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 |
|---|---|---|---|---|---|
| 2026/06/22 | 3,275 | 3,285 | 3,230 | 3,255 | 20,800 |
| 2026/06/19 | 3,305 | 3,310 | 3,270 | 3,275 | 39,600 |
| 2026/06/18 | 3,275 | 3,315 | 3,250 | 3,280 | 25,300 |
| 2026/06/17 | 3,180 | 3,285 | 3,180 | 3,230 | 26,400 |
| 2026/06/16 | 3,240 | 3,250 | 3,180 | 3,200 | 19,300 |
| 2026/06/15 | 3,200 | 3,275 | 3,195 | 3,240 | 35,600 |
| 2026/06/12 | 3,125 | 3,135 | 3,080 | 3,110 | 30,700 |
| 2026/06/11 | 3,145 | 3,145 | 3,040 | 3,085 | 35,300 |
| 2026/06/10 | 3,150 | 3,170 | 3,105 | 3,150 | 46,400 |
| 2026/06/09 | 3,230 | 3,270 | 3,135 | 3,135 | 39,200 |
| 2026/06/08 | 3,180 | 3,190 | 3,130 | 3,160 | 37,800 |
| 2026/06/05 | 3,200 | 3,255 | 3,170 | 3,230 | 25,300 |
| 2026/06/04 | 3,180 | 3,215 | 3,150 | 3,165 | 27,200 |
| 2026/06/03 | 3,225 | 3,255 | 3,165 | 3,185 | 48,300 |
| 2026/06/02 | 3,170 | 3,260 | 3,110 | 3,225 | 61,600 |
| 2026/06/01 | 3,330 | 3,330 | 3,220 | 3,240 | 43,000 |
| 2026/05/29 | 3,330 | 3,350 | 3,280 | 3,300 | 45,900 |
| 2026/05/28 | 3,310 | 3,360 | 3,260 | 3,330 | 33,600 |
| 2026/05/27 | 3,370 | 3,425 | 3,320 | 3,330 | 29,800 |
| 2026/05/26 | 3,345 | 3,420 | 3,330 | 3,370 | 28,700 |
| 2026/05/25 | 3,355 | 3,375 | 3,320 | 3,330 | 49,700 |
| 2026/05/22 | 3,330 | 3,350 | 3,255 | 3,310 | 35,600 |
| 2026/05/21 | 3,350 | 3,380 | 3,300 | 3,330 | 30,600 |
| 2026/05/20 | 3,345 | 3,365 | 3,215 | 3,280 | 44,500 |
| 2026/05/19 | 3,440 | 3,475 | 3,340 | 3,395 | 30,600 |
| 2026/05/18 | 3,470 | 3,470 | 3,385 | 3,390 | 38,800 |
| 2026/05/15 | 3,550 | 3,580 | 3,460 | 3,505 | 30,000 |
| 2026/05/14 | 3,600 | 3,600 | 3,515 | 3,540 | 22,200 |
| 2026/05/13 | 3,610 | 3,630 | 3,580 | 3,605 | 24,900 |
| 2026/05/12 | 3,630 | 3,665 | 3,605 | 3,610 | 16,600 |
| 2026/05/11 | 3,665 | 3,690 | 3,625 | 3,645 | 28,000 |
| 2026/05/08 | 3,650 | 3,700 | 3,600 | 3,675 | 41,700 |
| 2026/05/07 | 3,685 | 3,735 | 3,615 | 3,680 | 53,200 |
| 2026/05/01 | 3,695 | 3,695 | 3,510 | 3,615 | 64,900 |
| 2026/04/30 | 3,675 | 3,745 | 3,655 | 3,715 | 91,500 |
| 2026/04/28 | 3,595 | 3,730 | 3,575 | 3,710 | 98,700 |
| 2026/04/27 | 3,450 | 3,580 | 3,350 | 3,525 | 136,700 |
| 2026/04/24 | 3,685 | 3,690 | 3,485 | 3,505 | 138,200 |
| 2026/04/23 | 3,600 | 3,635 | 3,550 | 3,615 | 39,400 |
| 2026/04/22 | 3,640 | 3,640 | 3,570 | 3,590 | 34,400 |
| 2026/04/21 | 3,645 | 3,665 | 3,615 | 3,640 | 25,200 |
| 2026/04/20 | 3,650 | 3,650 | 3,605 | 3,630 | 29,200 |
| 2026/04/17 | 3,645 | 3,690 | 3,605 | 3,625 | 26,900 |
| 2026/04/16 | 3,715 | 3,715 | 3,645 | 3,675 | 27,500 |
| 2026/04/15 | 3,615 | 3,690 | 3,570 | 3,670 | 64,400 |
| 2026/04/14 | 3,610 | 3,615 | 3,560 | 3,565 | 36,300 |
| 2026/04/13 | 3,600 | 3,625 | 3,540 | 3,555 | 35,000 |
| 2026/04/10 | 3,680 | 3,705 | 3,610 | 3,630 | 29,200 |
| 2026/04/09 | 3,710 | 3,730 | 3,620 | 3,630 | 32,300 |
| 2026/04/08 | 3,670 | 3,715 | 3,645 | 3,705 | 34,100 |
| 2026/04/07 | 3,520 | 3,580 | 3,510 | 3,540 | 30,500 |
| 2026/04/06 | 3,550 | 3,560 | 3,510 | 3,510 | 34,500 |
| 2026/04/03 | 3,570 | 3,580 | 3,500 | 3,530 | 38,700 |
| 2026/03/27 | 3,565 | 3,635 | 3,565 | 3,615 | 29,700 |
| 2026/03/26 | 3,675 | 3,680 | 3,590 | 3,615 | 24,600 |
| 2026/03/25 | 3,615 | 3,690 | 3,615 | 3,670 | 24,700 |
| 2026/03/24 | 3,590 | 3,630 | 3,570 | 3,590 | 26,400 |
| 2026/03/23 | 3,560 | 3,560 | 3,470 | 3,520 | 60,200 |
| 2026/03/19 | 3,755 | 3,780 | 3,680 | 3,700 | 47,500 |
| 2026/03/18 | 3,760 | 3,880 | 3,760 | 3,870 | 30,300 |
| 2026/03/17 | 3,765 | 3,815 | 3,730 | 3,750 | 20,200 |
| 2026/03/16 | 3,700 | 3,770 | 3,680 | 3,740 | 41,900 |
| 2026/03/13 | 3,705 | 3,770 | 3,705 | 3,730 | 25,000 |
| 2026/03/12 | 3,810 | 3,825 | 3,750 | 3,775 | 24,600 |
| 2026/03/11 | 3,865 | 3,920 | 3,850 | 3,850 | 29,300 |
| 2026/03/10 | 3,795 | 3,870 | 3,770 | 3,805 | 38,800 |
| 2026/03/09 | 3,645 | 3,720 | 3,585 | 3,685 | 61,000 |
| 2026/03/06 | 3,890 | 3,940 | 3,815 | 3,880 | 40,900 |
| 2026/03/05 | 3,900 | 3,990 | 3,890 | 3,940 | 54,700 |
| 2026/03/04 | 3,855 | 3,895 | 3,685 | 3,785 | 98,500 |
| 2026/03/03 | 4,180 | 4,180 | 3,995 | 3,995 | 53,800 |
| 2026/03/02 | 4,125 | 4,215 | 4,085 | 4,180 | 41,800 |
| 2026/02/27 | 4,140 | 4,275 | 4,120 | 4,250 | 50,900 |
| 2026/02/26 | 4,110 | 4,195 | 4,080 | 4,175 | 46,500 |
| 2026/02/25 | 4,195 | 4,220 | 4,135 | 4,140 | 35,300 |
| 2026/02/24 | 4,275 | 4,280 | 4,205 | 4,250 | 40,500 |
| 2026/02/20 | 4,190 | 4,290 | 4,185 | 4,275 | 29,300 |
| 2026/02/19 | 4,220 | 4,250 | 4,170 | 4,220 | 25,400 |
| 2026/02/18 | 4,190 | 4,220 | 4,160 | 4,190 | 15,300 |
| 2026/02/17 | 4,255 | 4,255 | 4,170 | 4,190 | 32,600 |
| 2026/02/16 | 4,300 | 4,325 | 4,225 | 4,255 | 35,200 |
| 2026/02/13 | 4,350 | 4,380 | 4,270 | 4,270 | 35,600 |
| 2026/02/12 | 4,330 | 4,425 | 4,285 | 4,420 | 42,900 |
| 2026/02/10 | 4,300 | 4,330 | 4,280 | 4,285 | 31,200 |
| 2026/02/09 | 4,225 | 4,270 | 4,200 | 4,260 | 41,300 |
| 2026/02/06 | 4,095 | 4,185 | 4,085 | 4,175 | 39,100 |
| 2026/02/05 | 4,220 | 4,220 | 4,070 | 4,145 | 44,900 |
| 2026/02/04 | 4,040 | 4,245 | 4,005 | 4,225 | 62,300 |
| 2026/02/03 | 3,950 | 4,090 | 3,905 | 4,040 | 89,900 |
| 2026/02/02 | 4,090 | 4,090 | 3,865 | 3,885 | 139,000 |
| 2026/01/30 | 3,660 | 3,675 | 3,610 | 3,670 | 54,500 |
| 2026/01/29 | 3,680 | 3,690 | 3,615 | 3,665 | 31,800 |
| 2026/01/28 | 3,760 | 3,760 | 3,635 | 3,680 | 41,800 |
| 2026/01/27 | 3,720 | 3,775 | 3,700 | 3,760 | 30,000 |
| 2026/01/26 | 3,830 | 3,830 | 3,735 | 3,735 | 51,300 |
| 2026/01/23 | 3,900 | 3,930 | 3,855 | 3,895 | 32,000 |
| 2026/01/22 | 3,880 | 3,905 | 3,850 | 3,885 | 41,500 |
| 2026/01/21 | 3,770 | 3,860 | 3,755 | 3,835 | 33,200 |
| 2026/01/20 | 3,915 | 3,915 | 3,850 | 3,880 | 27,400 |
| 2026/01/19 | 3,960 | 3,995 | 3,875 | 3,930 | 53,300 |
| 2026/01/16 | 3,950 | 4,015 | 3,945 | 4,010 | 55,600 |
| 2026/01/15 | 3,905 | 3,960 | 3,895 | 3,930 | 35,700 |
| 2026/01/14 | 3,880 | 3,925 | 3,880 | 3,920 | 30,300 |
| 2026/01/13 | 3,865 | 3,910 | 3,835 | 3,880 | 54,100 |
| 2026/01/09 | 3,830 | 3,865 | 3,815 | 3,850 | 23,200 |
| 2026/01/08 | 3,845 | 3,865 | 3,820 | 3,840 | 23,200 |
| 2026/01/07 | 3,860 | 3,880 | 3,825 | 3,845 | 25,000 |
| 2026/01/06 | 3,800 | 3,885 | 3,800 | 3,875 | 49,500 |
| 2026/01/05 | 3,790 | 3,845 | 3,770 | 3,800 | 57,600 |
| 2025/12/30 | 3,805 | 3,840 | 3,775 | 3,785 | 37,300 |
| 2025/12/29 | 3,745 | 3,790 | 3,735 | 3,780 | 36,600 |
| 2025/12/26 | 3,800 | 3,800 | 3,705 | 3,725 | 33,700 |
| 2025/12/25 | 3,755 | 3,805 | 3,745 | 3,780 | 27,600 |
| 2025/12/24 | 3,780 | 3,800 | 3,755 | 3,755 | 27,000 |
| 2025/12/23 | 3,725 | 3,765 | 3,710 | 3,750 | 39,700 |
| 2025/12/22 | 3,780 | 3,800 | 3,715 | 3,765 | 39,700 |
| 2025/12/19 | 3,790 | 3,795 | 3,735 | 3,760 | 58,600 |
| 2025/12/18 | 3,655 | 3,760 | 3,635 | 3,755 | 46,400 |
| 2025/12/17 | 3,680 | 3,680 | 3,625 | 3,665 | 25,800 |
| 2025/12/16 | 3,720 | 3,720 | 3,630 | 3,660 | 44,800 |
| 2025/12/15 | 3,595 | 3,725 | 3,570 | 3,725 | 61,700 |
| 2025/12/12 | 3,605 | 3,610 | 3,540 | 3,585 | 35,500 |
| 2025/12/11 | 3,540 | 3,540 | 3,475 | 3,480 | 30,800 |
| 2025/12/10 | 3,430 | 3,550 | 3,430 | 3,535 | 31,400 |
| 2025/12/09 | 3,470 | 3,500 | 3,420 | 3,430 | 21,600 |
| 2025/12/08 | 3,470 | 3,480 | 3,440 | 3,475 | 17,500 |
| 2025/12/05 | 3,440 | 3,505 | 3,420 | 3,425 | 31,300 |
| 2025/12/04 | 3,405 | 3,455 | 3,400 | 3,440 | 28,100 |
| 2025/12/03 | 3,460 | 3,470 | 3,425 | 3,425 | 24,100 |
| 2025/12/02 | 3,535 | 3,545 | 3,435 | 3,490 | 31,500 |
| 2025/12/01 | 3,600 | 3,600 | 3,475 | 3,520 | 42,800 |
| 2025/11/28 | 3,610 | 3,610 | 3,540 | 3,580 | 53,400 |
| 2025/11/27 | 3,500 | 3,625 | 3,500 | 3,615 | 110,300 |
| 2025/11/26 | 3,455 | 3,495 | 3,435 | 3,495 | 26,400 |
| 2025/11/25 | 3,500 | 3,520 | 3,420 | 3,420 | 46,100 |
| 2025/11/21 | 3,385 | 3,490 | 3,385 | 3,490 | 47,300 |
| 2025/11/20 | 3,375 | 3,460 | 3,345 | 3,450 | 42,200 |
| 2025/11/19 | 3,365 | 3,390 | 3,300 | 3,315 | 32,600 |
| 2025/11/18 | 3,400 | 3,450 | 3,335 | 3,365 | 41,100 |
| 2025/11/17 | 3,405 | 3,450 | 3,385 | 3,415 | 37,600 |
| 2025/11/14 | 3,330 | 3,390 | 3,320 | 3,385 | 29,300 |
| 2025/11/13 | 3,345 | 3,400 | 3,345 | 3,355 | 18,600 |
| 2025/11/12 | 3,320 | 3,395 | 3,300 | 3,370 | 28,700 |
| 2025/11/11 | 3,395 | 3,440 | 3,335 | 3,355 | 43,400 |
| 2025/11/10 | 3,285 | 3,410 | 3,280 | 3,395 | 29,400 |
| 2025/11/07 | 3,350 | 3,360 | 3,285 | 3,290 | 23,200 |
| 2025/11/06 | 3,275 | 3,390 | 3,230 | 3,360 | 54,700 |
| 2025/11/05 | 3,245 | 3,265 | 3,175 | 3,250 | 56,500 |
| 2025/11/04 | 3,355 | 3,370 | 3,280 | 3,315 | 49,300 |
| 2025/10/31 | 3,405 | 3,415 | 3,325 | 3,345 | 64,200 |
| 2025/10/30 | 3,430 | 3,500 | 3,405 | 3,420 | 103,600 |
| 2025/10/29 | 3,385 | 3,590 | 3,360 | 3,480 | 363,400 |
| 2025/10/28 | 3,190 | 3,195 | 3,005 | 3,035 | 83,700 |
| 2025/10/27 | 3,125 | 3,180 | 3,125 | 3,175 | 73,100 |
| 2025/10/24 | 3,100 | 3,105 | 3,060 | 3,105 | 62,700 |
| 2025/10/23 | 3,040 | 3,100 | 3,030 | 3,100 | 54,200 |
| 2025/10/22 | 3,020 | 3,060 | 2,974 | 3,050 | 53,100 |
| 2025/10/21 | 2,961 | 3,025 | 2,951 | 2,991 | 48,300 |
| 2025/10/20 | 2,947 | 2,977 | 2,939 | 2,951 | 27,300 |
| 2025/10/17 | 2,929 | 2,958 | 2,916 | 2,918 | 38,200 |
| 2025/10/16 | 2,900 | 2,970 | 2,894 | 2,945 | 86,400 |
| 2025/10/15 | 2,834 | 2,859 | 2,793 | 2,856 | 43,800 |
| 2025/10/14 | 2,660 | 2,837 | 2,654 | 2,818 | 111,300 |
| 2025/10/10 | 2,700 | 2,704 | 2,670 | 2,689 | 42,500 |
| 2025/10/09 | 2,741 | 2,758 | 2,730 | 2,732 | 39,900 |
| 2025/10/08 | 2,757 | 2,784 | 2,719 | 2,741 | 37,200 |
| 2025/10/07 | 2,713 | 2,773 | 2,702 | 2,768 | 45,400 |
| 2025/10/06 | 2,753 | 2,758 | 2,712 | 2,712 | 45,200 |
| 2025/10/03 | 2,711 | 2,730 | 2,685 | 2,685 | 33,500 |
| 2025/10/02 | 2,796 | 2,796 | 2,690 | 2,726 | 51,400 |
| 2025/10/01 | 2,844 | 2,858 | 2,749 | 2,776 | 73,700 |
| 2025/09/30 | 2,919 | 2,920 | 2,837 | 2,875 | 31,200 |
| 2025/09/29 | 2,912 | 2,915 | 2,870 | 2,891 | 31,300 |
| 2025/09/26 | 2,944 | 2,960 | 2,923 | 2,945 | 43,700 |
| 2025/09/25 | 2,969 | 2,976 | 2,914 | 2,941 | 38,200 |
| 2025/09/24 | 2,946 | 2,955 | 2,920 | 2,953 | 41,300 |
| 2025/09/22 | 2,948 | 3,105 | 2,927 | 2,941 | 187,100 |
| 2025/09/19 | 2,815 | 2,841 | 2,775 | 2,806 | 38,200 |
| 2025/09/18 | 2,818 | 2,834 | 2,788 | 2,815 | 39,800 |
| 2025/09/17 | 2,871 | 2,883 | 2,766 | 2,816 | 53,100 |
| 2025/09/16 | 2,870 | 2,905 | 2,863 | 2,905 | 22,900 |
| 2025/09/12 | 2,863 | 2,909 | 2,848 | 2,854 | 41,800 |
| 2025/09/11 | 2,860 | 2,873 | 2,834 | 2,842 | 33,600 |
| 2025/09/10 | 2,810 | 2,861 | 2,807 | 2,846 | 30,300 |
| 2025/09/09 | 2,851 | 2,880 | 2,804 | 2,818 | 78,700 |
| 2025/09/08 | 2,897 | 2,897 | 2,825 | 2,850 | 37,000 |
| 2025/09/05 | 2,821 | 2,874 | 2,804 | 2,870 | 37,500 |
| 2025/09/04 | 2,750 | 2,827 | 2,746 | 2,818 | 28,700 |
| 2025/09/03 | 2,799 | 2,800 | 2,743 | 2,750 | 29,300 |
| 2025/09/02 | 2,739 | 2,818 | 2,739 | 2,799 | 78,900 |
| 2025/09/01 | 2,695 | 2,759 | 2,695 | 2,730 | 49,800 |
| 2025/08/29 | 2,690 | 2,695 | 2,635 | 2,684 | 32,400 |
| 2025/08/28 | 2,639 | 2,695 | 2,622 | 2,686 | 60,600 |
| 2025/08/27 | 2,550 | 2,650 | 2,531 | 2,640 | 47,900 |
| 2025/08/26 | 2,575 | 2,592 | 2,531 | 2,550 | 27,100 |
| 2025/08/25 | 2,591 | 2,614 | 2,553 | 2,554 | 38,700 |
| 2025/08/22 | 2,464 | 2,571 | 2,457 | 2,571 | 40,600 |
| 2025/08/21 | 2,485 | 2,485 | 2,451 | 2,464 | 14,400 |
| 2025/08/20 | 2,467 | 2,505 | 2,452 | 2,483 | 31,300 |
| 2025/08/19 | 2,466 | 2,495 | 2,461 | 2,465 | 19,100 |