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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,402 | 2,424 | 2,364 | 2,381 | 31,400 |
| 2024/07/25 | 2,465 | 2,505 | 2,401 | 2,401 | 30,700 |
| 2024/07/24 | 2,592 | 2,592 | 2,514 | 2,515 | 24,900 |
| 2024/07/23 | 2,569 | 2,616 | 2,569 | 2,592 | 9,800 |
| 2024/07/22 | 2,621 | 2,636 | 2,570 | 2,570 | 15,300 |
| 2024/07/19 | 2,662 | 2,682 | 2,609 | 2,611 | 17,100 |
| 2024/07/18 | 2,665 | 2,708 | 2,661 | 2,687 | 16,000 |
| 2024/07/17 | 2,670 | 2,739 | 2,670 | 2,689 | 17,900 |
| 2024/07/16 | 2,651 | 2,670 | 2,635 | 2,637 | 31,700 |
| 2024/07/12 | 2,669 | 2,737 | 2,571 | 2,657 | 21,000 |
| 2024/07/11 | 2,679 | 2,706 | 2,655 | 2,688 | 27,900 |
| 2024/07/10 | 2,638 | 2,694 | 2,550 | 2,679 | 43,400 |
| 2024/07/09 | 2,676 | 2,701 | 2,638 | 2,652 | 41,300 |
| 2024/07/08 | 2,705 | 2,707 | 2,667 | 2,689 | 28,700 |
| 2024/07/05 | 2,778 | 2,778 | 2,661 | 2,705 | 51,100 |
| 2024/07/04 | 2,800 | 2,814 | 2,750 | 2,778 | 59,700 |
| 2024/07/03 | 2,668 | 2,816 | 2,668 | 2,805 | 59,900 |
| 2024/07/02 | 2,649 | 2,692 | 2,626 | 2,668 | 35,700 |
| 2024/07/01 | 2,545 | 2,614 | 2,534 | 2,614 | 26,900 |
| 2024/06/28 | 2,507 | 2,549 | 2,481 | 2,549 | 22,100 |
| 2024/06/27 | 2,489 | 2,508 | 2,478 | 2,500 | 13,900 |
| 2024/06/26 | 2,480 | 2,491 | 2,462 | 2,489 | 29,700 |
| 2024/06/25 | 2,413 | 2,474 | 2,410 | 2,474 | 41,000 |
| 2024/06/24 | 2,415 | 2,440 | 2,400 | 2,405 | 31,700 |
| 2024/06/21 | 2,382 | 2,426 | 2,382 | 2,391 | 20,600 |
| 2024/06/20 | 2,378 | 2,400 | 2,351 | 2,397 | 30,000 |
| 2024/06/19 | 2,397 | 2,409 | 2,377 | 2,409 | 15,700 |
| 2024/06/18 | 2,363 | 2,400 | 2,351 | 2,397 | 18,700 |
| 2024/06/17 | 2,330 | 2,362 | 2,307 | 2,350 | 14,600 |
| 2024/06/14 | 2,301 | 2,368 | 2,301 | 2,358 | 14,400 |
| 2024/06/13 | 2,350 | 2,352 | 2,272 | 2,311 | 22,800 |
| 2024/06/12 | 2,367 | 2,389 | 2,347 | 2,350 | 11,300 |
| 2024/06/11 | 2,352 | 2,384 | 2,352 | 2,367 | 16,100 |
| 2024/06/10 | 2,300 | 2,358 | 2,300 | 2,358 | 12,300 |
| 2024/06/07 | 2,286 | 2,301 | 2,246 | 2,290 | 19,600 |
| 2024/06/06 | 2,343 | 2,343 | 2,276 | 2,286 | 15,200 |
| 2024/06/05 | 2,278 | 2,307 | 2,275 | 2,293 | 15,200 |
| 2024/06/04 | 2,270 | 2,301 | 2,267 | 2,288 | 11,400 |
| 2024/06/03 | 2,297 | 2,308 | 2,272 | 2,276 | 10,700 |
| 2024/05/31 | 2,252 | 2,299 | 2,252 | 2,291 | 10,000 |
| 2024/05/30 | 2,203 | 2,273 | 2,192 | 2,252 | 20,900 |
| 2024/05/29 | 2,284 | 2,296 | 2,230 | 2,231 | 10,600 |
| 2024/05/28 | 2,281 | 2,312 | 2,281 | 2,284 | 12,600 |
| 2024/05/27 | 2,310 | 2,310 | 2,257 | 2,281 | 16,200 |
| 2024/05/24 | 2,286 | 2,319 | 2,271 | 2,301 | 8,500 |
| 2024/05/23 | 2,301 | 2,312 | 2,265 | 2,299 | 12,600 |
| 2024/05/22 | 2,329 | 2,329 | 2,307 | 2,309 | 8,900 |
| 2024/05/21 | 2,316 | 2,329 | 2,302 | 2,310 | 13,600 |
| 2024/05/20 | 2,281 | 2,315 | 2,280 | 2,303 | 8,900 |
| 2024/05/17 | 2,260 | 2,282 | 2,244 | 2,281 | 15,600 |
| 2024/05/16 | 2,384 | 2,384 | 2,270 | 2,276 | 15,700 |
| 2024/05/15 | 2,398 | 2,398 | 2,342 | 2,350 | 18,400 |
| 2024/05/14 | 2,373 | 2,390 | 2,347 | 2,372 | 16,600 |
| 2024/05/13 | 2,359 | 2,380 | 2,323 | 2,374 | 12,600 |
| 2024/05/10 | 2,346 | 2,360 | 2,343 | 2,350 | 13,600 |
| 2024/05/09 | 2,335 | 2,347 | 2,324 | 2,346 | 9,600 |
| 2024/05/08 | 2,346 | 2,346 | 2,320 | 2,320 | 15,900 |
| 2024/05/07 | 2,303 | 2,333 | 2,288 | 2,330 | 24,400 |
| 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 |
| 2023/12/29 | 2,047 | 2,060 | 2,047 | 2,057 | 7,200 |
| 2023/12/28 | 2,026 | 2,063 | 2,026 | 2,063 | 8,700 |
| 2023/12/27 | 2,026 | 2,047 | 2,026 | 2,040 | 13,800 |
| 2023/12/26 | 2,035 | 2,043 | 2,019 | 2,028 | 11,800 |
| 2023/12/25 | 2,056 | 2,065 | 2,030 | 2,032 | 8,100 |
| 2023/12/22 | 2,050 | 2,067 | 2,048 | 2,051 | 11,000 |
| 2023/12/21 | 2,060 | 2,060 | 2,040 | 2,048 | 8,400 |
| 2023/12/20 | 2,056 | 2,070 | 2,056 | 2,065 | 8,500 |
| 2023/12/19 | 2,073 | 2,073 | 2,031 | 2,060 | 7,500 |
| 2023/12/18 | 2,089 | 2,089 | 2,048 | 2,073 | 11,200 |
| 2023/12/15 | 2,069 | 2,105 | 2,069 | 2,094 | 20,100 |
| 2023/12/14 | 2,098 | 2,098 | 2,066 | 2,080 | 14,500 |
| 2023/12/13 | 2,067 | 2,095 | 2,067 | 2,094 | 19,600 |
| 2023/12/12 | 2,077 | 2,084 | 2,060 | 2,067 | 13,000 |
| 2023/12/11 | 2,074 | 2,085 | 2,053 | 2,072 | 9,800 |
| 2023/12/08 | 2,062 | 2,070 | 2,031 | 2,044 | 25,400 |
| 2023/12/07 | 2,063 | 2,070 | 2,055 | 2,062 | 8,700 |
| 2023/12/06 | 2,053 | 2,078 | 2,044 | 2,064 | 8,300 |
| 2023/12/05 | 2,066 | 2,077 | 2,052 | 2,052 | 8,200 |
| 2023/12/04 | 2,074 | 2,080 | 2,057 | 2,066 | 6,800 |
| 2023/12/01 | 2,091 | 2,093 | 2,074 | 2,085 | 5,900 |
| 2023/11/30 | 2,078 | 2,094 | 2,068 | 2,094 | 7,700 |
| 2023/11/29 | 2,074 | 2,091 | 2,073 | 2,078 | 8,500 |
| 2023/11/28 | 2,085 | 2,085 | 2,059 | 2,064 | 14,300 |
| 2023/11/27 | 2,086 | 2,100 | 2,073 | 2,085 | 6,300 |
| 2023/11/24 | 2,090 | 2,103 | 2,079 | 2,085 | 7,200 |
| 2023/11/22 | 2,065 | 2,106 | 2,065 | 2,090 | 5,000 |
| 2023/11/21 | 2,087 | 2,087 | 2,060 | 2,074 | 13,600 |
| 2023/11/20 | 2,080 | 2,110 | 2,077 | 2,091 | 21,100 |
| 2023/11/17 | 2,065 | 2,098 | 2,065 | 2,098 | 9,100 |
| 2023/11/16 | 2,049 | 2,081 | 2,041 | 2,065 | 13,400 |
| 2023/11/15 | 2,095 | 2,095 | 2,065 | 2,072 | 8,400 |
| 2023/11/14 | 2,084 | 2,096 | 2,075 | 2,075 | 4,800 |
| 2023/11/13 | 2,092 | 2,092 | 2,069 | 2,079 | 5,700 |
| 2023/11/10 | 2,055 | 2,096 | 2,055 | 2,096 | 10,100 |
| 2023/11/09 | 2,045 | 2,077 | 2,043 | 2,069 | 9,600 |
| 2023/11/08 | 2,085 | 2,085 | 2,048 | 2,051 | 13,000 |
| 2023/11/07 | 2,141 | 2,145 | 2,083 | 2,085 | 14,300 |
| 2023/11/06 | 2,135 | 2,163 | 2,131 | 2,161 | 33,800 |
| 2023/11/02 | 2,147 | 2,147 | 2,099 | 2,135 | 25,600 |
| 2023/11/01 | 2,100 | 2,141 | 2,088 | 2,139 | 29,700 |
| 2023/10/31 | 2,015 | 2,095 | 2,015 | 2,088 | 38,800 |
| 2023/10/30 | 1,988 | 2,020 | 1,988 | 2,015 | 95,800 |
| 2023/10/27 | 1,999 | 2,021 | 1,995 | 2,020 | 17,600 |
| 2023/10/26 | 2,006 | 2,018 | 1,970 | 1,983 | 26,700 |
| 2023/10/25 | 1,997 | 2,016 | 1,989 | 2,005 | 20,900 |
| 2023/10/24 | 2,000 | 2,000 | 1,957 | 1,987 | 29,000 |
| 2023/10/23 | 2,020 | 2,021 | 1,986 | 1,986 | 18,400 |
| 2023/10/20 | 2,022 | 2,022 | 2,004 | 2,008 | 9,700 |
| 2023/10/19 | 2,007 | 2,020 | 1,998 | 2,010 | 13,300 |
| 2023/10/18 | 2,039 | 2,039 | 2,005 | 2,017 | 13,700 |
| 2023/10/17 | 2,031 | 2,033 | 2,008 | 2,019 | 11,000 |
| 2023/10/16 | 2,031 | 2,031 | 2,004 | 2,006 | 14,200 |
| 2023/10/13 | 2,035 | 2,035 | 2,012 | 2,019 | 9,500 |
| 2023/10/12 | 2,046 | 2,046 | 2,012 | 2,036 | 13,800 |
| 2023/10/11 | 2,061 | 2,061 | 2,022 | 2,030 | 13,500 |
| 2023/10/10 | 2,029 | 2,073 | 2,029 | 2,045 | 14,700 |
| 2023/10/06 | 2,020 | 2,039 | 2,005 | 2,024 | 11,800 |
| 2023/10/05 | 2,001 | 2,028 | 2,001 | 2,010 | 17,300 |
| 2023/10/04 | 2,002 | 2,037 | 1,982 | 1,984 | 25,900 |
| 2023/10/03 | 2,065 | 2,070 | 2,033 | 2,042 | 15,500 |