[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 
2017-05-26297.00297.00291.00291.0011500033682000
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
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

   ※ 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