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 |
|---|---|---|---|---|---|
| 1985/12/28 | 350 | 359 | 348 | 350 | 520,000 |
| 1985/12/27 | 332 | 350 | 332 | 348 | 196,000 |
| 1985/12/26 | 330 | 332 | 326 | 332 | 122,000 |
| 1985/12/25 | 323 | 330 | 323 | 330 | 57,000 |
| 1985/12/24 | 324 | 324 | 321 | 323 | 77,000 |
| 1985/12/23 | 321 | 328 | 321 | 323 | 32,000 |
| 1985/12/21 | 325 | 330 | 321 | 330 | 33,000 |
| 1985/12/20 | 323 | 324 | 320 | 320 | 48,000 |
| 1985/12/19 | 334 | 334 | 320 | 320 | 70,000 |
| 1985/12/18 | 321 | 335 | 320 | 335 | 43,000 |
| 1985/12/17 | 329 | 330 | 321 | 321 | 69,000 |
| 1985/12/16 | 330 | 330 | 326 | 326 | 63,000 |
| 1985/12/13 | 335 | 337 | 330 | 330 | 78,000 |
| 1985/12/12 | 343 | 344 | 335 | 337 | 70,000 |
| 1985/12/11 | 344 | 349 | 340 | 347 | 136,000 |
| 1985/12/10 | 335 | 340 | 335 | 340 | 175,000 |
| 1985/12/09 | 325 | 330 | 325 | 330 | 35,000 |
| 1985/12/07 | 322 | 335 | 320 | 320 | 58,000 |
| 1985/12/06 | 335 | 335 | 316 | 320 | 64,000 |
| 1985/12/05 | 311 | 334 | 311 | 334 | 141,000 |
| 1985/12/04 | 320 | 320 | 312 | 316 | 108,000 |
| 1985/12/03 | 325 | 329 | 320 | 329 | 58,000 |
| 1985/12/02 | 324 | 330 | 320 | 330 | 37,000 |
| 1985/11/30 | 318 | 330 | 318 | 330 | 84,000 |
| 1985/11/29 | 318 | 320 | 318 | 319 | 119,000 |
| 1985/11/28 | 325 | 325 | 318 | 318 | 75,000 |
| 1985/11/27 | 330 | 332 | 318 | 330 | 233,000 |
| 1985/11/26 | 330 | 335 | 330 | 333 | 39,000 |
| 1985/11/25 | 340 | 340 | 330 | 330 | 97,000 |
| 1985/11/22 | 333 | 339 | 332 | 333 | 234,000 |
| 1985/11/21 | 335 | 346 | 333 | 333 | 162,000 |
| 1985/11/20 | 341 | 345 | 332 | 334 | 62,000 |
| 1985/11/19 | 345 | 346 | 343 | 346 | 112,000 |
| 1985/11/18 | 355 | 355 | 345 | 346 | 21,000 |
| 1985/11/16 | 345 | 355 | 343 | 355 | 73,000 |
| 1985/11/15 | 345 | 346 | 344 | 346 | 204,000 |
| 1985/11/14 | 355 | 356 | 343 | 356 | 118,000 |
| 1985/11/13 | 359 | 368 | 356 | 357 | 91,000 |
| 1985/11/12 | 365 | 365 | 355 | 365 | 86,000 |
| 1985/11/11 | 368 | 370 | 355 | 370 | 97,000 |
| 1985/11/08 | 368 | 370 | 363 | 370 | 184,000 |
| 1985/11/07 | 373 | 375 | 370 | 370 | 122,000 |
| 1985/11/06 | 370 | 375 | 370 | 372 | 157,000 |
| 1985/11/05 | 375 | 379 | 369 | 374 | 202,000 |
| 1985/11/02 | 369 | 380 | 368 | 380 | 293,000 |
| 1985/11/01 | 365 | 373 | 364 | 370 | 188,000 |
| 1985/10/31 | 362 | 362 | 355 | 361 | 107,000 |
| 1985/10/30 | 369 | 369 | 361 | 365 | 182,000 |
| 1985/10/29 | 373 | 374 | 350 | 350 | 397,000 |
| 1985/10/28 | 350 | 374 | 350 | 374 | 142,000 |
| 1985/10/26 | 335 | 360 | 330 | 360 | 207,000 |
| 1985/10/25 | 345 | 345 | 338 | 338 | 277,000 |
| 1985/10/24 | 350 | 350 | 338 | 345 | 183,000 |
| 1985/10/23 | 342 | 350 | 342 | 350 | 145,000 |
| 1985/10/22 | 359 | 359 | 345 | 357 | 203,000 |
| 1985/10/21 | 358 | 360 | 355 | 359 | 117,000 |
| 1985/10/19 | 365 | 370 | 358 | 360 | 71,000 |
| 1985/10/18 | 355 | 365 | 353 | 365 | 118,000 |
| 1985/10/17 | 364 | 365 | 355 | 355 | 155,000 |
| 1985/10/16 | 372 | 375 | 365 | 366 | 145,000 |
| 1985/10/15 | 375 | 379 | 370 | 370 | 142,000 |
| 1985/10/14 | 380 | 385 | 371 | 371 | 149,000 |
| 1985/10/11 | 384 | 385 | 375 | 380 | 227,000 |
| 1985/10/09 | 388 | 390 | 381 | 389 | 198,000 |
| 1985/10/08 | 391 | 396 | 386 | 386 | 224,000 |
| 1985/10/07 | 399 | 404 | 391 | 397 | 406,000 |
| 1985/10/05 | 415 | 415 | 400 | 409 | 364,000 |
| 1985/10/04 | 402 | 410 | 402 | 410 | 571,000 |
| 1985/10/03 | 395 | 401 | 393 | 393 | 309,000 |
| 1985/10/02 | 395 | 400 | 390 | 396 | 399,000 |
| 1985/10/01 | 413 | 413 | 393 | 393 | 1,003,000 |
| 1985/09/30 | 415 | 424 | 407 | 415 | 1,552,000 |
| 1985/09/28 | 392 | 412 | 391 | 410 | 2,117,000 |
| 1985/09/27 | 376 | 387 | 372 | 382 | 553,000 |
| 1985/09/26 | 380 | 383 | 371 | 371 | 526,000 |
| 1985/09/25 | 376 | 379 | 365 | 371 | 363,000 |
| 1985/09/24 | 384 | 387 | 375 | 375 | 596,000 |
| 1985/09/21 | 373 | 379 | 371 | 379 | 540,000 |
| 1985/09/20 | 379 | 380 | 370 | 375 | 677,000 |
| 1985/09/19 | 379 | 381 | 376 | 379 | 425,000 |
| 1985/09/18 | 385 | 385 | 372 | 382 | 1,002,000 |
| 1985/09/17 | 385 | 387 | 382 | 386 | 1,984,000 |
| 1985/09/13 | 373 | 379 | 371 | 377 | 2,160,000 |
| 1985/09/12 | 360 | 365 | 355 | 359 | 1,311,000 |
| 1985/09/11 | 348 | 360 | 348 | 355 | 439,000 |
| 1985/09/10 | 342 | 350 | 340 | 345 | 244,000 |
| 1985/09/09 | 360 | 360 | 347 | 347 | 169,000 |
| 1985/09/07 | 334 | 355 | 333 | 355 | 200,000 |
| 1985/09/06 | 341 | 342 | 333 | 333 | 221,000 |
| 1985/09/05 | 345 | 345 | 341 | 343 | 147,000 |
| 1985/09/04 | 345 | 345 | 340 | 344 | 258,000 |
| 1985/09/03 | 349 | 351 | 345 | 345 | 122,000 |
| 1985/09/02 | 352 | 352 | 349 | 349 | 82,000 |
| 1985/08/31 | 352 | 352 | 349 | 349 | 92,000 |
| 1985/08/30 | 352 | 360 | 348 | 350 | 133,000 |
| 1985/08/29 | 351 | 360 | 348 | 355 | 294,000 |
| 1985/08/28 | 358 | 360 | 350 | 350 | 400,000 |
| 1985/08/27 | 360 | 363 | 356 | 360 | 211,000 |
| 1985/08/26 | 356 | 363 | 355 | 355 | 221,000 |
| 1985/08/24 | 357 | 359 | 351 | 353 | 525,000 |
| 1985/08/23 | 368 | 368 | 358 | 360 | 339,000 |
| 1985/08/22 | 379 | 379 | 365 | 374 | 520,000 |
| 1985/08/21 | 379 | 384 | 375 | 379 | 1,965,000 |
| 1985/08/20 | 365 | 379 | 362 | 365 | 1,273,000 |
| 1985/08/19 | 356 | 365 | 355 | 361 | 204,000 |
| 1985/08/17 | 361 | 365 | 346 | 346 | 230,000 |
| 1985/08/16 | 360 | 364 | 355 | 360 | 380,000 |
| 1985/08/15 | 354 | 359 | 345 | 359 | 218,000 |
| 1985/08/14 | 352 | 352 | 342 | 349 | 214,000 |
| 1985/08/13 | 354 | 354 | 348 | 349 | 168,000 |
| 1985/08/12 | 363 | 363 | 352 | 359 | 327,000 |
| 1985/08/09 | 367 | 369 | 350 | 358 | 626,000 |
| 1985/08/08 | 365 | 379 | 365 | 372 | 2,272,000 |
| 1985/08/07 | 367 | 368 | 358 | 363 | 838,000 |
| 1985/08/06 | 371 | 371 | 360 | 365 | 1,581,000 |
| 1985/08/05 | 362 | 373 | 360 | 371 | 3,497,000 |
| 1985/08/03 | 342 | 355 | 335 | 355 | 591,000 |
| 1985/08/02 | 321 | 342 | 321 | 339 | 107,000 |
| 1985/08/01 | 328 | 330 | 320 | 321 | 109,000 |
| 1985/07/31 | 330 | 339 | 324 | 330 | 158,000 |
| 1985/07/30 | 324 | 332 | 323 | 325 | 121,000 |
| 1985/07/29 | 343 | 343 | 322 | 325 | 151,000 |
| 1985/07/27 | 350 | 351 | 335 | 340 | 339,000 |
| 1985/07/26 | 340 | 350 | 340 | 350 | 599,000 |
| 1985/07/25 | 345 | 346 | 335 | 344 | 299,000 |
| 1985/07/24 | 358 | 358 | 345 | 346 | 838,000 |
| 1985/07/23 | 335 | 360 | 334 | 357 | 2,328,000 |
| 1985/07/22 | 335 | 339 | 330 | 330 | 191,000 |
| 1985/07/20 | 338 | 338 | 330 | 338 | 166,000 |
| 1985/07/19 | 344 | 344 | 330 | 333 | 1,208,000 |
| 1985/07/18 | 320 | 340 | 318 | 339 | 877,000 |
| 1985/07/17 | 320 | 320 | 310 | 313 | 141,000 |
| 1985/07/16 | 305 | 315 | 302 | 314 | 317,000 |
| 1985/07/15 | 315 | 319 | 300 | 305 | 214,000 |
| 1985/07/12 | 325 | 329 | 315 | 315 | 300,000 |
| 1985/07/11 | 326 | 332 | 317 | 320 | 321,000 |
| 1985/07/10 | 347 | 347 | 322 | 322 | 238,000 |
| 1985/07/09 | 352 | 355 | 340 | 345 | 902,000 |
| 1985/07/08 | 340 | 350 | 338 | 349 | 635,000 |
| 1985/07/06 | 347 | 350 | 345 | 345 | 1,067,000 |
| 1985/07/05 | 347 | 347 | 338 | 342 | 1,528,000 |
| 1985/07/04 | 323 | 348 | 321 | 348 | 2,140,000 |
| 1985/07/03 | 325 | 325 | 320 | 323 | 327,000 |
| 1985/07/02 | 326 | 326 | 316 | 316 | 457,000 |
| 1985/07/01 | 326 | 326 | 320 | 321 | 606,000 |
| 1985/06/29 | 315 | 320 | 307 | 320 | 171,000 |
| 1985/06/28 | 315 | 315 | 307 | 310 | 171,000 |
| 1985/06/27 | 324 | 324 | 310 | 310 | 179,000 |
| 1985/06/26 | 330 | 330 | 312 | 319 | 1,456,000 |
| 1985/06/25 | 313 | 328 | 312 | 324 | 860,000 |
| 1985/06/24 | 312 | 314 | 308 | 310 | 228,000 |
| 1985/06/22 | 314 | 314 | 305 | 305 | 152,000 |
| 1985/06/21 | 304 | 315 | 301 | 315 | 177,000 |
| 1985/06/20 | 308 | 308 | 300 | 301 | 169,000 |
| 1985/06/19 | 313 | 313 | 305 | 308 | 207,000 |
| 1985/06/18 | 318 | 318 | 307 | 308 | 185,000 |
| 1985/06/17 | 323 | 323 | 315 | 318 | 440,000 |
| 1985/06/15 | 315 | 322 | 313 | 319 | 623,000 |
| 1985/06/14 | 305 | 314 | 301 | 313 | 492,000 |
| 1985/06/13 | 308 | 308 | 300 | 303 | 134,000 |
| 1985/06/12 | 311 | 311 | 300 | 300 | 418,000 |
| 1985/06/11 | 312 | 313 | 305 | 310 | 324,000 |
| 1985/06/10 | 296 | 314 | 296 | 314 | 521,000 |
| 1985/06/07 | 295 | 299 | 290 | 293 | 102,000 |
| 1985/06/06 | 302 | 302 | 285 | 289 | 190,000 |
| 1985/06/05 | 304 | 304 | 295 | 302 | 252,000 |
| 1985/06/04 | 283 | 299 | 283 | 299 | 244,000 |
| 1985/06/03 | 290 | 297 | 287 | 287 | 142,000 |
| 1985/06/01 | 293 | 298 | 288 | 290 | 268,000 |
| 1985/05/31 | 314 | 315 | 296 | 296 | 410,000 |
| 1985/05/30 | 318 | 318 | 302 | 309 | 547,000 |
| 1985/05/29 | 309 | 320 | 308 | 315 | 2,588,000 |
| 1985/05/28 | 309 | 309 | 303 | 303 | 523,000 |
| 1985/05/27 | 303 | 305 | 300 | 304 | 444,000 |
| 1985/05/25 | 303 | 304 | 296 | 297 | 432,000 |
| 1985/05/24 | 312 | 313 | 293 | 303 | 1,882,000 |
| 1985/05/23 | 295 | 308 | 295 | 304 | 2,035,000 |
| 1985/05/22 | 293 | 293 | 287 | 291 | 209,000 |
| 1985/05/21 | 292 | 293 | 286 | 290 | 363,000 |
| 1985/05/20 | 294 | 294 | 290 | 290 | 399,000 |
| 1985/05/18 | 289 | 293 | 286 | 293 | 427,000 |
| 1985/05/17 | 279 | 290 | 279 | 289 | 174,000 |
| 1985/05/16 | 281 | 284 | 276 | 280 | 117,000 |
| 1985/05/15 | 294 | 294 | 281 | 281 | 468,000 |
| 1985/05/14 | 280 | 294 | 278 | 292 | 710,000 |
| 1985/05/13 | 274 | 282 | 274 | 280 | 261,000 |
| 1985/05/10 | 271 | 276 | 271 | 272 | 50,000 |
| 1985/05/09 | 271 | 272 | 270 | 271 | 45,000 |
| 1985/05/08 | 272 | 272 | 268 | 270 | 34,000 |
| 1985/05/07 | 267 | 267 | 267 | 267 | 23,000 |
| 1985/05/04 | 267 | 267 | 265 | 265 | 25,000 |
| 1985/05/02 | 266 | 272 | 265 | 270 | 53,000 |
| 1985/05/01 | 276 | 276 | 268 | 268 | 38,000 |
| 1985/04/30 | 271 | 271 | 266 | 266 | 19,000 |
| 1985/04/27 | 267 | 268 | 266 | 266 | 21,000 |
| 1985/04/26 | 264 | 268 | 263 | 266 | 94,000 |
| 1985/04/25 | 268 | 268 | 263 | 263 | 59,000 |
| 1985/04/24 | 268 | 270 | 265 | 268 | 51,000 |
| 1985/04/23 | 263 | 278 | 262 | 278 | 70,000 |
| 1985/04/22 | 275 | 275 | 261 | 261 | 63,000 |
| 1985/04/20 | 271 | 271 | 268 | 269 | 19,000 |
| 1985/04/19 | 279 | 279 | 267 | 270 | 51,000 |
| 1985/04/18 | 265 | 274 | 263 | 274 | 97,000 |
| 1985/04/17 | 268 | 268 | 262 | 262 | 77,000 |
| 1985/04/16 | 272 | 272 | 268 | 268 | 84,000 |
| 1985/04/15 | 285 | 285 | 271 | 272 | 38,000 |
| 1985/04/12 | 279 | 280 | 275 | 275 | 91,000 |
| 1985/04/11 | 289 | 289 | 279 | 280 | 164,000 |
| 1985/04/10 | 292 | 295 | 283 | 284 | 324,000 |
| 1985/04/09 | 299 | 303 | 283 | 288 | 1,204,000 |
| 1985/04/08 | 275 | 294 | 275 | 294 | 1,184,000 |
| 1985/04/06 | 270 | 279 | 270 | 279 | 42,000 |
| 1985/04/05 | 276 | 278 | 274 | 274 | 55,000 |
| 1985/04/04 | 284 | 285 | 276 | 280 | 148,000 |
| 1985/04/03 | 273 | 283 | 272 | 283 | 338,000 |
| 1985/04/02 | 261 | 268 | 260 | 268 | 94,000 |
| 1985/04/01 | 262 | 265 | 261 | 261 | 22,000 |
| 1985/03/30 | 260 | 260 | 260 | 260 | 7,000 |
| 1985/03/29 | 260 | 260 | 260 | 260 | 49,000 |
| 1985/03/28 | 259 | 260 | 259 | 260 | 24,000 |
| 1985/03/27 | 260 | 260 | 258 | 258 | 91,000 |
| 1985/03/26 | 262 | 262 | 262 | 262 | 13,000 |
| 1985/03/25 | 264 | 264 | 261 | 261 | 30,000 |
| 1985/03/23 | 263 | 265 | 260 | 265 | 11,000 |
| 1985/03/22 | 260 | 265 | 258 | 258 | 51,000 |
| 1985/03/20 | 268 | 268 | 265 | 265 | 30,000 |
| 1985/03/19 | 264 | 266 | 264 | 264 | 96,000 |
| 1985/03/18 | 274 | 274 | 269 | 269 | 107,000 |
| 1985/03/16 | 275 | 278 | 275 | 278 | 21,000 |
| 1985/03/15 | 274 | 275 | 270 | 270 | 106,000 |
| 1985/03/14 | 278 | 279 | 275 | 275 | 74,000 |
| 1985/03/13 | 273 | 278 | 271 | 278 | 154,000 |
| 1985/03/12 | 277 | 278 | 275 | 275 | 99,000 |
| 1985/03/11 | 276 | 278 | 276 | 278 | 62,000 |
| 1985/03/08 | 269 | 270 | 269 | 270 | 41,000 |
| 1985/03/07 | 270 | 275 | 268 | 269 | 83,000 |
| 1985/03/06 | 275 | 275 | 272 | 275 | 63,000 |
| 1985/03/05 | 278 | 278 | 270 | 270 | 135,000 |
| 1985/03/04 | 275 | 279 | 273 | 279 | 81,000 |
| 1985/03/02 | 270 | 273 | 268 | 273 | 18,000 |
| 1985/03/01 | 269 | 271 | 267 | 267 | 159,000 |
| 1985/02/28 | 282 | 282 | 266 | 267 | 489,000 |
| 1985/02/27 | 289 | 292 | 279 | 279 | 1,057,000 |
| 1985/02/26 | 276 | 281 | 272 | 279 | 352,000 |
| 1985/02/25 | 266 | 271 | 261 | 271 | 319,000 |
| 1985/02/23 | 270 | 276 | 268 | 270 | 80,000 |
| 1985/02/22 | 275 | 278 | 264 | 268 | 263,000 |
| 1985/02/21 | 270 | 283 | 265 | 281 | 392,000 |
| 1985/02/20 | 275 | 275 | 268 | 270 | 92,000 |
| 1985/02/19 | 271 | 271 | 262 | 262 | 87,000 |
| 1985/02/18 | 261 | 271 | 260 | 271 | 121,000 |
| 1985/02/16 | 261 | 261 | 260 | 261 | 33,000 |
| 1985/02/15 | 255 | 265 | 253 | 262 | 84,000 |
| 1985/02/14 | 255 | 256 | 253 | 255 | 143,000 |
| 1985/02/13 | 256 | 258 | 255 | 258 | 53,000 |
| 1985/02/12 | 258 | 259 | 255 | 259 | 43,000 |
| 1985/02/08 | 258 | 259 | 254 | 254 | 127,000 |
| 1985/02/07 | 259 | 260 | 256 | 260 | 22,000 |
| 1985/02/06 | 255 | 255 | 251 | 253 | 168,000 |
| 1985/02/05 | 261 | 264 | 253 | 253 | 162,000 |
| 1985/02/04 | 265 | 268 | 262 | 265 | 148,000 |
| 1985/02/02 | 268 | 268 | 263 | 263 | 76,000 |
| 1985/02/01 | 270 | 270 | 265 | 267 | 50,000 |
| 1985/01/31 | 264 | 274 | 264 | 266 | 72,000 |
| 1985/01/30 | 262 | 264 | 262 | 263 | 100,000 |
| 1985/01/29 | 265 | 265 | 262 | 262 | 112,000 |
| 1985/01/28 | 269 | 270 | 263 | 265 | 60,000 |
| 1985/01/26 | 270 | 270 | 265 | 268 | 93,000 |
| 1985/01/25 | 267 | 270 | 267 | 269 | 105,000 |
| 1985/01/24 | 275 | 279 | 267 | 267 | 253,000 |
| 1985/01/23 | 280 | 282 | 277 | 277 | 145,000 |
| 1985/01/22 | 286 | 287 | 276 | 276 | 333,000 |
| 1985/01/21 | 295 | 297 | 286 | 290 | 804,000 |
| 1985/01/19 | 289 | 296 | 288 | 293 | 1,387,000 |
| 1985/01/18 | 274 | 289 | 274 | 286 | 1,563,000 |
| 1985/01/17 | 280 | 281 | 272 | 277 | 746,000 |
| 1985/01/16 | 264 | 280 | 264 | 280 | 956,000 |
| 1985/01/14 | 264 | 269 | 262 | 262 | 131,000 |
| 1985/01/11 | 269 | 272 | 264 | 264 | 226,000 |
| 1985/01/10 | 265 | 267 | 261 | 267 | 218,000 |
| 1985/01/09 | 257 | 265 | 257 | 260 | 107,000 |
| 1985/01/08 | 257 | 260 | 255 | 255 | 77,000 |
| 1985/01/07 | 260 | 261 | 255 | 255 | 56,000 |
| 1985/01/05 | 262 | 267 | 260 | 260 | 79,000 |
| 1985/01/04 | 270 | 270 | 261 | 265 | 192,000 |