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 |
|---|---|---|---|---|---|
| 2024/05/02 | 2,307 | 2,344 | 2,304 | 2,329 | 15,400 |
| 2024/05/01 | 2,377 | 2,380 | 2,287 | 2,307 | 56,500 |
| 2024/04/30 | 2,398 | 2,416 | 2,315 | 2,416 | 92,500 |
| 2024/04/26 | 2,318 | 2,359 | 2,275 | 2,348 | 46,000 |
| 2024/04/25 | 2,344 | 2,372 | 2,319 | 2,319 | 20,900 |
| 2024/04/24 | 2,348 | 2,380 | 2,345 | 2,369 | 10,800 |
| 2024/04/23 | 2,393 | 2,393 | 2,329 | 2,333 | 10,300 |
| 2024/04/22 | 2,337 | 2,369 | 2,321 | 2,365 | 15,900 |
| 2024/04/19 | 2,315 | 2,323 | 2,226 | 2,287 | 27,700 |
| 2024/04/18 | 2,321 | 2,332 | 2,309 | 2,327 | 7,300 |
| 2024/04/17 | 2,350 | 2,363 | 2,292 | 2,308 | 29,400 |
| 2024/04/16 | 2,428 | 2,428 | 2,349 | 2,361 | 31,300 |
| 2024/04/15 | 2,456 | 2,474 | 2,433 | 2,441 | 11,200 |
| 2024/04/12 | 2,495 | 2,504 | 2,461 | 2,481 | 25,700 |
| 2024/04/11 | 2,490 | 2,505 | 2,461 | 2,500 | 20,200 |
| 2024/04/10 | 2,470 | 2,544 | 2,465 | 2,504 | 20,400 |
| 2024/04/09 | 2,480 | 2,480 | 2,435 | 2,464 | 18,000 |
| 2024/04/08 | 2,547 | 2,547 | 2,482 | 2,482 | 17,500 |
| 2024/04/05 | 2,550 | 2,575 | 2,495 | 2,513 | 51,100 |
| 2024/04/04 | 2,470 | 2,590 | 2,451 | 2,585 | 64,000 |
| 2024/04/03 | 2,450 | 2,469 | 2,390 | 2,435 | 54,000 |
| 2024/04/02 | 2,370 | 2,375 | 2,327 | 2,328 | 17,900 |
| 2024/04/01 | 2,379 | 2,388 | 2,355 | 2,361 | 13,700 |
| 2024/03/29 | 2,370 | 2,404 | 2,368 | 2,390 | 7,500 |
| 2024/03/28 | 2,400 | 2,420 | 2,358 | 2,370 | 32,700 |
| 2024/03/27 | 2,400 | 2,415 | 2,393 | 2,404 | 20,300 |
| 2024/03/26 | 2,400 | 2,420 | 2,391 | 2,400 | 9,200 |
| 2024/03/25 | 2,380 | 2,419 | 2,374 | 2,400 | 13,000 |
| 2024/03/22 | 2,438 | 2,438 | 2,402 | 2,410 | 13,600 |
| 2024/03/21 | 2,402 | 2,436 | 2,375 | 2,420 | 24,100 |
| 2024/03/19 | 2,376 | 2,378 | 2,351 | 2,367 | 19,000 |
| 2024/03/18 | 2,384 | 2,394 | 2,368 | 2,376 | 14,200 |
| 2024/03/15 | 2,379 | 2,402 | 2,351 | 2,384 | 14,600 |
| 2024/03/14 | 2,365 | 2,379 | 2,354 | 2,379 | 15,200 |
| 2024/03/13 | 2,402 | 2,413 | 2,364 | 2,369 | 13,900 |
| 2024/03/12 | 2,395 | 2,420 | 2,364 | 2,413 | 16,400 |
| 2024/03/11 | 2,472 | 2,479 | 2,377 | 2,414 | 33,100 |
| 2024/03/08 | 2,448 | 2,510 | 2,434 | 2,485 | 34,700 |
| 2024/03/07 | 2,450 | 2,495 | 2,436 | 2,450 | 32,500 |
| 2024/03/06 | 2,400 | 2,460 | 2,400 | 2,446 | 28,700 |
| 2024/03/05 | 2,373 | 2,411 | 2,363 | 2,400 | 23,600 |
| 2024/03/04 | 2,410 | 2,425 | 2,361 | 2,399 | 24,800 |
| 2024/03/01 | 2,435 | 2,435 | 2,371 | 2,408 | 24,400 |
| 2024/02/29 | 2,447 | 2,467 | 2,434 | 2,447 | 13,500 |
| 2024/02/28 | 2,446 | 2,498 | 2,441 | 2,447 | 30,900 |
| 2024/02/27 | 2,385 | 2,439 | 2,385 | 2,430 | 29,200 |
| 2024/02/26 | 2,356 | 2,389 | 2,348 | 2,362 | 20,000 |
| 2024/02/22 | 2,340 | 2,367 | 2,330 | 2,356 | 21,100 |
| 2024/02/21 | 2,299 | 2,320 | 2,294 | 2,310 | 17,200 |
| 2024/02/20 | 2,300 | 2,333 | 2,288 | 2,309 | 19,100 |
| 2024/02/19 | 2,276 | 2,299 | 2,257 | 2,299 | 13,100 |
| 2024/02/16 | 2,213 | 2,268 | 2,213 | 2,255 | 18,200 |
| 2024/02/15 | 2,246 | 2,255 | 2,211 | 2,217 | 20,600 |
| 2024/02/14 | 2,277 | 2,285 | 2,242 | 2,242 | 18,800 |
| 2024/02/13 | 2,299 | 2,299 | 2,261 | 2,283 | 21,500 |
| 2024/02/09 | 2,261 | 2,305 | 2,261 | 2,290 | 22,400 |
| 2024/02/08 | 2,248 | 2,271 | 2,226 | 2,259 | 22,000 |
| 2024/02/07 | 2,268 | 2,291 | 2,256 | 2,286 | 16,000 |
| 2024/02/06 | 2,287 | 2,287 | 2,255 | 2,255 | 15,800 |
| 2024/02/05 | 2,269 | 2,291 | 2,257 | 2,279 | 11,100 |
| 2024/02/02 | 2,240 | 2,276 | 2,225 | 2,270 | 27,000 |
| 2024/02/01 | 2,290 | 2,294 | 2,211 | 2,221 | 48,000 |
| 2024/01/31 | 2,213 | 2,321 | 2,213 | 2,321 | 94,700 |
| 2024/01/30 | 2,200 | 2,287 | 2,178 | 2,211 | 180,500 |
| 2024/01/29 | 2,150 | 2,165 | 2,134 | 2,165 | 50,500 |
| 2024/01/26 | 2,133 | 2,133 | 2,113 | 2,116 | 19,000 |
| 2024/01/25 | 2,121 | 2,139 | 2,121 | 2,130 | 7,600 |
| 2024/01/24 | 2,115 | 2,126 | 2,115 | 2,117 | 8,400 |
| 2024/01/23 | 2,125 | 2,127 | 2,105 | 2,110 | 14,200 |
| 2024/01/22 | 2,117 | 2,135 | 2,113 | 2,120 | 15,600 |
| 2024/01/19 | 2,135 | 2,137 | 2,103 | 2,116 | 16,800 |
| 2024/01/18 | 2,144 | 2,147 | 2,119 | 2,141 | 6,300 |
| 2024/01/17 | 2,139 | 2,148 | 2,122 | 2,124 | 10,500 |
| 2024/01/16 | 2,145 | 2,145 | 2,119 | 2,119 | 8,000 |
| 2024/01/15 | 2,119 | 2,155 | 2,119 | 2,145 | 17,600 |
| 2024/01/12 | 2,150 | 2,150 | 2,108 | 2,116 | 13,800 |
| 2024/01/11 | 2,150 | 2,154 | 2,136 | 2,145 | 19,900 |
| 2024/01/10 | 2,116 | 2,150 | 2,112 | 2,143 | 19,400 |
| 2024/01/09 | 2,127 | 2,150 | 2,101 | 2,101 | 26,600 |
| 2024/01/05 | 2,098 | 2,130 | 2,087 | 2,119 | 16,000 |
| 2024/01/04 | 2,057 | 2,096 | 2,030 | 2,090 | 13,000 |