[7102 東証1部] 日本車輌製造 日足 時系列データ

[7102 東証1部] 日本車輌製造 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-24342.00343.00338.00341.0020900071225000
2017-11-22336.00345.00335.00341.00631000214900000
2017-11-21325.00335.00325.00333.00506000168047000
2017-11-20334.00334.00325.00325.00408000134005000
2017-11-17324.00332.00324.00329.00659000215930000
2017-11-16314.00323.00314.00322.00361000115298000
2017-11-15314.00319.00310.00318.00415000130944000
2017-11-14318.00319.00315.00315.0014200044954000
2017-11-13324.00324.00320.00322.0013100042180000
2017-11-10314.00326.00314.00324.00470000150907000
2017-11-09317.00317.00312.00317.00404000126980000
2017-11-08310.00320.00309.00315.00363000114208000
2017-11-07310.00314.00306.00310.00597000184792000
2017-11-06322.00326.00322.00325.0017900058035000
2017-11-02322.00322.00315.00321.0024800079326000
2017-11-01320.00321.00317.00320.0019000060730000
2017-10-31318.00320.00315.00320.0018700059540000
2017-10-30314.00321.00314.00318.00433000137763000
2017-10-27314.00325.00310.00314.00607000191469000
2017-10-26307.00310.00306.00307.0013300041020000
2017-10-25305.00308.00304.00308.0027000082726000
2017-10-24304.00304.00302.00304.0011300034292000
2017-10-23304.00304.00302.00304.0019500059147000
2017-10-20300.00303.00300.00301.0010900032824000
2017-10-19301.00302.00300.00302.009900029828000
2017-10-18303.00303.00300.00301.006900020789000
2017-10-17303.00303.00300.00303.0012100036532000
2017-10-16301.00303.00301.00301.0015800047701000
2017-10-13298.00303.00296.00301.0026400079319000
2017-10-12298.00299.00296.00298.009500028314000
2017-10-11295.00298.00293.00297.0012900038184000
2017-10-10294.00295.00292.00294.0013400039386000
2017-10-06294.00296.00294.00295.0013800040721000
2017-10-05296.00296.00295.00295.005000014775000
2017-10-04296.00298.00295.00296.009600028460000
2017-10-03304.00304.00292.00295.0029500087534000
2017-10-02301.00304.00296.00302.0017700053067000
2017-09-29301.00304.00299.00302.007500022602000
2017-09-28302.00303.00300.00301.009100027417000
2017-09-27307.00307.00300.00304.0015000045557000
2017-09-26300.00308.00300.00308.0028700087758000
2017-09-25301.00304.00299.00302.0014900044916000
2017-09-22300.00305.00300.00301.0017300052165000
2017-09-21303.00304.00301.00302.0011900036002000
2017-09-20300.00305.00297.00304.0028500085689000
2017-09-19296.00300.00296.00299.0012400037018000
2017-09-15299.00299.00293.00294.0022500066717000
2017-09-14300.00300.00297.00300.0012200036370000
2017-09-13300.00300.00297.00300.0014500043393000
2017-09-12300.00300.00296.00300.0016300048691000
2017-09-11292.00299.00292.00299.0024000071097000
2017-09-08292.00294.00288.00292.0023600068823000
2017-09-07293.00295.00293.00294.0010800031717000
2017-09-06291.00293.00289.00293.008600025023000
2017-09-05293.00293.00288.00292.0015500045037000
2017-09-04295.00295.00291.00292.0015300044900000
2017-09-01294.00295.00292.00295.008900026178000
2017-08-31293.00294.00290.00294.0012200035677000
2017-08-30290.00292.00288.00292.009300027033000
2017-08-29286.00290.00286.00290.007100020477000
2017-08-28284.00289.00284.00288.0015700045019000
2017-08-25285.00287.00285.00285.006900019702000
2017-08-24290.00290.00286.00286.008800025372000
2017-08-23290.00290.00287.00289.0013700039571000
2017-08-22284.00290.00284.00288.0017500050194000
2017-08-21284.00285.00283.00283.009100025835000
2017-08-18285.00286.00284.00284.0011500032758000
2017-08-17287.00288.00286.00287.005600016064000
2017-08-16285.00287.00284.00285.008200023397000
2017-08-15289.00290.00286.00286.007000020171000
2017-08-14288.00289.00285.00287.008900025547000
2017-08-10287.00289.00287.00289.0016500047481000
2017-08-09286.00288.00285.00286.0013800039489000
2017-08-08288.00289.00286.00289.004900014108000
2017-08-07288.00291.00288.00290.0011800034153000
2017-08-04287.00289.00286.00287.007900022709000
2017-08-03288.00289.00285.00289.007700022117000
2017-08-02292.00292.00289.00290.005600016253000
2017-08-01287.00289.00285.00288.0011200032177000
2017-07-31291.00292.00287.00287.0010600030609000
2017-07-28289.00291.00286.00291.0019500056437000
2017-07-27297.00297.00289.00289.0022300065266000
2017-07-26300.00300.00292.00297.00439000129837000
2017-07-25289.00291.00286.00287.0020200058337000
2017-07-24287.00288.00283.00288.0017300049442000
2017-07-21288.00290.00283.00287.0020600058994000
2017-07-20285.00288.00285.00288.008400024102000
2017-07-19285.00287.00285.00285.007500021424000
2017-07-18288.00288.00284.00287.009100025995000
2017-07-14284.00287.00284.00286.0012800036528000
2017-07-13284.00287.00283.00283.004000011381000
2017-07-12285.00287.00284.00284.007300020801000
2017-07-11285.00287.00285.00285.005600015995000
2017-07-10282.00289.00282.00285.0016600047456000
2017-07-07282.00283.00280.00281.0021300059931000
2017-07-06285.00286.00282.00282.0016000045344000
2017-07-05287.00287.00284.00286.0010000028546000
2017-07-04290.00290.00283.00287.00363000103985000
2017-07-03286.00289.00285.00287.0011800033970000
2017-06-30284.00287.00283.00287.0014900042453000
2017-06-29288.00289.00285.00288.0016400047076000
2017-06-28285.00288.00285.00286.008000022882000
2017-06-27283.00288.00283.00285.0012900036827000
2017-06-26282.00284.00282.00284.007300020665000
2017-06-23283.00285.00281.00282.0019000053647000
2017-06-22285.00285.00281.00282.0022400063241000
2017-06-21287.00287.00284.00284.0014400041074000
2017-06-20286.00291.00286.00287.0021400061602000
2017-06-19285.00289.00285.00287.008100023270000
2017-06-16289.00291.00286.00288.0022300064279000
2017-06-15294.00295.00289.00290.0012600036734000
2017-06-14297.00299.00294.00294.008300024581000
2017-06-13299.00301.00297.00298.0012300036802000
2017-06-12303.00303.00300.00300.0022100066603000
2017-06-09297.00302.00296.00302.0030800092260000
2017-06-08297.00297.00292.00295.0018800055356000
2017-06-07285.00299.00285.00299.00351000102782000
2017-06-06290.00290.00285.00285.0019300055442000
2017-06-05292.00298.00289.00291.0023200067606000
2017-06-02289.00297.00288.00297.00363000106189000
2017-06-01288.00293.00288.00290.0017100049563000
2017-05-31290.00291.00287.00289.0017400050313000
2017-05-30292.00292.00289.00292.0014000040672000
2017-05-29292.00293.00291.00291.006500018956000
2017-05-26297.00297.00291.00291.0011500033682000
2017-05-25294.00298.00294.00295.0010000029573000
2017-05-24293.00295.00293.00294.0016600048736000
2017-05-23295.00295.00292.00293.007000020521000
2017-05-22294.00295.00292.00293.0012000035230000
2017-05-19294.00297.00292.00295.0014100041433000
2017-05-18293.00295.00293.00294.0016100047334000
2017-05-17298.00301.00298.00299.0017600052621000
2017-05-16294.00300.00294.00298.0014100041897000
2017-05-15301.00302.00295.00296.0022500067007000
2017-05-12301.00301.00297.00300.0018300054695000
2017-05-11308.00308.00300.00302.0015300046336000
2017-05-10298.00308.00298.00308.0026900081791000
2017-05-09296.00299.00295.00298.0013600040448000
2017-05-08298.00300.00294.00297.0029700088228000
2017-05-02297.00299.00294.00297.0015400045706000
2017-05-01297.00297.00292.00297.0017400051255000
2017-04-28297.00299.00293.00295.0027000079730000
2017-04-27312.00312.00291.00301.00667000199789000
2017-04-26310.00314.00307.00314.0020800064596000
2017-04-25307.00310.00306.00310.0020600063486000
2017-04-24304.00307.00302.00307.0018000054959000
2017-04-21296.00302.00296.00301.0014800044353000
2017-04-20299.00302.00298.00298.009700029083000
2017-04-19302.00302.00300.00301.0013100039411000
2017-04-18305.00305.00300.00301.0010600032058000
2017-04-17297.00305.00296.00305.0016100048457000
2017-04-14302.00303.00296.00299.0024400073147000
2017-04-13289.00307.00288.00303.0023500069156000
2017-04-12289.00292.00289.00292.0014400041853000
2017-04-11290.00295.00289.00294.0018200053237000
2017-04-10286.00290.00285.00289.0015100043433000
2017-04-07286.00290.00285.00287.0015100043410000
2017-04-06291.00292.00283.00283.0022000062996000
2017-04-05298.00299.00291.00291.0016100047230000
2017-04-04304.00304.00293.00296.0022400066498000
2017-04-03293.00306.00291.00305.0032300096914000
2017-03-31305.00305.00296.00296.0025400076271000
2017-03-30305.00308.00302.00303.0014300043521000
2017-03-29304.00307.00304.00306.0010300031467000
2017-03-28306.00310.00305.00305.0015800048480000
2017-03-27305.00308.00303.00304.0016600050607000
2017-03-24313.00315.00306.00308.0030200093681000
2017-03-23308.00318.00307.00317.0029100091415000
2017-03-22314.00314.00304.00308.00527000163348000
2017-03-21316.00318.00315.00315.0020900065991000
2017-03-17317.00320.00315.00320.0019000060514000
2017-03-16313.00319.00313.00319.0016100050895000
2017-03-15314.00317.00312.00317.0017200054121000
2017-03-14324.00324.00315.00317.00390000123838000
2017-03-13324.00329.00323.00325.0030000097492000
2017-03-10322.00326.00320.00323.00750000241981000
2017-03-09315.00322.00313.00322.00404000128803000
2017-03-08313.00318.00311.00314.0023400073459000
2017-03-07313.00316.00309.00315.00398000124490000
2017-03-06308.00316.00308.00316.0030000094029000
2017-03-03308.00313.00307.00312.0030400094047000
2017-03-02324.00326.00310.00310.001269000404880000
2017-03-01304.00325.00303.00318.001886000597091000
2017-02-28303.00308.00301.00302.00523000159811000
2017-02-27306.00306.00299.00303.00333000100876000
2017-02-24307.00308.00306.00307.0026700082056000
2017-02-23304.00308.00304.00307.0012600038541000
2017-02-22308.00308.00303.00305.0025200076902000
2017-02-21303.00306.00303.00305.0023500071512000
2017-02-20304.00308.00303.00304.0018700056916000
2017-02-17305.00306.00302.00304.0021800066329000
2017-02-16310.00311.00306.00307.0031300096530000
2017-02-15305.00311.00298.00310.00854000260214000
2017-02-14318.00318.00298.00300.001400000429808000
2017-02-13324.00325.00314.00318.001800000574702000
2017-02-10329.00332.00302.00322.0052960001690858000
2017-02-09280.00281.00278.00281.0011100031074000
2017-02-08278.00280.00277.00280.006200017280000
2017-02-07278.00280.00276.00279.0011100030870000
2017-02-06279.00280.00277.00279.009600026754000
2017-02-03275.00279.00275.00279.0013800038230000
2017-02-02280.00280.00272.00275.0014000038690000
2017-02-01276.00279.00274.00278.0018200050347000
2017-01-31270.00277.00270.00276.0013600037321000
2017-01-30269.00274.00269.00272.0014100038374000
2017-01-27270.00270.00269.00270.008500022904000
2017-01-26267.00271.00267.00269.0018000048391000
2017-01-25271.00272.00266.00267.0026200070192000
2017-01-24271.00271.00268.00269.0010700028819000
2017-01-23270.00271.00267.00271.0011400030735000
2017-01-20268.00279.00267.00271.0026300071296000
2017-01-19269.00270.00267.00268.0010500028199000
2017-01-18268.00268.00265.00266.0013600036264000
2017-01-17270.00270.00266.00267.0012600033726000
2017-01-16273.00274.00270.00270.0013600036919000
2017-01-13274.00274.00272.00272.0016100043955000
2017-01-12276.00277.00272.00274.0018200050022000
2017-01-11280.00280.00276.00278.0018000050036000
2017-01-10290.00290.00279.00281.0025900073598000
2017-01-06284.00290.00283.00290.0017000048750000
2017-01-05286.00287.00284.00286.0015100043102000
2017-01-04280.00284.00280.00284.0017600049720000
2016-12-30277.00279.00274.00279.0014600040478000
2016-12-29273.00276.00272.00276.009800026948000
2016-12-28267.00275.00267.00275.0015500042128000
2016-12-27270.00271.00267.00268.0019600052661000
2016-12-26272.00273.00270.00271.0021900059370000
2016-12-22275.00276.00271.00272.0014500039627000
2016-12-21280.00280.00274.00274.0016100044557000
2016-12-20280.00280.00275.00280.0015700043690000
2016-12-19277.00278.00276.00277.0012400034362000
2016-12-16280.00282.00277.00282.0016600046440000
2016-12-15279.00280.00277.00279.0015100042071000
2016-12-14282.00283.00278.00278.0015600043606000
2016-12-13284.00284.00279.00282.0010300028958000
2016-12-12280.00285.00279.00285.0020400057675000
2016-12-09279.00281.00278.00280.0016800046936000
2016-12-08280.00281.00277.00281.0014700041051000
2016-12-07281.00281.00278.00278.0011000030717000
2016-12-06280.00281.00278.00279.0014600040829000
2016-12-05282.00284.00279.00279.0014800041645000
2016-12-02281.00283.00281.00282.006700018884000
2016-12-01284.00285.00279.00281.0014800041755000
2016-11-30282.00285.00280.00284.0010900030821000
2016-11-29282.00283.00279.00283.008500023917000
2016-11-28281.00285.00278.00285.008200023053000
2016-11-25280.00282.00279.00282.0012100033970000
2016-11-24281.00282.00277.00281.0016700046752000
2016-11-22286.00286.00279.00280.0012300034807000
2016-11-21286.00290.00285.00286.009600027531000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter