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 |
|---|---|---|---|---|---|
| 2006/12/29 | 297 | 299 | 296 | 297 | 219,000 |
| 2006/12/28 | 300 | 300 | 297 | 298 | 308,000 |
| 2006/12/27 | 297 | 301 | 296 | 301 | 629,000 |
| 2006/12/26 | 296 | 296 | 293 | 296 | 184,000 |
| 2006/12/25 | 297 | 298 | 293 | 294 | 207,000 |
| 2006/12/22 | 296 | 298 | 295 | 297 | 209,000 |
| 2006/12/21 | 297 | 298 | 294 | 296 | 229,000 |
| 2006/12/20 | 292 | 298 | 292 | 296 | 322,000 |
| 2006/12/19 | 296 | 297 | 290 | 290 | 326,000 |
| 2006/12/18 | 296 | 299 | 296 | 298 | 170,000 |
| 2006/12/15 | 298 | 299 | 296 | 298 | 506,000 |
| 2006/12/14 | 302 | 302 | 299 | 299 | 390,000 |
| 2006/12/13 | 302 | 303 | 299 | 301 | 350,000 |
| 2006/12/12 | 304 | 307 | 302 | 303 | 613,000 |
| 2006/12/11 | 303 | 303 | 299 | 303 | 365,000 |
| 2006/12/08 | 302 | 305 | 300 | 300 | 847,000 |
| 2006/12/07 | 300 | 302 | 298 | 301 | 858,000 |
| 2006/12/06 | 299 | 299 | 295 | 297 | 844,000 |
| 2006/12/05 | 293 | 302 | 291 | 300 | 1,325,000 |
| 2006/12/04 | 294 | 295 | 290 | 293 | 768,000 |
| 2006/12/01 | 289 | 299 | 289 | 299 | 1,099,000 |
| 2006/11/30 | 282 | 286 | 282 | 284 | 604,000 |
| 2006/11/29 | 277 | 280 | 277 | 280 | 517,000 |
| 2006/11/28 | 277 | 278 | 276 | 277 | 472,000 |
| 2006/11/27 | 278 | 282 | 277 | 281 | 372,000 |
| 2006/11/24 | 280 | 280 | 277 | 279 | 281,000 |
| 2006/11/22 | 278 | 283 | 276 | 281 | 688,000 |
| 2006/11/21 | 279 | 281 | 278 | 280 | 417,000 |
| 2006/11/20 | 291 | 291 | 278 | 279 | 739,000 |
| 2006/11/17 | 300 | 300 | 290 | 291 | 484,000 |
| 2006/11/16 | 295 | 303 | 295 | 295 | 219,000 |
| 2006/11/15 | 300 | 300 | 295 | 295 | 224,000 |
| 2006/11/14 | 295 | 301 | 294 | 298 | 296,000 |
| 2006/11/13 | 296 | 297 | 292 | 292 | 383,000 |
| 2006/11/10 | 302 | 304 | 299 | 299 | 396,000 |
| 2006/11/09 | 308 | 309 | 303 | 304 | 395,000 |
| 2006/11/08 | 306 | 311 | 303 | 308 | 834,000 |
| 2006/11/07 | 301 | 306 | 300 | 304 | 623,000 |
| 2006/11/06 | 298 | 300 | 293 | 298 | 950,000 |
| 2006/11/02 | 299 | 302 | 298 | 301 | 358,000 |
| 2006/11/01 | 302 | 302 | 296 | 299 | 578,000 |
| 2006/10/31 | 302 | 306 | 298 | 304 | 433,000 |
| 2006/10/30 | 309 | 309 | 302 | 302 | 579,000 |
| 2006/10/27 | 311 | 312 | 307 | 308 | 676,000 |
| 2006/10/26 | 308 | 317 | 307 | 311 | 2,999,000 |
| 2006/10/25 | 304 | 311 | 304 | 309 | 2,100,000 |
| 2006/10/24 | 303 | 303 | 299 | 300 | 365,000 |
| 2006/10/23 | 307 | 307 | 299 | 303 | 816,000 |
| 2006/10/20 | 294 | 300 | 293 | 298 | 597,000 |
| 2006/10/19 | 294 | 295 | 291 | 294 | 312,000 |
| 2006/10/18 | 293 | 295 | 286 | 294 | 760,000 |
| 2006/10/17 | 291 | 294 | 286 | 288 | 388,000 |
| 2006/10/16 | 293 | 295 | 290 | 294 | 305,000 |
| 2006/10/13 | 286 | 289 | 285 | 288 | 200,000 |
| 2006/10/12 | 285 | 286 | 281 | 282 | 217,000 |
| 2006/10/11 | 289 | 290 | 284 | 285 | 214,000 |
| 2006/10/10 | 294 | 294 | 290 | 292 | 214,000 |
| 2006/10/06 | 298 | 299 | 292 | 293 | 339,000 |
| 2006/10/05 | 298 | 303 | 295 | 299 | 546,000 |
| 2006/10/04 | 305 | 305 | 293 | 293 | 677,000 |
| 2006/10/03 | 299 | 303 | 295 | 302 | 390,000 |
| 2006/10/02 | 293 | 300 | 292 | 299 | 377,000 |
| 2006/09/29 | 295 | 296 | 289 | 292 | 274,000 |
| 2006/09/28 | 294 | 296 | 292 | 295 | 335,000 |
| 2006/09/27 | 288 | 294 | 287 | 293 | 551,000 |
| 2006/09/26 | 284 | 285 | 278 | 283 | 248,000 |
| 2006/09/25 | 282 | 287 | 281 | 287 | 398,000 |
| 2006/09/22 | 289 | 290 | 283 | 285 | 510,000 |
| 2006/09/21 | 285 | 290 | 285 | 289 | 407,000 |
| 2006/09/20 | 285 | 289 | 284 | 285 | 238,000 |
| 2006/09/19 | 287 | 287 | 283 | 284 | 181,000 |
| 2006/09/15 | 285 | 285 | 281 | 283 | 137,000 |
| 2006/09/14 | 278 | 285 | 278 | 283 | 262,000 |
| 2006/09/13 | 287 | 290 | 279 | 280 | 447,000 |
| 2006/09/12 | 294 | 294 | 285 | 285 | 431,000 |
| 2006/09/11 | 295 | 298 | 291 | 291 | 212,000 |
| 2006/09/08 | 296 | 302 | 295 | 297 | 475,000 |
| 2006/09/07 | 300 | 301 | 297 | 297 | 237,000 |
| 2006/09/06 | 301 | 305 | 300 | 301 | 355,000 |
| 2006/09/05 | 301 | 302 | 297 | 299 | 436,000 |
| 2006/09/04 | 295 | 302 | 295 | 301 | 834,000 |
| 2006/09/01 | 296 | 296 | 294 | 295 | 327,000 |
| 2006/08/31 | 293 | 295 | 292 | 294 | 280,000 |
| 2006/08/30 | 294 | 295 | 291 | 292 | 279,000 |
| 2006/08/29 | 293 | 298 | 293 | 296 | 255,000 |
| 2006/08/28 | 304 | 304 | 289 | 292 | 695,000 |
| 2006/08/25 | 306 | 308 | 303 | 303 | 284,000 |
| 2006/08/24 | 303 | 312 | 303 | 306 | 1,725,000 |
| 2006/08/23 | 302 | 302 | 300 | 300 | 183,000 |
| 2006/08/22 | 302 | 302 | 298 | 301 | 286,000 |
| 2006/08/21 | 304 | 304 | 299 | 300 | 409,000 |
| 2006/08/18 | 300 | 304 | 296 | 302 | 618,000 |
| 2006/08/17 | 302 | 304 | 299 | 299 | 411,000 |
| 2006/08/16 | 303 | 303 | 296 | 298 | 647,000 |
| 2006/08/15 | 300 | 311 | 300 | 302 | 1,757,000 |
| 2006/08/14 | 294 | 300 | 291 | 300 | 754,000 |
| 2006/08/11 | 290 | 299 | 289 | 294 | 1,981,000 |
| 2006/08/10 | 283 | 291 | 283 | 290 | 677,000 |
| 2006/08/09 | 284 | 286 | 279 | 286 | 299,000 |
| 2006/08/08 | 278 | 283 | 278 | 283 | 332,000 |
| 2006/08/07 | 285 | 285 | 275 | 276 | 344,000 |
| 2006/08/04 | 283 | 293 | 283 | 284 | 559,000 |
| 2006/08/03 | 286 | 286 | 282 | 282 | 235,000 |
| 2006/08/02 | 282 | 285 | 282 | 284 | 206,000 |
| 2006/08/01 | 279 | 290 | 278 | 286 | 1,102,000 |
| 2006/07/31 | 275 | 281 | 273 | 278 | 636,000 |
| 2006/07/28 | 274 | 274 | 270 | 274 | 272,000 |
| 2006/07/27 | 268 | 274 | 268 | 274 | 440,000 |
| 2006/07/26 | 280 | 280 | 275 | 276 | 199,000 |
| 2006/07/25 | 283 | 283 | 278 | 281 | 264,000 |
| 2006/07/24 | 277 | 281 | 274 | 280 | 560,000 |
| 2006/07/21 | 276 | 278 | 269 | 278 | 410,000 |
| 2006/07/20 | 282 | 282 | 273 | 278 | 458,000 |
| 2006/07/19 | 271 | 271 | 262 | 267 | 397,000 |
| 2006/07/18 | 280 | 281 | 265 | 266 | 857,000 |
| 2006/07/14 | 283 | 288 | 282 | 283 | 816,000 |
| 2006/07/13 | 290 | 292 | 284 | 287 | 2,127,000 |
| 2006/07/12 | 294 | 298 | 287 | 294 | 8,500,000 |
| 2006/07/11 | 280 | 294 | 278 | 289 | 6,722,000 |
| 2006/07/10 | 272 | 272 | 265 | 271 | 225,000 |
| 2006/07/07 | 271 | 272 | 270 | 272 | 103,000 |
| 2006/07/06 | 270 | 270 | 267 | 268 | 125,000 |
| 2006/07/05 | 274 | 276 | 271 | 272 | 126,000 |
| 2006/07/04 | 276 | 277 | 274 | 275 | 137,000 |
| 2006/07/03 | 279 | 279 | 275 | 276 | 134,000 |
| 2006/06/30 | 273 | 276 | 272 | 274 | 115,000 |
| 2006/06/29 | 267 | 272 | 267 | 272 | 183,000 |
| 2006/06/28 | 268 | 269 | 266 | 268 | 86,000 |
| 2006/06/27 | 267 | 269 | 266 | 269 | 98,000 |
| 2006/06/26 | 267 | 267 | 264 | 266 | 79,000 |
| 2006/06/23 | 267 | 267 | 262 | 264 | 138,000 |
| 2006/06/22 | 265 | 265 | 262 | 265 | 118,000 |
| 2006/06/21 | 267 | 267 | 260 | 260 | 182,000 |
| 2006/06/20 | 267 | 268 | 265 | 266 | 99,000 |
| 2006/06/19 | 264 | 268 | 264 | 267 | 136,000 |
| 2006/06/16 | 262 | 267 | 260 | 262 | 238,000 |
| 2006/06/15 | 258 | 260 | 255 | 255 | 188,000 |
| 2006/06/14 | 248 | 255 | 248 | 254 | 249,000 |
| 2006/06/13 | 251 | 254 | 249 | 249 | 214,000 |
| 2006/06/12 | 252 | 256 | 247 | 255 | 449,000 |
| 2006/06/09 | 250 | 255 | 245 | 252 | 653,000 |
| 2006/06/08 | 260 | 263 | 251 | 254 | 547,000 |
| 2006/06/07 | 268 | 273 | 261 | 264 | 452,000 |
| 2006/06/06 | 269 | 271 | 268 | 268 | 151,000 |
| 2006/06/05 | 276 | 276 | 271 | 275 | 145,000 |
| 2006/06/02 | 272 | 276 | 265 | 276 | 415,000 |
| 2006/06/01 | 276 | 277 | 271 | 271 | 222,000 |
| 2006/05/31 | 275 | 277 | 270 | 270 | 303,000 |
| 2006/05/30 | 283 | 285 | 279 | 280 | 226,000 |
| 2006/05/29 | 288 | 291 | 283 | 285 | 285,000 |
| 2006/05/26 | 285 | 286 | 283 | 285 | 112,000 |
| 2006/05/25 | 283 | 284 | 280 | 283 | 216,000 |
| 2006/05/24 | 285 | 288 | 280 | 283 | 395,000 |
| 2006/05/23 | 295 | 295 | 287 | 287 | 535,000 |
| 2006/05/22 | 301 | 301 | 291 | 295 | 337,000 |
| 2006/05/19 | 298 | 299 | 295 | 299 | 225,000 |
| 2006/05/18 | 294 | 300 | 291 | 298 | 366,000 |
| 2006/05/17 | 294 | 300 | 291 | 300 | 393,000 |
| 2006/05/16 | 302 | 306 | 285 | 289 | 781,000 |
| 2006/05/15 | 300 | 303 | 298 | 301 | 377,000 |
| 2006/05/12 | 299 | 301 | 297 | 300 | 507,000 |
| 2006/05/11 | 299 | 302 | 296 | 301 | 435,000 |
| 2006/05/10 | 301 | 302 | 299 | 300 | 231,000 |
| 2006/05/09 | 299 | 303 | 299 | 300 | 213,000 |
| 2006/05/08 | 300 | 303 | 300 | 300 | 200,000 |
| 2006/05/02 | 297 | 300 | 295 | 299 | 126,000 |
| 2006/05/01 | 296 | 297 | 292 | 295 | 70,000 |
| 2006/04/28 | 298 | 298 | 291 | 295 | 188,000 |
| 2006/04/27 | 297 | 299 | 295 | 296 | 161,000 |
| 2006/04/26 | 295 | 302 | 295 | 299 | 165,000 |
| 2006/04/25 | 295 | 299 | 294 | 297 | 188,000 |
| 2006/04/24 | 291 | 297 | 291 | 292 | 217,000 |
| 2006/04/21 | 297 | 300 | 297 | 300 | 116,000 |
| 2006/04/20 | 300 | 302 | 297 | 297 | 94,000 |
| 2006/04/19 | 300 | 303 | 300 | 300 | 174,000 |
| 2006/04/18 | 293 | 300 | 293 | 300 | 125,000 |
| 2006/04/17 | 303 | 305 | 298 | 298 | 142,000 |
| 2006/04/14 | 305 | 305 | 300 | 303 | 117,000 |
| 2006/04/13 | 303 | 304 | 301 | 302 | 105,000 |
| 2006/04/12 | 304 | 306 | 301 | 301 | 187,000 |
| 2006/04/11 | 306 | 308 | 305 | 306 | 98,000 |
| 2006/04/10 | 310 | 310 | 305 | 309 | 142,000 |
| 2006/04/07 | 309 | 310 | 307 | 309 | 177,000 |
| 2006/04/06 | 310 | 310 | 307 | 309 | 166,000 |
| 2006/04/05 | 311 | 311 | 305 | 305 | 307,000 |
| 2006/04/04 | 307 | 311 | 306 | 310 | 284,000 |
| 2006/04/03 | 304 | 309 | 302 | 307 | 314,000 |
| 2006/03/31 | 308 | 310 | 304 | 305 | 194,000 |
| 2006/03/30 | 309 | 309 | 305 | 305 | 197,000 |
| 2006/03/29 | 303 | 307 | 303 | 307 | 204,000 |
| 2006/03/28 | 302 | 305 | 301 | 304 | 228,000 |
| 2006/03/27 | 302 | 306 | 302 | 305 | 338,000 |
| 2006/03/24 | 295 | 302 | 295 | 300 | 390,000 |
| 2006/03/23 | 300 | 302 | 296 | 296 | 420,000 |
| 2006/03/22 | 298 | 301 | 295 | 298 | 185,000 |
| 2006/03/20 | 295 | 297 | 293 | 297 | 149,000 |
| 2006/03/17 | 295 | 295 | 289 | 292 | 249,000 |
| 2006/03/16 | 298 | 298 | 290 | 292 | 244,000 |
| 2006/03/15 | 295 | 297 | 295 | 296 | 134,000 |
| 2006/03/14 | 296 | 300 | 295 | 296 | 177,000 |
| 2006/03/13 | 296 | 297 | 294 | 297 | 205,000 |
| 2006/03/10 | 287 | 290 | 285 | 286 | 310,000 |
| 2006/03/09 | 286 | 290 | 283 | 286 | 389,000 |
| 2006/03/08 | 285 | 286 | 281 | 281 | 228,000 |
| 2006/03/07 | 289 | 289 | 283 | 286 | 211,000 |
| 2006/03/06 | 281 | 288 | 281 | 287 | 179,000 |
| 2006/03/03 | 284 | 288 | 283 | 283 | 235,000 |
| 2006/03/02 | 291 | 294 | 288 | 288 | 210,000 |
| 2006/03/01 | 293 | 293 | 288 | 288 | 184,000 |
| 2006/02/28 | 296 | 297 | 290 | 293 | 224,000 |
| 2006/02/27 | 297 | 298 | 292 | 298 | 295,000 |
| 2006/02/24 | 298 | 298 | 293 | 293 | 239,000 |
| 2006/02/23 | 295 | 297 | 293 | 294 | 258,000 |
| 2006/02/22 | 288 | 295 | 288 | 291 | 318,000 |
| 2006/02/21 | 280 | 287 | 280 | 285 | 310,000 |
| 2006/02/20 | 288 | 289 | 276 | 280 | 481,000 |
| 2006/02/17 | 295 | 299 | 291 | 291 | 289,000 |
| 2006/02/16 | 297 | 303 | 295 | 296 | 347,000 |
| 2006/02/15 | 306 | 307 | 302 | 304 | 346,000 |
| 2006/02/14 | 295 | 306 | 291 | 305 | 759,000 |
| 2006/02/13 | 305 | 308 | 300 | 303 | 599,000 |
| 2006/02/10 | 310 | 312 | 305 | 310 | 605,000 |
| 2006/02/09 | 313 | 313 | 308 | 311 | 450,000 |
| 2006/02/08 | 308 | 313 | 308 | 310 | 678,000 |
| 2006/02/07 | 315 | 318 | 311 | 312 | 587,000 |
| 2006/02/06 | 315 | 316 | 312 | 313 | 479,000 |
| 2006/02/03 | 316 | 319 | 316 | 317 | 360,000 |
| 2006/02/02 | 319 | 323 | 315 | 316 | 808,000 |
| 2006/02/01 | 312 | 319 | 312 | 317 | 575,000 |
| 2006/01/31 | 311 | 317 | 311 | 316 | 403,000 |
| 2006/01/30 | 315 | 315 | 311 | 311 | 346,000 |
| 2006/01/27 | 309 | 311 | 306 | 311 | 323,000 |
| 2006/01/26 | 301 | 305 | 301 | 304 | 133,000 |
| 2006/01/25 | 302 | 306 | 300 | 300 | 205,000 |
| 2006/01/24 | 295 | 302 | 294 | 300 | 227,000 |
| 2006/01/23 | 288 | 302 | 288 | 292 | 539,000 |
| 2006/01/20 | 310 | 310 | 299 | 302 | 494,000 |
| 2006/01/19 | 293 | 309 | 292 | 308 | 745,000 |
| 2006/01/18 | 311 | 313 | 281 | 288 | 1,348,000 |
| 2006/01/17 | 322 | 324 | 316 | 316 | 783,000 |
| 2006/01/16 | 320 | 325 | 317 | 323 | 639,000 |
| 2006/01/13 | 320 | 324 | 318 | 322 | 401,000 |
| 2006/01/12 | 322 | 323 | 320 | 321 | 562,000 |
| 2006/01/11 | 323 | 325 | 317 | 320 | 799,000 |
| 2006/01/10 | 327 | 327 | 320 | 320 | 849,000 |
| 2006/01/06 | 314 | 324 | 313 | 324 | 1,176,000 |
| 2006/01/05 | 314 | 316 | 312 | 314 | 541,000 |
| 2006/01/04 | 308 | 315 | 308 | 312 | 301,000 |