326 | 336 | 324 | 334 | 483,000 |
2017/12/14 | 331 | 332 | 325 | 326 | 345,000 |
2017/12/13 | 340 | 343 | 333 | 334 | 362,000 |
2017/12/12 | 341 | 345 | 337 | 340 | 258,000 |
2017/12/11 | 353 | 353 | 338 | 343 | 525,000 |
2017/12/08 | 351 | 355 | 337 | 348 | 535,000 |
2017/12/07 | 353 | 363 | 351 | 354 | 803,000 |
2017/12/06 | 364 | 364 | 347 | 350 | 620,000 |
2017/12/05 | 365 | 367 | 357 | 365 | 425,000 |
2017/12/04 | 351 | 369 | 347 | 363 | 906,000 |
2017/12/01 | 352 | 353 | 347 | 350 | 234,000 |
2017/11/30 | 346 | 353 | 343 | 350 | 429,000 |
2017/11/29 | 341 | 353 | 340 | 349 | 635,000 |
2017/11/28 | 335 | 342 | 334 | 338 | 240,000 |
2017/11/27 | 341 | 341 | 334 | 337 | 295,000 |
2017/11/24 | 342 | 343 | 338 | 341 | 209,000 |
2017/11/22 | 336 | 345 | 335 | 341 | 631,000 |
2017/11/21 | 325 | 335 | 325 | 333 | 506,000 |
2017/11/20 | 334 | 334 | 325 | 325 | 408,000 |
2017/11/17 | 324 | 332 | 324 | 329 | 659,000 |
2017/11/16 | 314 | 323 | 314 | 322 | 361,000 |
2017/11/15 | 314 | 319 | 310 | 318 | 415,000 |
2017/11/14 | 318 | 319 | 315 | 315 | 142,000 |
2017/11/13 | 324 | 324 | 320 | 322 | 131,000 |
2017/11/10 | 314 | 326 | 314 | 324 | 470,000 |
2017/11/09 | 317 | 317 | 312 | 317 | 404,000 |
2017/11/08 | 310 | 320 | 309 | 315 | 363,000 |
2017/11/07 | 310 | 314 | 306 | 310 | 597,000 |
2017/11/06 | 322 | 326 | 322 | 325 | 179,000 |
2017/11/02 | 322 | 322 | 315 | 321 | 248,000 |
2017/11/01 | 320 | 321 | 317 | 320 | 190,000 |
2017/10/31 | 318 | 320 | 315 | 320 | 187,000 |
2017/10/30 | 314 | 321 | 314 | 318 | 433,000 |
2017/10/27 | 314 | 325 | 310 | 314 | 607,000 |
2017/10/26 | 307 | 310 | 306 | 307 | 133,000 |
2017/10/25 | 305 | 308 | 304 | 308 | 270,000 |
2017/10/24 | 304 | 304 | 302 | 304 | 113,000 |
2017/10/23 | 304 | 304 | 302 | 304 | 195,000 |
2017/10/20 | 300 | 303 | 300 | 301 | 109,000 |
2017/10/19 | 301 | 302 | 300 | 302 | 99,000 |
2017/10/18 | 303 | 303 | 300 | 301 | 69,000 |
2017/10/17 | 303 | 303 | 300 | 303 | 121,000 |
2017/10/16 | 301 | 303 | 301 | 301 | 158,000 |
2017/10/13 | 298 | 303 | 296 | 301 | 264,000 |
2017/10/12 | 298 | 299 | 296 | 298 | 95,000 |
2017/10/11 | 295 | 298 | 293 | 297 | 129,000 |
2017/10/10 | 294 | 295 | 292 | 294 | 134,000 |
2017/10/06 | 294 | 296 | 294 | 295 | 138,000 |
2017/10/05 | 296 | 296 | 295 | 295 | 50,000 |
2017/10/04 | 296 | 298 | 295 | 296 | 96,000 |
2017/10/03 | 304 | 304 | 292 | 295 | 295,000 |
2017/10/02 | 301 | 304 | 296 | 302 | 177,000 |
2017/09/29 | 301 | 304 | 299 | 302 | 75,000 |
2017/09/28 | 302 | 303 | 300 | 301 | 91,000 |
2017/09/27 | 307 | 307 | 300 | 304 | 150,000 |
2017/09/26 | 300 | 308 | 300 | 308 | 287,000 |
2017/09/25 | 301 | 304 | 299 | 302 | 149,000 |
2017/09/22 | 300 | 305 | 300 | 301 | 173,000 |
2017/09/21 | 303 | 304 | 301 | 302 | 119,000 |
2017/09/20 | 300 | 305 | 297 | 304 | 285,000 |
2017/09/19 | 296 | 300 | 296 | 299 | 124,000 |
2017/09/15 | 299 | 299 | 293 | 294 | 225,000 |
2017/09/14 | 300 | 300 | 297 | 300 | 122,000 |
2017/09/13 | 300 | 300 | 297 | 300 | 145,000 |
2017/09/12 | 300 | 300 | 296 | 300 | 163,000 |
2017/09/11 | 292 | 299 | 292 | 299 | 240,000 |
2017/09/08 | 292 | 294 | 288 | 292 | 236,000 |
2017/09/07 | 293 | 295 | 293 | 294 | 108,000 |
2017/09/06 | 291 | 293 | 289 | 293 | 86,000 |
2017/09/05 | 293 | 293 | 288 | 292 | 155,000 |
2017/09/04 | 295 | 295 | 291 | 292 | 153,000 |
2017/09/01 | 294 | 295 | 292 | 295 | 89,000 |
2017/08/31 | 293 | 294 | 290 | 294 | 122,000 |
2017/08/30 | 290 | 292 | 288 | 292 | 93,000 |
2017/08/29 | 286 | 290 | 286 | 290 | 71,000 |
2017/08/28 | 284 | 289 | 284 | 288 | 157,000 |
2017/08/25 | 285 | 287 | 285 | 285 | 69,000 |
2017/08/24 | 290 | 290 | 286 | 286 | 88,000 |
2017/08/23 | 290 | 290 | 287 | 289 | 137,000 |
2017/08/22 | 284 | 290 | 284 | 288 | 175,000 |
2017/08/21 | 284 | 285 | 283 | 283 | 91,000 |
2017/08/18 | 285 | 286 | 284 | 284 | 115,000 |
2017/08/17 | 287 | 288 | 286 | 287 | 56,000 |
2017/08/16 | 285 | 287 | 284 | 285 | 82,000 |
2017/08/15 | 289 | 290 | 286 | 286 | 70,000 |
2017/08/14 | 288 | 289 | 285 | 287 | 89,000 |
2017/08/10 | 287 | 289 | 287 | 289 | 165,000 |
2017/08/09 | 286 | 288 | 285 | 286 | 138,000 |
2017/08/08 | 288 | 289 | 286 | 289 | 49,000 |
2017/08/07 | 288 | 291 | 288 | 290 | 118,000 |
2017/08/04 | 287 | 289 | 286 | 287 | 79,000 |
2017/08/03 | 288 | 289 | 285 | 289 | 77,000 |
2017/08/02 | 292 | 292 | 289 | 290 | 56,000 |
2017/08/01 | 287 | 289 | 285 | 288 | 112,000 |
2017/07/31 | 291 | 292 | 287 | 287 | 106,000 |
2017/07/28 | 289 | 291 | 286 | 291 | 195,000 |
2017/07/27 | 297 | 297 | 289 | 289 | 223,000 |
2017/07/26 | 300 | 300 | 292 | 297 | 439,000 |
2017/07/25 | 289 | 291 | 286 | 287 | 202,000 |
2017/07/24 | 287 | 288 | 283 | 288 | 173,000 |
2017/07/21 | 288 | 290 | 283 | 287 | 206,000 |
2017/07/20 | 285 | 288 | 285 | 288 | 84,000 |
2017/07/19 | 285 | 287 | 285 | 285 | 75,000 |
2017/07/18 | 288 | 288 | 284 | 287 | 91,000 |
2017/07/14 | 284 | 287 | 284 | 286 | 128,000 |
2017/07/13 | 284 | 287 | 283 | 283 | 40,000 |
2017/07/12 | 285 | 287 | 284 | 284 | 73,000 |
2017/07/11 | 285 | 287 | 285 | 285 | 56,000 |
2017/07/10 | 282 | 289 | 282 | 285 | 166,000 |
2017/07/07 | 282 | 283 | 280 | 281 | 213,000 |
2017/07/06 | 285 | 286 | 282 | 282 | 160,000 |
2017/07/05 | 287 | 287 | 284 | 286 | 100,000 |
2017/07/04 | 290 | 290 | 283 | 287 | 363,000 |
2017/07/03 | 286 | 289 | 285 | 287 | 118,000 |
2017/06/30 | 284 | 287 | 283 | 287 | 149,000 |
2017/06/29 | 288 | 289 | 285 | 288 | 164,000 |
2017/06/28 | 285 | 288 | 285 | 286 | 80,000 |
2017/06/27 | 283 | 288 | 283 | 285 | 129,000 |
2017/06/26 | 282 | 284 | 282 | 284 | 73,000 |
2017/06/23 | 283 | 285 | 281 | 282 | 190,000 |
2017/06/22 | 285 | 285 | 281 | 282 | 224,000 |
2017/06/21 | 287 | 287 | 284 | 284 | 144,000 |
2017/06/20 | 286 | 291 | 286 | 287 | 214,000 |
2017/06/19 | 285 | 289 | 285 | 287 | 81,000 |
2017/06/16 | 289 | 291 | 286 | 288 | 223,000 |
2017/06/15 | 294 | 295 | 289 | 290 | 126,000 |
2017/06/14 | 297 | 299 | 294 | 294 | 83,000 |
2017/06/13 | 299 | 301 | 297 | 298 | 123,000 |
2017/06/12 | 303 | 303 | 300 | 300 | 221,000 |
2017/06/09 | 297 | 302 | 296 | 302 | 308,000 |
2017/06/08 | 297 | 297 | 292 | 295 | 188,000 |
2017/06/07 | 285 | 299 | 285 | 299 | 351,000 |
2017/06/06 | 290 | 290 | 285 | 285 | 193,000 |
2017/06/05 | 292 | 298 | 289 | 291 | 232,000 |
2017/06/02 | 289 | 297 | 288 | 297 | 363,000 |
2017/06/01 | 288 | 293 | 288 | 290 | 171,000 |
2017/05/31 | 290 | 291 | 287 | 289 | 174,000 |
2017/05/30 | 292 | 292 | 289 | 292 | 140,000 |
2017/05/29 | 292 | 293 | 291 | 291 | 65,000 |
2017/05/26 | 297 | 297 | 291 | 291 | 115,000 |
2017/05/25 | 294 | 298 | 294 | 295 | 100,000 |
2017/05/24 | 293 | 295 | 293 | 294 | 166,000 |
2017/05/23 | 295 | 295 | 292 | 293 | 70,000 |
2017/05/22 | 294 | 295 | 292 | 293 | 120,000 |
2017/05/19 | 294 | 297 | 292 | 295 | 141,000 |
2017/05/18 | 293 | 295 | 293 | 294 | 161,000 |
2017/05/17 | 298 | 301 | 298 | 299 | 176,000 |
2017/05/16 | 294 | 300 | 294 | 298 | 141,000 |
2017/05/15 | 301 | 302 | 295 | 296 | 225,000 |
2017/05/12 | 301 | 301 | 297 | 300 | 183,000 |
2017/05/11 | 308 | 308 | 300 | 302 | 153,000 |
2017/05/10 | 298 | 308 | 298 | 308 | 269,000 |
2017/05/09 | 296 | 299 | 295 | 298 | 136,000 |
2017/05/08 | 298 | 300 | 294 | 297 | 297,000 |
2017/05/02 | 297 | 299 | 294 | 297 | 154,000 |
2017/05/01 | 297 | 297 | 292 | 297 | 174,000 |
2017/04/28 | 297 | 299 | 293 | 295 | 270,000 |
2017/04/27 | 312 | 312 | 291 | 301 | 667,000 |
2017/04/26 | 310 | 314 | 307 | 314 | 208,000 |
2017/04/25 | 307 | 310 | 306 | 310 | 206,000 |
2017/04/24 | 304 | 307 | 302 | 307 | 180,000 |
2017/04/21 | 296 | 302 | 296 | 301 | 148,000 |
2017/04/20 | 299 | 302 | 298 | 298 | 97,000 |
2017/04/19 | 302 | 302 | 300 | 301 | 131,000 |
2017/04/18 | 305 | 305 | 300 | 301 | 106,000 |
2017/04/17 | 297 | 305 | 296 | 305 | 161,000 |
2017/04/14 | 302 | 303 | 296 | 299 | 244,000 |
2017/04/13 | 289 | 307 | 288 | 303 | 235,000 |
2017/04/12 | 289 | 292 | 289 | 292 | 144,000 |
2017/04/11 | 290 | 295 | 289 | 294 | 182,000 |
2017/04/10 | 286 | 290 | 285 | 289 | 151,000 |
2017/04/07 | 286 | 290 | 285 | 287 | 151,000 |
2017/04/06 | 291 | 292 | 283 | 283 | 220,000 |
2017/04/05 | 298 | 299 | 291 | 291 | 161,000 |
2017/04/04 | 304 | 304 | 293 | 296 | 224,000 |
2017/04/03 | 293 | 306 | 291 | 305 | 323,000 |
2017/03/31 | 305 | 305 | 296 | 296 | 254,000 |
2017/03/30 | 305 | 308 | 302 | 303 | 143,000 |
2017/03/29 | 304 | 307 | 304 | 306 | 103,000 |
2017/03/28 | 306 | 310 | 305 | 305 | 158,000 |
2017/03/27 | 305 | 308 | 303 | 304 | 166,000 |
2017/03/24 | 313 | 315 | 306 | 308 | 302,000 |
2017/03/23 | 308 | 318 | 307 | 317 | 291,000 |
2017/03/22 | 314 | 314 | 304 | 308 | 527,000 |
2017/03/21 | 316 | 318 | 315 | 315 | 209,000 |
2017/03/17 | 317 | 320 | 315 | 320 | 190,000 |
2017/03/16 | 313 | 319 | 313 | 319 | 161,000 |
2017/03/15 | 314 | 317 | 312 | 317 | 172,000 |
2017/03/14 | 324 | 324 | 315 | 317 | 390,000 |
2017/03/13 | 324 | 329 | 323 | 325 | 300,000 |
2017/03/10 | 322 | 326 | 320 | 323 | 750,000 |
2017/03/09 | 315 | 322 | 313 | 322 | 404,000 |
2017/03/08 | 313 | 318 | 311 | 314 | 234,000 |
2017/03/07 | 313 | 316 | 309 | 315 | 398,000 |
2017/03/06 | 308 | 316 | 308 | 316 | 300,000 |
2017/03/03 | 308 | 313 | 307 | 312 | 304,000 |
2017/03/02 | 324 | 326 | 310 | 310 | 1,269,000 |
2017/03/01 | 304 | 325 | 303 | 318 | 1,886,000 |
2017/02/28 | 303 | 308 | 301 | 302 | 523,000 |
2017/02/27 | 306 | 306 | 299 | 303 | 333,000 |
2017/02/24 | 307 | 308 | 306 | 307 | 267,000 |
2017/02/23 | 304 | 308 | 304 | 307 | 126,000 |
2017/02/22 | 308 | 308 | 303 | 305 | 252,000 |
2017/02/21 | 303 | 306 | 303 | 305 | 235,000 |
2017/02/20 | 304 | 308 | 303 | 304 | 187,000 |
2017/02/17 | 305 | 306 | 302 | 304 | 218,000 |
2017/02/16 | 310 | 311 | 306 | 307 | 313,000 |
2017/02/15 | 305 | 311 | 298 | 310 | 854,000 |
2017/02/14 | 318 | 318 | 298 | 300 | 1,400,000 |
2017/02/13 | 324 | 325 | 314 | 318 | 1,800,000 |
2017/02/10 | 329 | 332 | 302 | 322 | 5,296,000 |
2017/02/09 | 280 | 281 | 278 | 281 | 111,000 |
2017/02/08 | 278 | 280 | 277 | 280 | 62,000 |
2017/02/07 | 278 | 280 | 276 | 279 | 111,000 |
2017/02/06 | 279 | 280 | 277 | 279 | 96,000 |
2017/02/03 | 275 | 279 | 275 | 279 | 138,000 |
2017/02/02 | 280 | 280 | 272 | 275 | 140,000 |
2017/02/01 | 276 | 279 | 274 | 278 | 182,000 |
2017/01/31 | 270 | 277 | 270 | 276 | 136,000 |
2017/01/30 | 269 | 274 | 269 | 272 | 141,000 |
2017/01/27 | 270 | 270 | 269 | 270 | 85,000 |
2017/01/26 | 267 | 271 | 267 | 269 | 180,000 |
2017/01/25 | 271 | 272 | 266 | 267 | 262,000 |
2017/01/24 | 271 | 271 | 268 | 269 | 107,000 |
2017/01/23 | 270 | 271 | 267 | 271 | 114,000 |
2017/01/20 | 268 | 279 | 267 | 271 | 263,000 |
2017/01/19 | 269 | 270 | 267 | 268 | 105,000 |
2017/01/18 | 268 | 268 | 265 | 266 | 136,000 |
2017/01/17 | 270 | 270 | 266 | 267 | 126,000 |
2017/01/16 | 273 | 274 | 270 | 270 | 136,000 |
2017/01/13 | 274 | 274 | 272 | 272 | 161,000 |
2017/01/12 | 276 | 277 | 272 | 274 | 182,000 |
2017/01/11 | 280 | 280 | 276 | 278 | 180,000 |
2017/01/10 | 290 | 290 | 279 | 281 | 259,000 |
2017/01/06 | 284 | 290 | 283 | 290 | 170,000 |
2017/01/05 | 286 | 287 | 284 | 286 | 151,000 |
2017/01/04 | 280 | 284 | 280 | 284 | 176,000 |