[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 
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
2016-11-18284.00289.00284.00286.0022400064073000
2016-11-17278.00283.00277.00283.0015400043247000
2016-11-16276.00280.00276.00279.009700026990000
2016-11-15277.00278.00274.00275.0010200028083000
2016-11-14269.00280.00268.00277.0027600076142000
2016-11-11270.00275.00266.00268.0019300052128000
2016-11-10263.00270.00263.00269.0014700039200000
2016-11-09268.00269.00253.00256.0025800066763000
2016-11-08265.00268.00263.00266.0011000029235000
2016-11-07262.00264.00260.00263.009400024600000
2016-11-04259.00261.00257.00260.0024500063453000
2016-11-02263.00264.00260.00260.0015800041411000
2016-11-01265.00266.00263.00265.0013300035218000
2016-10-31271.00272.00265.00266.0021600057927000
2016-10-28264.00269.00263.00269.00527000140793000
2016-10-27264.00270.00263.00264.00540000143258000
2016-10-26275.00278.00274.00276.0011400031443000
2016-10-25279.00280.00273.00274.0013000035919000
2016-10-24287.00289.00279.00280.0018700053320000
2016-10-21285.00286.00283.00286.0010900031097000
2016-10-20282.00285.00279.00285.0020100056773000
2016-10-19276.00279.00276.00277.007500020784000
2016-10-18275.00279.00274.00278.008700024066000
2016-10-17274.00275.00272.00274.006800018596000
2016-10-14274.00276.00271.00274.0013100035843000
2016-10-13271.00275.00271.00274.007800021275000
2016-10-12274.00275.00269.00271.0010800029378000
2016-10-11283.00285.00278.00278.0012400035002000
2016-10-07283.00284.00281.00284.006500018356000
2016-10-06278.00284.00278.00284.0014200040070000
2016-10-05270.00278.00268.00278.0016700045766000
2016-10-04266.00270.00264.00270.0011200029990000
2016-10-03267.00269.00264.00265.008000021337000
2016-09-30267.00267.00264.00266.009300024721000
2016-09-29261.00268.00261.00268.008500022531000
2016-09-28264.00264.00261.00261.0013100034312000
2016-09-27263.00268.00260.00268.0018500048770000
2016-09-26264.00266.00264.00264.00370009790000
2016-09-23266.00268.00264.00265.0015400040950000
2016-09-21261.00264.00258.00264.0010900028589000
2016-09-20263.00263.00259.00260.009900025824000
2016-09-16259.00264.00258.00264.007200018841000
2016-09-15261.00261.00257.00258.003900010100000
2016-09-14262.00263.00260.00261.004500011761000
2016-09-13263.00264.00261.00261.005600014670000
2016-09-12262.00265.00261.00263.005500014458000
2016-09-09268.00268.00264.00265.0010300027462000
2016-09-08268.00268.00265.00267.005100013593000
2016-09-07266.00268.00263.00268.009000024002000
2016-09-06267.00267.00265.00266.006300016787000
2016-09-05268.00268.00265.00266.005500014669000
2016-09-02264.00268.00264.00267.00340009036000
2016-09-01265.00265.00261.00263.005700015002000
2016-08-31256.00265.00256.00265.0010900028349000
2016-08-30254.00257.00254.00256.005900015060000
2016-08-29254.00255.00252.00254.007100018023000
2016-08-26255.00255.00251.00251.007700019401000
2016-08-25253.00256.00253.00256.005100012990000
2016-08-24254.00257.00252.00253.0012000030455000
2016-08-23257.00259.00253.00254.008500021769000
2016-08-22254.00258.00252.00256.0012200031124000
2016-08-19252.00256.00252.00253.0012100030638000
2016-08-18259.00259.00252.00252.0011100028299000
2016-08-17259.00262.00258.00259.008200021291000
2016-08-16269.00269.00259.00259.0011300029553000
2016-08-15270.00271.00268.00269.00300008073000
2016-08-12267.00271.00266.00270.0010300027681000
2016-08-10265.00268.00265.00268.007000018673000
2016-08-09266.00266.00261.00265.0010200026863000
2016-08-08266.00266.00264.00266.007100018823000
2016-08-05263.00265.00262.00263.005400014203000
2016-08-04267.00267.00261.00262.008100021286000
2016-08-03271.00271.00263.00264.0011600030865000
2016-08-02278.00278.00271.00275.008000021974000
2016-08-01278.00280.00274.00278.0010400028850000
2016-07-29276.00278.00269.00278.0018200049836000
2016-07-28263.00274.00260.00273.0021100056078000
2016-07-27261.00267.00260.00262.0028900075943000
2016-07-26273.00273.00263.00264.0021100056395000
2016-07-25279.00279.00273.00276.009700026841000
2016-07-22281.00282.00277.00277.0010300028839000
2016-07-21282.00282.00278.00281.0015000041991000
2016-07-20280.00283.00278.00280.0018500051791000
2016-07-19280.00281.00277.00280.0017900049923000
2016-07-15285.00286.00280.00282.0020100056975000
2016-07-14288.00289.00284.00285.0011600033197000
2016-07-13290.00293.00285.00287.0030800088973000
2016-07-12287.00289.00283.00287.0023400067016000
2016-07-11272.00286.00272.00282.0025700072342000
2016-07-08271.00278.00269.00270.0012600034285000
2016-07-07277.00277.00267.00272.0010700029040000
2016-07-06283.00283.00273.00277.0012700035127000
2016-07-05279.00284.00277.00284.009900027748000
2016-07-04279.00280.00275.00280.0012100033675000
2016-07-01272.00279.00272.00279.0012200033741000
2016-06-30267.00272.00267.00269.006300016998000
2016-06-29259.00266.00257.00266.007300019116000
2016-06-28263.00264.00253.00255.0025200064863000
2016-06-27255.00261.00255.00258.0012600032397000
2016-06-24273.00276.00250.00255.0029100076701000
2016-06-23261.00270.00260.00270.0014200037586000
2016-06-22253.00258.00251.00258.009900025193000
2016-06-21254.00254.00251.00252.007600019196000
2016-06-20257.00258.00252.00253.007600019408000
2016-06-17243.00251.00241.00251.0015900039219000
2016-06-16252.00252.00239.00241.0012900031512000
2016-06-15249.00253.00246.00250.0016400040917000
2016-06-14259.00264.00246.00248.0023700059944000
2016-06-13276.00276.00262.00263.0013900037440000
2016-06-10285.00285.00278.00279.0021100059515000
2016-06-09284.00284.00277.00277.0018700052304000
2016-06-08292.00292.00287.00289.006300018208000
2016-06-07291.00293.00290.00292.0014100041119000
2016-06-06290.00290.00287.00290.007400021384000
2016-06-03281.00291.00281.00291.0015800045579000
2016-06-02283.00284.00276.00281.009400026472000
2016-06-01287.00287.00283.00283.005300015132000
2016-05-31287.00288.00286.00286.00270007734000
2016-05-30292.00292.00287.00287.0010000028960000
2016-05-27283.00290.00283.00290.0011800033823000
2016-05-26292.00292.00282.00283.0019900056684000
2016-05-25281.00292.00281.00289.0033400095817000
2016-05-24275.00281.00265.00281.0015000041439000
2016-05-23274.00274.00270.00274.005300014453000
2016-05-20271.00275.00267.00273.007300019812000
2016-05-19274.00274.00272.00272.009000024536000
2016-05-18275.00275.00270.00275.0014200038784000
2016-05-17254.00272.00253.00272.0022900060433000
2016-05-16254.00254.00250.00252.007600019125000
2016-05-13254.00255.00252.00253.0012900032710000
2016-05-12256.00256.00251.00253.008500021470000
2016-05-11262.00262.00254.00255.006600016999000
2016-05-10252.00261.00250.00260.0014700037788000
2016-05-09259.00259.00250.00250.0019500049243000
2016-05-06263.00265.00259.00260.0015200039770000
2016-05-02263.00263.00256.00261.0017100044538000
2016-04-28257.00264.00257.00264.0029300076098000
2016-04-27269.00270.00251.00256.00736000189833000
2016-04-26282.00282.00273.00278.0012800035658000
2016-04-25280.00282.00278.00280.0014000039178000
2016-04-22272.00279.00272.00279.0014900041061000
2016-04-21263.00271.00263.00271.0014200038105000
2016-04-20263.00265.00263.00263.008400022145000
2016-04-19262.00264.00261.00261.007800020462000
2016-04-18255.00261.00250.00259.0013000033400000
2016-04-15260.00262.00258.00259.0011300029386000
2016-04-14261.00263.00258.00262.0020600053653000
2016-04-13266.00268.00258.00260.0020000052206000
2016-04-12260.00266.00259.00263.0010700028172000
2016-04-11264.00264.00260.00263.007300019116000
2016-04-08252.00267.00251.00264.0018000046698000
2016-04-07257.00262.00252.00256.0011600029722000
2016-04-06262.00263.00259.00259.008300021621000
2016-04-05272.00272.00261.00262.0014300037867000
2016-04-04266.00273.00264.00273.0011800031801000
2016-04-01277.00277.00263.00264.0020600055510000
2016-03-31278.00279.00275.00277.008000022181000
2016-03-30278.00280.00277.00278.007600021172000
2016-03-29277.00280.00277.00280.0011400031768000
2016-03-28273.00278.00271.00278.0014100038716000
2016-03-25277.00277.00273.00274.007000019244000
2016-03-24280.00281.00275.00276.0015000041733000
2016-03-23285.00285.00278.00280.0012900036309000
2016-03-22272.00283.00272.00283.0019500054394000
2016-03-18275.00279.00270.00270.0027300074763000
2016-03-17280.00282.00272.00275.0025400070672000
2016-03-16271.00278.00271.00278.0011800032367000
2016-03-15270.00274.00265.00273.0015500041999000
2016-03-14269.00270.00266.00270.0013500036290000
2016-03-11254.00266.00254.00264.0026500068804000
2016-03-10250.00257.00250.00254.009400023834000
2016-03-09256.00256.00247.00250.0013400033596000
2016-03-08262.00264.00254.00258.0014100036511000
2016-03-07262.00265.00262.00264.009400024717000
2016-03-04253.00262.00250.00261.0015900040887000
2016-03-03250.00253.00248.00253.008700021773000
2016-03-02248.00253.00248.00251.0014900037290000
2016-03-01245.00249.00240.00244.0015700038361000
2016-02-29251.00254.00245.00245.0025200063171000
2016-02-26248.00252.00247.00248.0010800026866000
2016-02-25242.00247.00242.00247.006300015429000
2016-02-24241.00247.00239.00243.0015200037066000
2016-02-23244.00247.00240.00241.0013600033061000
2016-02-22237.00243.00237.00243.007100017103000
2016-02-19235.00240.00235.00238.0012700030043000
2016-02-18234.00245.00234.00241.0021400051486000
2016-02-17232.00235.00230.00231.0011300026289000
2016-02-16225.00237.00225.00234.0016700038800000
2016-02-15219.00227.00218.00225.0015400034332000
2016-02-12216.00224.00213.00213.00482000105195000
2016-02-10230.00233.00225.00225.0032900074975000
2016-02-09236.00236.00229.00229.0018100041848000
2016-02-08229.00242.00229.00241.0015300036106000
2016-02-05230.00232.00227.00229.0019700045259000
2016-02-04233.00237.00232.00232.0015100035450000
2016-02-03239.00239.00231.00234.0019000044268000
2016-02-02247.00247.00240.00241.0014700035750000
2016-02-01243.00247.00242.00247.0017500042718000
2016-01-29229.00240.00227.00239.0033200077598000
2016-01-28235.00235.00227.00227.0035500081618000
2016-01-27237.00239.00234.00237.0019600046505000
2016-01-26232.00236.00229.00229.0023600054350000
2016-01-25236.00239.00228.00235.0035000081965000
2016-01-22230.00235.00228.00235.0026900062306000
2016-01-21236.00236.00225.00225.00507000116380000
2016-01-20242.00244.00234.00235.0030000071852000
2016-01-19249.00249.00242.00243.0023500057578000
2016-01-18245.00250.00243.00249.0020300050050000
2016-01-15256.00260.00249.00251.0030400076829000
2016-01-14253.00255.00250.00254.0024400061644000
2016-01-13252.00260.00252.00260.0023100059175000
2016-01-12270.00270.00250.00252.00412000106717000
2016-01-08271.00275.00267.00270.0036600099139000
2016-01-07279.00282.00274.00274.0022600062599000
2016-01-06284.00286.00278.00279.0015400043212000
2016-01-05283.00287.00283.00284.0013600038753000
2016-01-04290.00293.00286.00286.0014000040482000
2015-12-30286.00290.00286.00290.0017700050959000
2015-12-29278.00285.00277.00285.0020700058275000
2015-12-28269.00281.00268.00280.0024000066270000
2015-12-25277.00280.00264.00266.00908000245755000
2015-12-24282.00284.00277.00277.00585000164380000
2015-12-22289.00289.00278.00281.00643000181133000
2015-12-21293.00293.00288.00288.0028600083057000
2015-12-18292.00297.00292.00295.00362000106415000
2015-12-17299.00303.00290.00294.00705000208237000
2015-12-16307.00308.00299.00299.0029300088918000
2015-12-15302.00310.00302.00307.00558000171191000
2015-12-14296.00302.00296.00301.0031700094740000
2015-12-11302.00302.00300.00302.0029900090162000
2015-12-10300.00301.00296.00301.0027400081940000
2015-12-09299.00303.00298.00301.00404000121401000
2015-12-08298.00299.00294.00299.00344000102370000
2015-12-07295.00298.00295.00297.0027800082598000
2015-12-04293.00295.00291.00295.0032200094522000
2015-12-03293.00294.00292.00293.0019900058229000

   ※ 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。 

s7db.com Twitter Blog