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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,180 | 1,200 | 1,170 | 1,190 | 160,000 |
| 1990/12/27 | 1,200 | 1,220 | 1,180 | 1,190 | 281,000 |
| 1990/12/26 | 1,190 | 1,210 | 1,180 | 1,180 | 382,000 |
| 1990/12/25 | 1,230 | 1,230 | 1,170 | 1,180 | 216,000 |
| 1990/12/21 | 1,170 | 1,240 | 1,170 | 1,240 | 483,000 |
| 1990/12/20 | 1,230 | 1,250 | 1,200 | 1,210 | 1,161,000 |
| 1990/12/19 | 1,190 | 1,240 | 1,180 | 1,220 | 2,306,000 |
| 1990/12/18 | 1,160 | 1,180 | 1,140 | 1,160 | 410,000 |
| 1990/12/17 | 1,170 | 1,180 | 1,150 | 1,160 | 134,000 |
| 1990/12/14 | 1,130 | 1,170 | 1,120 | 1,170 | 1,604,000 |
| 1990/12/13 | 1,170 | 1,180 | 1,130 | 1,150 | 488,000 |
| 1990/12/12 | 1,170 | 1,180 | 1,130 | 1,150 | 264,000 |
| 1990/12/11 | 1,160 | 1,190 | 1,130 | 1,160 | 408,000 |
| 1990/12/10 | 1,160 | 1,200 | 1,130 | 1,170 | 754,000 |
| 1990/12/07 | 1,100 | 1,160 | 1,100 | 1,160 | 444,000 |
| 1990/12/06 | 1,080 | 1,100 | 1,050 | 1,090 | 287,000 |
| 1990/12/05 | 1,040 | 1,100 | 1,010 | 1,060 | 273,000 |
| 1990/12/04 | 1,060 | 1,070 | 1,010 | 1,020 | 163,000 |
| 1990/12/03 | 1,090 | 1,120 | 1,040 | 1,100 | 309,000 |
| 1990/11/30 | 1,020 | 1,070 | 1,000 | 1,070 | 577,000 |
| 1990/11/29 | 1,070 | 1,100 | 1,050 | 1,100 | 331,000 |
| 1990/11/28 | 1,170 | 1,170 | 1,090 | 1,120 | 480,000 |
| 1990/11/27 | 1,110 | 1,150 | 1,100 | 1,130 | 346,000 |
| 1990/11/26 | 1,130 | 1,140 | 1,110 | 1,110 | 174,000 |
| 1990/11/22 | 1,100 | 1,100 | 1,080 | 1,090 | 355,000 |
| 1990/11/21 | 1,120 | 1,120 | 1,070 | 1,110 | 136,000 |
| 1990/11/20 | 1,160 | 1,170 | 1,120 | 1,120 | 70,000 |
| 1990/11/19 | 1,180 | 1,180 | 1,140 | 1,170 | 131,000 |
| 1990/11/16 | 1,150 | 1,150 | 1,100 | 1,140 | 242,000 |
| 1990/11/15 | 1,220 | 1,220 | 1,150 | 1,150 | 207,000 |
| 1990/11/14 | 1,110 | 1,220 | 1,110 | 1,210 | 517,000 |
| 1990/11/13 | 1,140 | 1,150 | 1,110 | 1,150 | 247,000 |
| 1990/11/09 | 1,110 | 1,110 | 1,030 | 1,070 | 251,000 |
| 1990/11/08 | 1,090 | 1,120 | 1,080 | 1,110 | 206,000 |
| 1990/11/07 | 1,110 | 1,130 | 1,070 | 1,130 | 158,000 |
| 1990/11/06 | 1,170 | 1,170 | 1,100 | 1,110 | 129,000 |
| 1990/11/05 | 1,190 | 1,190 | 1,150 | 1,170 | 79,000 |
| 1990/11/02 | 1,130 | 1,170 | 1,100 | 1,170 | 176,000 |
| 1990/11/01 | 1,200 | 1,210 | 1,140 | 1,150 | 199,000 |
| 1990/10/31 | 1,190 | 1,220 | 1,190 | 1,210 | 463,000 |
| 1990/10/30 | 1,150 | 1,220 | 1,120 | 1,190 | 277,000 |
| 1990/10/29 | 1,140 | 1,170 | 1,140 | 1,150 | 262,000 |
| 1990/10/26 | 1,160 | 1,170 | 1,150 | 1,160 | 288,000 |
| 1990/10/25 | 1,160 | 1,180 | 1,160 | 1,160 | 317,000 |
| 1990/10/24 | 1,140 | 1,170 | 1,100 | 1,150 | 487,000 |
| 1990/10/23 | 1,110 | 1,150 | 1,090 | 1,150 | 641,000 |
| 1990/10/22 | 1,050 | 1,100 | 1,050 | 1,090 | 250,000 |
| 1990/10/19 | 1,090 | 1,120 | 1,050 | 1,050 | 320,000 |
| 1990/10/18 | 1,020 | 1,080 | 1,010 | 1,080 | 131,000 |
| 1990/10/17 | 1,060 | 1,060 | 1,010 | 1,050 | 121,000 |
| 1990/10/16 | 1,040 | 1,070 | 1,030 | 1,060 | 252,000 |
| 1990/10/15 | 1,030 | 1,040 | 1,010 | 1,040 | 156,000 |
| 1990/10/12 | 981 | 991 | 961 | 991 | 86,000 |
| 1990/10/11 | 980 | 1,010 | 980 | 991 | 98,000 |
| 1990/10/09 | 1,070 | 1,080 | 1,030 | 1,040 | 196,000 |
| 1990/10/08 | 1,040 | 1,080 | 1,020 | 1,070 | 473,000 |
| 1990/10/05 | 1,020 | 1,050 | 1,000 | 1,040 | 253,000 |
| 1990/10/04 | 1,030 | 1,030 | 972 | 980 | 161,000 |
| 1990/10/03 | 980 | 1,050 | 980 | 1,050 | 340,000 |
| 1990/10/02 | 1,000 | 1,000 | 1,000 | 1,000 | 182,000 |
| 1990/10/01 | 950 | 960 | 900 | 900 | 221,000 |
| 1990/09/28 | 980 | 990 | 950 | 960 | 102,000 |
| 1990/09/27 | 1,010 | 1,010 | 950 | 990 | 220,000 |
| 1990/09/26 | 1,090 | 1,090 | 1,000 | 1,010 | 164,000 |
| 1990/09/25 | 1,110 | 1,110 | 1,070 | 1,110 | 110,000 |
| 1990/09/21 | 1,080 | 1,120 | 1,070 | 1,120 | 261,000 |
| 1990/09/20 | 1,140 | 1,150 | 1,100 | 1,140 | 328,000 |
| 1990/09/19 | 1,100 | 1,140 | 1,090 | 1,140 | 2,275,000 |
| 1990/09/18 | 1,100 | 1,100 | 1,030 | 1,060 | 167,000 |
| 1990/09/17 | 1,140 | 1,140 | 1,090 | 1,090 | 177,000 |
| 1990/09/14 | 1,080 | 1,140 | 1,080 | 1,100 | 637,000 |
| 1990/09/13 | 1,100 | 1,150 | 1,100 | 1,100 | 166,000 |
| 1990/09/12 | 1,090 | 1,160 | 1,070 | 1,150 | 163,000 |
| 1990/09/11 | 1,180 | 1,180 | 1,100 | 1,110 | 172,000 |
| 1990/09/10 | 1,120 | 1,160 | 1,100 | 1,160 | 262,000 |
| 1990/09/07 | 1,020 | 1,100 | 1,000 | 1,080 | 174,000 |
| 1990/09/06 | 1,040 | 1,050 | 1,000 | 1,020 | 145,000 |
| 1990/09/05 | 1,090 | 1,090 | 1,000 | 1,030 | 238,000 |
| 1990/09/04 | 1,110 | 1,120 | 1,100 | 1,100 | 81,000 |
| 1990/09/03 | 1,200 | 1,220 | 1,150 | 1,150 | 180,000 |
| 1990/08/31 | 1,140 | 1,230 | 1,140 | 1,180 | 241,000 |
| 1990/08/30 | 1,110 | 1,150 | 1,070 | 1,140 | 191,000 |
| 1990/08/29 | 1,160 | 1,170 | 1,080 | 1,130 | 155,000 |
| 1990/08/28 | 1,160 | 1,160 | 1,120 | 1,140 | 233,000 |
| 1990/08/27 | 1,090 | 1,100 | 1,060 | 1,100 | 127,000 |
| 1990/08/24 | 999 | 1,070 | 999 | 1,050 | 314,000 |
| 1990/08/23 | 1,000 | 1,010 | 1,000 | 1,000 | 193,000 |
| 1990/08/22 | 1,170 | 1,170 | 1,090 | 1,160 | 427,000 |
| 1990/08/21 | 1,290 | 1,320 | 1,250 | 1,250 | 199,000 |
| 1990/08/20 | 1,250 | 1,270 | 1,230 | 1,270 | 183,000 |
| 1990/08/17 | 1,260 | 1,300 | 1,250 | 1,260 | 255,000 |
| 1990/08/16 | 1,310 | 1,330 | 1,300 | 1,320 | 192,000 |
| 1990/08/15 | 1,320 | 1,380 | 1,300 | 1,380 | 234,000 |
| 1990/08/14 | 1,230 | 1,300 | 1,170 | 1,240 | 127,000 |
| 1990/08/13 | 1,270 | 1,270 | 1,170 | 1,210 | 206,000 |
| 1990/08/10 | 1,330 | 1,360 | 1,280 | 1,280 | 213,000 |
| 1990/08/09 | 1,360 | 1,400 | 1,300 | 1,340 | 361,000 |
| 1990/08/08 | 1,350 | 1,400 | 1,280 | 1,330 | 383,000 |
| 1990/08/07 | 1,360 | 1,420 | 1,350 | 1,350 | 249,000 |
| 1990/08/06 | 1,350 | 1,440 | 1,350 | 1,440 | 188,000 |
| 1990/08/03 | 1,440 | 1,480 | 1,440 | 1,450 | 228,000 |
| 1990/08/02 | 1,520 | 1,550 | 1,450 | 1,480 | 173,000 |
| 1990/08/01 | 1,550 | 1,570 | 1,510 | 1,560 | 191,000 |
| 1990/07/31 | 1,530 | 1,600 | 1,530 | 1,530 | 75,000 |
| 1990/07/30 | 1,530 | 1,550 | 1,510 | 1,520 | 120,000 |
| 1990/07/27 | 1,570 | 1,580 | 1,510 | 1,580 | 200,000 |
| 1990/07/26 | 1,570 | 1,600 | 1,570 | 1,600 | 102,000 |
| 1990/07/25 | 1,620 | 1,620 | 1,560 | 1,600 | 103,000 |
| 1990/07/24 | 1,590 | 1,640 | 1,590 | 1,590 | 231,000 |
| 1990/07/23 | 1,640 | 1,650 | 1,590 | 1,620 | 172,000 |
| 1990/07/20 | 1,670 | 1,700 | 1,670 | 1,670 | 337,000 |
| 1990/07/19 | 1,650 | 1,740 | 1,650 | 1,710 | 1,949,000 |
| 1990/07/18 | 1,610 | 1,640 | 1,610 | 1,640 | 275,000 |
| 1990/07/17 | 1,630 | 1,630 | 1,610 | 1,630 | 146,000 |
| 1990/07/16 | 1,630 | 1,640 | 1,610 | 1,630 | 107,000 |
| 1990/07/13 | 1,610 | 1,630 | 1,600 | 1,630 | 138,000 |
| 1990/07/12 | 1,630 | 1,640 | 1,590 | 1,600 | 380,000 |
| 1990/07/11 | 1,610 | 1,630 | 1,600 | 1,600 | 250,000 |
| 1990/07/10 | 1,600 | 1,640 | 1,600 | 1,640 | 265,000 |
| 1990/07/09 | 1,610 | 1,620 | 1,600 | 1,600 | 224,000 |
| 1990/07/06 | 1,600 | 1,650 | 1,600 | 1,620 | 403,000 |
| 1990/07/05 | 1,610 | 1,650 | 1,600 | 1,600 | 168,000 |
| 1990/07/04 | 1,600 | 1,650 | 1,600 | 1,610 | 217,000 |
| 1990/07/03 | 1,590 | 1,650 | 1,590 | 1,630 | 133,000 |
| 1990/07/02 | 1,520 | 1,630 | 1,520 | 1,590 | 128,000 |
| 1990/06/29 | 1,610 | 1,610 | 1,550 | 1,550 | 206,000 |
| 1990/06/28 | 1,600 | 1,620 | 1,600 | 1,600 | 129,000 |
| 1990/06/27 | 1,570 | 1,630 | 1,550 | 1,600 | 288,000 |
| 1990/06/26 | 1,510 | 1,540 | 1,490 | 1,510 | 252,000 |
| 1990/06/25 | 1,590 | 1,590 | 1,540 | 1,540 | 166,000 |
| 1990/06/22 | 1,650 | 1,650 | 1,580 | 1,590 | 231,000 |
| 1990/06/21 | 1,680 | 1,700 | 1,620 | 1,660 | 842,000 |
| 1990/06/20 | 1,690 | 1,700 | 1,670 | 1,680 | 193,000 |
| 1990/06/19 | 1,660 | 1,700 | 1,640 | 1,690 | 128,000 |
| 1990/06/18 | 1,660 | 1,660 | 1,620 | 1,660 | 176,000 |
| 1990/06/15 | 1,660 | 1,670 | 1,620 | 1,660 | 173,000 |
| 1990/06/14 | 1,670 | 1,690 | 1,650 | 1,650 | 285,000 |
| 1990/06/13 | 1,700 | 1,710 | 1,670 | 1,690 | 176,000 |
| 1990/06/12 | 1,710 | 1,720 | 1,680 | 1,720 | 264,000 |
| 1990/06/11 | 1,770 | 1,770 | 1,720 | 1,720 | 189,000 |
| 1990/06/08 | 1,800 | 1,800 | 1,770 | 1,780 | 638,000 |
| 1990/06/07 | 1,780 | 1,790 | 1,750 | 1,780 | 358,000 |
| 1990/06/06 | 1,820 | 1,820 | 1,760 | 1,760 | 388,000 |
| 1990/06/05 | 1,780 | 1,820 | 1,740 | 1,820 | 407,000 |
| 1990/06/04 | 1,790 | 1,810 | 1,750 | 1,760 | 687,000 |
| 1990/06/01 | 1,750 | 1,840 | 1,720 | 1,820 | 2,618,000 |
| 1990/05/31 | 1,700 | 1,780 | 1,690 | 1,760 | 3,061,000 |
| 1990/05/30 | 1,620 | 1,680 | 1,600 | 1,680 | 973,000 |
| 1990/05/29 | 1,620 | 1,650 | 1,600 | 1,650 | 708,000 |
| 1990/05/28 | 1,610 | 1,640 | 1,580 | 1,580 | 221,000 |
| 1990/05/25 | 1,640 | 1,640 | 1,580 | 1,620 | 632,000 |
| 1990/05/24 | 1,670 | 1,670 | 1,630 | 1,640 | 718,000 |
| 1990/05/23 | 1,610 | 1,680 | 1,600 | 1,660 | 1,299,000 |
| 1990/05/22 | 1,570 | 1,600 | 1,560 | 1,600 | 394,000 |
| 1990/05/21 | 1,570 | 1,570 | 1,550 | 1,570 | 291,000 |
| 1990/05/18 | 1,600 | 1,600 | 1,550 | 1,580 | 576,000 |
| 1990/05/17 | 1,550 | 1,610 | 1,530 | 1,590 | 1,680,000 |
| 1990/05/16 | 1,510 | 1,540 | 1,500 | 1,530 | 1,069,000 |
| 1990/05/15 | 1,460 | 1,500 | 1,460 | 1,500 | 829,000 |
| 1990/05/14 | 1,460 | 1,480 | 1,440 | 1,440 | 402,000 |
| 1990/05/11 | 1,440 | 1,440 | 1,400 | 1,440 | 376,000 |
| 1990/05/10 | 1,410 | 1,420 | 1,380 | 1,380 | 192,000 |
| 1990/05/09 | 1,400 | 1,410 | 1,390 | 1,390 | 139,000 |
| 1990/05/08 | 1,420 | 1,430 | 1,380 | 1,390 | 264,000 |
| 1990/05/07 | 1,430 | 1,440 | 1,400 | 1,400 | 234,000 |
| 1990/05/02 | 1,390 | 1,400 | 1,380 | 1,400 | 210,000 |
| 1990/05/01 | 1,350 | 1,390 | 1,350 | 1,370 | 47,000 |
| 1990/04/27 | 1,350 | 1,350 | 1,330 | 1,340 | 96,000 |
| 1990/04/26 | 1,370 | 1,390 | 1,330 | 1,330 | 237,000 |
| 1990/04/25 | 1,350 | 1,350 | 1,310 | 1,330 | 117,000 |
| 1990/04/24 | 1,310 | 1,340 | 1,310 | 1,310 | 200,000 |
| 1990/04/23 | 1,350 | 1,350 | 1,330 | 1,330 | 132,000 |
| 1990/04/20 | 1,380 | 1,380 | 1,330 | 1,330 | 111,000 |
| 1990/04/19 | 1,410 | 1,410 | 1,330 | 1,390 | 333,000 |
| 1990/04/18 | 1,290 | 1,370 | 1,290 | 1,370 | 178,000 |
| 1990/04/17 | 1,290 | 1,350 | 1,270 | 1,310 | 162,000 |
| 1990/04/16 | 1,320 | 1,320 | 1,290 | 1,300 | 161,000 |
| 1990/04/13 | 1,350 | 1,390 | 1,330 | 1,390 | 119,000 |
| 1990/04/12 | 1,360 | 1,390 | 1,310 | 1,390 | 381,000 |
| 1990/04/11 | 1,390 | 1,410 | 1,350 | 1,360 | 174,000 |
| 1990/04/10 | 1,370 | 1,450 | 1,350 | 1,410 | 424,000 |
| 1990/04/09 | 1,360 | 1,390 | 1,360 | 1,370 | 238,000 |
| 1990/04/06 | 1,370 | 1,400 | 1,360 | 1,360 | 621,000 |
| 1990/04/05 | 1,270 | 1,370 | 1,260 | 1,350 | 468,000 |
| 1990/04/04 | 1,380 | 1,400 | 1,290 | 1,310 | 532,000 |
| 1990/04/03 | 1,350 | 1,400 | 1,320 | 1,370 | 366,000 |
| 1990/04/02 | 1,440 | 1,440 | 1,320 | 1,370 | 496,000 |
| 1990/03/30 | 1,500 | 1,530 | 1,450 | 1,450 | 300,000 |
| 1990/03/29 | 1,580 | 1,620 | 1,510 | 1,560 | 242,000 |
| 1990/03/28 | 1,590 | 1,640 | 1,580 | 1,610 | 240,000 |
| 1990/03/27 | 1,600 | 1,630 | 1,580 | 1,590 | 229,000 |
| 1990/03/26 | 1,570 | 1,700 | 1,550 | 1,700 | 202,000 |
| 1990/03/23 | 1,580 | 1,600 | 1,530 | 1,580 | 359,000 |
| 1990/03/22 | 1,450 | 1,610 | 1,450 | 1,560 | 244,000 |
| 1990/03/20 | 1,570 | 1,610 | 1,500 | 1,510 | 267,000 |
| 1990/03/19 | 1,620 | 1,640 | 1,500 | 1,550 | 171,000 |
| 1990/03/16 | 1,600 | 1,640 | 1,590 | 1,620 | 215,000 |
| 1990/03/15 | 1,610 | 1,660 | 1,590 | 1,590 | 168,000 |
| 1990/03/14 | 1,590 | 1,660 | 1,580 | 1,610 | 186,000 |
| 1990/03/13 | 1,620 | 1,650 | 1,620 | 1,620 | 289,000 |
| 1990/03/12 | 1,730 | 1,730 | 1,620 | 1,680 | 250,000 |
| 1990/03/09 | 1,750 | 1,760 | 1,740 | 1,740 | 602,000 |
| 1990/03/08 | 1,710 | 1,760 | 1,690 | 1,720 | 483,000 |
| 1990/03/07 | 1,720 | 1,720 | 1,690 | 1,710 | 366,000 |
| 1990/03/06 | 1,720 | 1,740 | 1,710 | 1,720 | 138,000 |
| 1990/03/05 | 1,700 | 1,720 | 1,690 | 1,720 | 99,000 |
| 1990/03/02 | 1,680 | 1,700 | 1,680 | 1,680 | 284,000 |
| 1990/03/01 | 1,700 | 1,720 | 1,680 | 1,680 | 341,000 |
| 1990/02/28 | 1,720 | 1,750 | 1,700 | 1,700 | 489,000 |
| 1990/02/27 | 1,660 | 1,690 | 1,600 | 1,660 | 420,000 |
| 1990/02/26 | 1,750 | 1,750 | 1,630 | 1,630 | 223,000 |
| 1990/02/23 | 1,810 | 1,820 | 1,770 | 1,790 | 267,000 |
| 1990/02/22 | 1,870 | 1,890 | 1,760 | 1,800 | 322,000 |
| 1990/02/21 | 1,880 | 1,890 | 1,840 | 1,840 | 303,000 |
| 1990/02/20 | 1,900 | 1,910 | 1,850 | 1,890 | 644,000 |
| 1990/02/19 | 1,890 | 1,900 | 1,870 | 1,900 | 677,000 |
| 1990/02/16 | 1,830 | 1,890 | 1,830 | 1,860 | 570,000 |
| 1990/02/15 | 1,800 | 1,820 | 1,780 | 1,820 | 254,000 |
| 1990/02/14 | 1,790 | 1,810 | 1,780 | 1,810 | 94,000 |
| 1990/02/13 | 1,830 | 1,830 | 1,750 | 1,780 | 185,000 |
| 1990/02/09 | 1,820 | 1,830 | 1,800 | 1,830 | 225,000 |
| 1990/02/08 | 1,820 | 1,820 | 1,790 | 1,820 | 141,000 |
| 1990/02/07 | 1,860 | 1,860 | 1,790 | 1,810 | 155,000 |
| 1990/02/06 | 1,840 | 1,860 | 1,840 | 1,860 | 301,000 |
| 1990/02/05 | 1,840 | 1,840 | 1,820 | 1,840 | 123,000 |
| 1990/02/02 | 1,820 | 1,830 | 1,810 | 1,830 | 212,000 |
| 1990/02/01 | 1,780 | 1,820 | 1,780 | 1,810 | 77,000 |
| 1990/01/31 | 1,790 | 1,840 | 1,780 | 1,790 | 140,000 |
| 1990/01/30 | 1,850 | 1,850 | 1,790 | 1,790 | 117,000 |
| 1990/01/29 | 1,850 | 1,850 | 1,800 | 1,820 | 85,000 |
| 1990/01/26 | 1,840 | 1,860 | 1,820 | 1,830 | 186,000 |
| 1990/01/25 | 1,840 | 1,840 | 1,800 | 1,840 | 112,000 |
| 1990/01/24 | 1,840 | 1,850 | 1,790 | 1,840 | 341,000 |
| 1990/01/23 | 1,800 | 1,840 | 1,790 | 1,840 | 196,000 |
| 1990/01/22 | 1,770 | 1,830 | 1,770 | 1,790 | 198,000 |
| 1990/01/19 | 1,770 | 1,830 | 1,750 | 1,830 | 166,000 |
| 1990/01/18 | 1,830 | 1,830 | 1,800 | 1,830 | 66,000 |
| 1990/01/17 | 1,860 | 1,860 | 1,760 | 1,770 | 340,000 |
| 1990/01/16 | 1,880 | 1,880 | 1,780 | 1,800 | 302,000 |
| 1990/01/12 | 1,910 | 1,920 | 1,870 | 1,900 | 452,000 |
| 1990/01/11 | 1,870 | 1,930 | 1,850 | 1,930 | 1,191,000 |
| 1990/01/10 | 1,840 | 1,850 | 1,830 | 1,850 | 309,000 |
| 1990/01/09 | 1,830 | 1,850 | 1,820 | 1,850 | 262,000 |
| 1990/01/08 | 1,810 | 1,830 | 1,800 | 1,830 | 107,000 |
| 1990/01/05 | 1,840 | 1,840 | 1,800 | 1,800 | 264,000 |
| 1990/01/04 | 1,840 | 1,850 | 1,800 | 1,810 | 108,000 |