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 |
|---|---|---|---|---|---|
| 2003/12/30 | 246 | 246 | 242 | 243 | 98,000 |
| 2003/12/29 | 240 | 246 | 239 | 241 | 267,000 |
| 2003/12/26 | 239 | 239 | 237 | 238 | 128,000 |
| 2003/12/25 | 235 | 239 | 233 | 237 | 164,000 |
| 2003/12/24 | 240 | 240 | 235 | 239 | 220,000 |
| 2003/12/22 | 237 | 241 | 237 | 238 | 231,000 |
| 2003/12/19 | 239 | 241 | 237 | 237 | 158,000 |
| 2003/12/18 | 239 | 239 | 235 | 236 | 176,000 |
| 2003/12/17 | 240 | 240 | 233 | 235 | 169,000 |
| 2003/12/16 | 244 | 244 | 240 | 242 | 189,000 |
| 2003/12/15 | 248 | 248 | 243 | 245 | 465,000 |
| 2003/12/12 | 236 | 243 | 234 | 238 | 1,495,000 |
| 2003/12/11 | 233 | 239 | 232 | 239 | 268,000 |
| 2003/12/10 | 235 | 235 | 229 | 229 | 231,000 |
| 2003/12/09 | 235 | 235 | 228 | 231 | 272,000 |
| 2003/12/08 | 232 | 234 | 225 | 229 | 186,000 |
| 2003/12/05 | 237 | 239 | 233 | 237 | 294,000 |
| 2003/12/04 | 234 | 237 | 231 | 237 | 306,000 |
| 2003/12/03 | 230 | 233 | 228 | 228 | 185,000 |
| 2003/12/02 | 232 | 236 | 226 | 226 | 326,000 |
| 2003/12/01 | 216 | 233 | 216 | 232 | 368,000 |
| 2003/11/28 | 228 | 228 | 220 | 223 | 397,000 |
| 2003/11/27 | 232 | 233 | 228 | 229 | 248,000 |
| 2003/11/26 | 230 | 236 | 229 | 235 | 403,000 |
| 2003/11/25 | 234 | 234 | 223 | 225 | 282,000 |
| 2003/11/21 | 217 | 223 | 215 | 220 | 255,000 |
| 2003/11/20 | 217 | 224 | 213 | 224 | 441,000 |
| 2003/11/19 | 212 | 215 | 210 | 211 | 359,000 |
| 2003/11/18 | 213 | 218 | 212 | 217 | 340,000 |
| 2003/11/17 | 230 | 230 | 213 | 218 | 486,000 |
| 2003/11/14 | 231 | 234 | 230 | 231 | 611,000 |
| 2003/11/13 | 234 | 236 | 232 | 233 | 187,000 |
| 2003/11/12 | 233 | 235 | 231 | 234 | 279,000 |
| 2003/11/11 | 240 | 241 | 231 | 235 | 403,000 |
| 2003/11/10 | 243 | 245 | 239 | 241 | 257,000 |
| 2003/11/07 | 244 | 245 | 240 | 243 | 296,000 |
| 2003/11/06 | 249 | 249 | 242 | 245 | 263,000 |
| 2003/11/05 | 248 | 248 | 242 | 248 | 176,000 |
| 2003/11/04 | 247 | 249 | 245 | 248 | 170,000 |
| 2003/10/31 | 247 | 247 | 243 | 246 | 247,000 |
| 2003/10/30 | 244 | 246 | 243 | 244 | 231,000 |
| 2003/10/29 | 244 | 248 | 243 | 244 | 272,000 |
| 2003/10/28 | 240 | 243 | 239 | 242 | 162,000 |
| 2003/10/27 | 238 | 242 | 238 | 242 | 283,000 |
| 2003/10/24 | 240 | 242 | 239 | 239 | 369,000 |
| 2003/10/23 | 249 | 250 | 238 | 239 | 629,000 |
| 2003/10/22 | 255 | 256 | 250 | 252 | 320,000 |
| 2003/10/21 | 255 | 260 | 252 | 255 | 476,000 |
| 2003/10/20 | 254 | 256 | 250 | 254 | 483,000 |
| 2003/10/17 | 249 | 251 | 246 | 249 | 548,000 |
| 2003/10/16 | 250 | 251 | 248 | 249 | 256,000 |
| 2003/10/15 | 252 | 252 | 249 | 251 | 272,000 |
| 2003/10/14 | 251 | 255 | 250 | 252 | 312,000 |
| 2003/10/10 | 248 | 257 | 247 | 252 | 746,000 |
| 2003/10/09 | 256 | 256 | 249 | 249 | 240,000 |
| 2003/10/08 | 258 | 261 | 250 | 254 | 266,000 |
| 2003/10/07 | 263 | 264 | 257 | 259 | 246,000 |
| 2003/10/06 | 264 | 265 | 262 | 262 | 455,000 |
| 2003/10/03 | 257 | 259 | 254 | 259 | 325,000 |
| 2003/10/02 | 259 | 259 | 248 | 255 | 340,000 |
| 2003/10/01 | 248 | 255 | 246 | 254 | 462,000 |
| 2003/09/30 | 252 | 253 | 245 | 245 | 332,000 |
| 2003/09/29 | 250 | 253 | 245 | 249 | 223,000 |
| 2003/09/26 | 239 | 249 | 239 | 245 | 256,000 |
| 2003/09/25 | 243 | 246 | 243 | 244 | 264,000 |
| 2003/09/24 | 251 | 257 | 248 | 249 | 489,000 |
| 2003/09/22 | 261 | 262 | 248 | 248 | 344,000 |
| 2003/09/19 | 267 | 268 | 259 | 261 | 482,000 |
| 2003/09/18 | 260 | 263 | 257 | 262 | 231,000 |
| 2003/09/17 | 265 | 266 | 261 | 263 | 702,000 |
| 2003/09/16 | 261 | 265 | 259 | 265 | 711,000 |
| 2003/09/12 | 258 | 258 | 252 | 256 | 2,337,000 |
| 2003/09/11 | 257 | 258 | 252 | 254 | 537,000 |
| 2003/09/10 | 259 | 259 | 252 | 256 | 982,000 |
| 2003/09/09 | 248 | 252 | 247 | 250 | 627,000 |
| 2003/09/08 | 248 | 250 | 246 | 248 | 410,000 |
| 2003/09/05 | 245 | 248 | 243 | 248 | 405,000 |
| 2003/09/04 | 246 | 246 | 242 | 243 | 574,000 |
| 2003/09/03 | 251 | 251 | 244 | 245 | 1,025,000 |
| 2003/09/02 | 256 | 257 | 249 | 251 | 714,000 |
| 2003/09/01 | 255 | 258 | 254 | 258 | 347,000 |
| 2003/08/29 | 255 | 256 | 252 | 255 | 337,000 |
| 2003/08/28 | 257 | 258 | 249 | 253 | 441,000 |
| 2003/08/27 | 264 | 264 | 256 | 259 | 492,000 |
| 2003/08/26 | 260 | 263 | 255 | 262 | 406,000 |
| 2003/08/25 | 259 | 264 | 257 | 261 | 290,000 |
| 2003/08/22 | 270 | 270 | 259 | 259 | 421,000 |
| 2003/08/21 | 265 | 270 | 261 | 270 | 785,000 |
| 2003/08/20 | 268 | 269 | 260 | 265 | 649,000 |
| 2003/08/19 | 260 | 269 | 260 | 267 | 937,000 |
| 2003/08/18 | 256 | 260 | 253 | 258 | 470,000 |
| 2003/08/15 | 258 | 261 | 250 | 251 | 461,000 |
| 2003/08/14 | 250 | 257 | 248 | 256 | 369,000 |
| 2003/08/13 | 253 | 256 | 251 | 255 | 467,000 |
| 2003/08/12 | 246 | 256 | 245 | 250 | 330,000 |
| 2003/08/11 | 246 | 249 | 243 | 245 | 459,000 |
| 2003/08/08 | 243 | 247 | 243 | 247 | 785,000 |
| 2003/08/07 | 246 | 247 | 243 | 245 | 522,000 |
| 2003/08/06 | 250 | 253 | 245 | 249 | 328,000 |
| 2003/08/05 | 258 | 258 | 248 | 254 | 414,000 |
| 2003/08/04 | 258 | 261 | 253 | 254 | 557,000 |
| 2003/08/01 | 255 | 256 | 250 | 255 | 604,000 |
| 2003/07/31 | 265 | 269 | 250 | 257 | 864,000 |
| 2003/07/30 | 266 | 271 | 262 | 266 | 1,032,000 |
| 2003/07/29 | 269 | 272 | 261 | 266 | 1,594,000 |
| 2003/07/28 | 254 | 267 | 251 | 267 | 1,535,000 |
| 2003/07/25 | 251 | 251 | 241 | 249 | 524,000 |
| 2003/07/24 | 245 | 252 | 244 | 250 | 401,000 |
| 2003/07/23 | 250 | 254 | 246 | 249 | 453,000 |
| 2003/07/22 | 251 | 255 | 248 | 252 | 589,000 |
| 2003/07/18 | 235 | 250 | 235 | 250 | 549,000 |
| 2003/07/17 | 242 | 243 | 237 | 238 | 586,000 |
| 2003/07/16 | 254 | 255 | 242 | 247 | 772,000 |
| 2003/07/15 | 261 | 267 | 253 | 256 | 4,833,000 |
| 2003/07/14 | 230 | 257 | 230 | 251 | 9,135,000 |
| 2003/07/11 | 226 | 227 | 223 | 226 | 1,081,000 |
| 2003/07/10 | 224 | 228 | 220 | 226 | 690,000 |
| 2003/07/09 | 217 | 221 | 215 | 221 | 334,000 |
| 2003/07/08 | 221 | 223 | 215 | 215 | 695,000 |
| 2003/07/07 | 219 | 223 | 219 | 219 | 340,000 |
| 2003/07/04 | 215 | 219 | 215 | 216 | 207,000 |
| 2003/07/03 | 223 | 225 | 215 | 215 | 489,000 |
| 2003/07/02 | 223 | 226 | 221 | 223 | 561,000 |
| 2003/07/01 | 215 | 223 | 215 | 222 | 426,000 |
| 2003/06/30 | 220 | 220 | 214 | 215 | 180,000 |
| 2003/06/27 | 217 | 218 | 214 | 214 | 194,000 |
| 2003/06/26 | 216 | 216 | 213 | 213 | 183,000 |
| 2003/06/25 | 213 | 217 | 213 | 215 | 160,000 |
| 2003/06/24 | 219 | 219 | 213 | 215 | 253,000 |
| 2003/06/23 | 218 | 221 | 215 | 220 | 261,000 |
| 2003/06/20 | 212 | 217 | 211 | 216 | 203,000 |
| 2003/06/19 | 210 | 214 | 209 | 211 | 322,000 |
| 2003/06/18 | 216 | 217 | 210 | 210 | 307,000 |
| 2003/06/17 | 219 | 219 | 214 | 216 | 190,000 |
| 2003/06/16 | 220 | 221 | 213 | 218 | 306,000 |
| 2003/06/13 | 210 | 233 | 210 | 222 | 2,432,000 |
| 2003/06/12 | 213 | 215 | 210 | 213 | 373,000 |
| 2003/06/11 | 210 | 216 | 209 | 212 | 787,000 |
| 2003/06/10 | 203 | 208 | 202 | 208 | 406,000 |
| 2003/06/09 | 205 | 207 | 202 | 204 | 219,000 |
| 2003/06/06 | 202 | 205 | 200 | 205 | 282,000 |
| 2003/06/05 | 201 | 203 | 200 | 203 | 296,000 |
| 2003/06/04 | 201 | 202 | 200 | 200 | 220,000 |
| 2003/06/03 | 196 | 201 | 196 | 200 | 209,000 |
| 2003/06/02 | 199 | 200 | 196 | 196 | 278,000 |
| 2003/05/30 | 196 | 198 | 194 | 197 | 274,000 |
| 2003/05/29 | 193 | 197 | 193 | 195 | 210,000 |
| 2003/05/28 | 193 | 195 | 192 | 194 | 304,000 |
| 2003/05/27 | 193 | 194 | 191 | 192 | 175,000 |
| 2003/05/26 | 191 | 194 | 191 | 193 | 153,000 |
| 2003/05/23 | 191 | 193 | 191 | 191 | 191,000 |
| 2003/05/22 | 192 | 194 | 190 | 190 | 353,000 |
| 2003/05/21 | 191 | 196 | 191 | 193 | 240,000 |
| 2003/05/20 | 190 | 193 | 190 | 191 | 240,000 |
| 2003/05/19 | 195 | 195 | 190 | 192 | 259,000 |
| 2003/05/16 | 195 | 197 | 193 | 196 | 369,000 |
| 2003/05/15 | 194 | 196 | 191 | 193 | 311,000 |
| 2003/05/14 | 192 | 194 | 191 | 193 | 220,000 |
| 2003/05/13 | 192 | 194 | 192 | 192 | 267,000 |
| 2003/05/12 | 192 | 192 | 191 | 192 | 176,000 |
| 2003/05/09 | 194 | 195 | 189 | 192 | 428,000 |
| 2003/05/08 | 193 | 193 | 189 | 189 | 227,000 |
| 2003/05/07 | 193 | 194 | 191 | 193 | 215,000 |
| 2003/05/06 | 191 | 194 | 190 | 192 | 211,000 |
| 2003/05/02 | 192 | 192 | 189 | 190 | 224,000 |
| 2003/05/01 | 191 | 194 | 190 | 192 | 173,000 |
| 2003/04/30 | 192 | 193 | 191 | 191 | 157,000 |
| 2003/04/28 | 190 | 193 | 189 | 193 | 153,000 |
| 2003/04/25 | 192 | 193 | 189 | 190 | 223,000 |
| 2003/04/24 | 197 | 199 | 192 | 193 | 339,000 |
| 2003/04/23 | 195 | 203 | 194 | 196 | 373,000 |
| 2003/04/22 | 200 | 201 | 193 | 195 | 389,000 |
| 2003/04/21 | 198 | 202 | 197 | 201 | 336,000 |
| 2003/04/18 | 194 | 198 | 194 | 198 | 130,000 |
| 2003/04/17 | 192 | 195 | 191 | 195 | 202,000 |
| 2003/04/16 | 196 | 197 | 194 | 194 | 154,000 |
| 2003/04/15 | 197 | 199 | 196 | 196 | 192,000 |
| 2003/04/14 | 198 | 199 | 194 | 198 | 238,000 |
| 2003/04/11 | 198 | 200 | 196 | 198 | 269,000 |
| 2003/04/10 | 198 | 199 | 196 | 199 | 129,000 |
| 2003/04/09 | 196 | 201 | 195 | 197 | 179,000 |
| 2003/04/08 | 198 | 199 | 194 | 199 | 218,000 |
| 2003/04/07 | 193 | 197 | 192 | 197 | 162,000 |
| 2003/04/04 | 190 | 193 | 189 | 193 | 200,000 |
| 2003/04/03 | 191 | 192 | 188 | 190 | 145,000 |
| 2003/04/02 | 191 | 191 | 187 | 188 | 169,000 |
| 2003/04/01 | 187 | 191 | 186 | 191 | 221,000 |
| 2003/03/31 | 195 | 195 | 188 | 188 | 170,000 |
| 2003/03/28 | 197 | 197 | 193 | 195 | 160,000 |
| 2003/03/27 | 198 | 200 | 196 | 200 | 160,000 |
| 2003/03/26 | 195 | 199 | 194 | 199 | 343,000 |
| 2003/03/25 | 200 | 204 | 198 | 203 | 330,000 |
| 2003/03/24 | 199 | 205 | 198 | 200 | 497,000 |
| 2003/03/20 | 197 | 198 | 194 | 196 | 320,000 |
| 2003/03/19 | 192 | 195 | 190 | 195 | 234,000 |
| 2003/03/18 | 191 | 193 | 191 | 192 | 188,000 |
| 2003/03/17 | 193 | 194 | 189 | 191 | 234,000 |
| 2003/03/14 | 189 | 193 | 189 | 193 | 1,823,000 |
| 2003/03/13 | 188 | 191 | 188 | 189 | 133,000 |
| 2003/03/12 | 189 | 191 | 187 | 188 | 203,000 |
| 2003/03/11 | 188 | 191 | 186 | 189 | 188,000 |
| 2003/03/10 | 190 | 193 | 184 | 188 | 293,000 |
| 2003/03/07 | 194 | 197 | 190 | 190 | 205,000 |
| 2003/03/06 | 195 | 197 | 195 | 196 | 113,000 |
| 2003/03/05 | 195 | 197 | 193 | 195 | 158,000 |
| 2003/03/04 | 198 | 198 | 195 | 196 | 154,000 |
| 2003/03/03 | 194 | 197 | 192 | 197 | 196,000 |
| 2003/02/28 | 196 | 196 | 190 | 194 | 269,000 |
| 2003/02/27 | 191 | 195 | 188 | 194 | 196,000 |
| 2003/02/26 | 188 | 193 | 188 | 192 | 198,000 |
| 2003/02/25 | 190 | 190 | 186 | 189 | 210,000 |
| 2003/02/24 | 194 | 194 | 191 | 193 | 212,000 |
| 2003/02/21 | 193 | 197 | 190 | 191 | 229,000 |
| 2003/02/20 | 197 | 198 | 194 | 196 | 236,000 |
| 2003/02/19 | 200 | 201 | 197 | 198 | 210,000 |
| 2003/02/18 | 199 | 201 | 198 | 200 | 253,000 |
| 2003/02/17 | 201 | 203 | 198 | 201 | 234,000 |
| 2003/02/14 | 196 | 204 | 194 | 200 | 949,000 |
| 2003/02/13 | 195 | 196 | 191 | 195 | 259,000 |
| 2003/02/12 | 193 | 196 | 192 | 195 | 291,000 |
| 2003/02/10 | 188 | 194 | 188 | 194 | 248,000 |
| 2003/02/07 | 189 | 190 | 187 | 189 | 116,000 |
| 2003/02/06 | 191 | 191 | 188 | 190 | 244,000 |
| 2003/02/05 | 184 | 190 | 184 | 190 | 319,000 |
| 2003/02/04 | 185 | 188 | 184 | 185 | 314,000 |
| 2003/02/03 | 186 | 186 | 183 | 185 | 262,000 |
| 2003/01/31 | 184 | 186 | 179 | 186 | 308,000 |
| 2003/01/30 | 186 | 186 | 183 | 183 | 103,000 |
| 2003/01/29 | 186 | 187 | 183 | 185 | 218,000 |
| 2003/01/28 | 187 | 190 | 185 | 186 | 168,000 |
| 2003/01/27 | 192 | 192 | 188 | 189 | 285,000 |
| 2003/01/24 | 192 | 193 | 188 | 191 | 336,000 |
| 2003/01/23 | 190 | 193 | 187 | 188 | 407,000 |
| 2003/01/22 | 192 | 194 | 187 | 188 | 395,000 |
| 2003/01/21 | 185 | 190 | 184 | 188 | 276,000 |
| 2003/01/20 | 183 | 188 | 183 | 186 | 346,000 |
| 2003/01/17 | 181 | 187 | 181 | 185 | 248,000 |
| 2003/01/16 | 180 | 183 | 179 | 183 | 269,000 |
| 2003/01/15 | 181 | 181 | 179 | 179 | 324,000 |
| 2003/01/14 | 180 | 182 | 178 | 180 | 276,000 |
| 2003/01/10 | 185 | 185 | 178 | 179 | 685,000 |
| 2003/01/09 | 182 | 185 | 180 | 185 | 191,000 |
| 2003/01/08 | 183 | 185 | 182 | 184 | 128,000 |
| 2003/01/07 | 186 | 186 | 183 | 185 | 191,000 |
| 2003/01/06 | 185 | 186 | 183 | 185 | 98,000 |