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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,350 | 1,390 | 1,350 | 1,390 | 131,000 |
| 1991/12/27 | 1,350 | 1,370 | 1,320 | 1,340 | 128,000 |
| 1991/12/26 | 1,340 | 1,370 | 1,320 | 1,340 | 221,000 |
| 1991/12/25 | 1,300 | 1,330 | 1,300 | 1,330 | 176,000 |
| 1991/12/24 | 1,310 | 1,320 | 1,230 | 1,300 | 117,000 |
| 1991/12/20 | 1,290 | 1,300 | 1,250 | 1,270 | 83,000 |
| 1991/12/19 | 1,250 | 1,280 | 1,250 | 1,250 | 100,000 |
| 1991/12/18 | 1,260 | 1,310 | 1,250 | 1,310 | 102,000 |
| 1991/12/17 | 1,290 | 1,330 | 1,270 | 1,270 | 143,000 |
| 1991/12/16 | 1,290 | 1,290 | 1,240 | 1,240 | 155,000 |
| 1991/12/13 | 1,260 | 1,300 | 1,220 | 1,300 | 1,574,000 |
| 1991/12/12 | 1,170 | 1,230 | 1,160 | 1,180 | 445,000 |
| 1991/12/11 | 1,170 | 1,190 | 1,150 | 1,190 | 616,000 |
| 1991/12/10 | 1,230 | 1,250 | 1,180 | 1,190 | 167,000 |
| 1991/12/09 | 1,220 | 1,250 | 1,200 | 1,250 | 65,000 |
| 1991/12/06 | 1,220 | 1,260 | 1,220 | 1,230 | 111,000 |
| 1991/12/05 | 1,210 | 1,240 | 1,210 | 1,220 | 122,000 |
| 1991/12/04 | 1,220 | 1,230 | 1,200 | 1,210 | 105,000 |
| 1991/12/03 | 1,170 | 1,230 | 1,160 | 1,180 | 267,000 |
| 1991/12/02 | 1,230 | 1,230 | 1,150 | 1,150 | 328,000 |
| 1991/11/29 | 1,310 | 1,310 | 1,240 | 1,240 | 138,000 |
| 1991/11/28 | 1,290 | 1,320 | 1,260 | 1,290 | 184,000 |
| 1991/11/27 | 1,420 | 1,420 | 1,330 | 1,330 | 252,000 |
| 1991/11/26 | 1,390 | 1,400 | 1,370 | 1,400 | 83,000 |
| 1991/11/25 | 1,380 | 1,400 | 1,370 | 1,370 | 124,000 |
| 1991/11/22 | 1,410 | 1,420 | 1,380 | 1,410 | 152,000 |
| 1991/11/21 | 1,420 | 1,420 | 1,390 | 1,420 | 131,000 |
| 1991/11/20 | 1,370 | 1,400 | 1,370 | 1,400 | 155,000 |
| 1991/11/19 | 1,430 | 1,440 | 1,380 | 1,380 | 220,000 |
| 1991/11/18 | 1,410 | 1,430 | 1,410 | 1,410 | 198,000 |
| 1991/11/15 | 1,430 | 1,450 | 1,420 | 1,450 | 410,000 |
| 1991/11/14 | 1,400 | 1,420 | 1,400 | 1,410 | 116,000 |
| 1991/11/13 | 1,440 | 1,440 | 1,420 | 1,420 | 131,000 |
| 1991/11/12 | 1,410 | 1,430 | 1,400 | 1,430 | 227,000 |
| 1991/11/11 | 1,410 | 1,430 | 1,390 | 1,390 | 85,000 |
| 1991/11/08 | 1,410 | 1,410 | 1,400 | 1,410 | 280,000 |
| 1991/11/07 | 1,400 | 1,440 | 1,400 | 1,400 | 209,000 |
| 1991/11/06 | 1,420 | 1,420 | 1,410 | 1,420 | 114,000 |
| 1991/11/05 | 1,410 | 1,430 | 1,400 | 1,410 | 168,000 |
| 1991/11/01 | 1,420 | 1,420 | 1,390 | 1,410 | 204,000 |
| 1991/10/31 | 1,430 | 1,440 | 1,400 | 1,440 | 251,000 |
| 1991/10/30 | 1,440 | 1,460 | 1,430 | 1,430 | 129,000 |
| 1991/10/29 | 1,460 | 1,460 | 1,430 | 1,440 | 221,000 |
| 1991/10/28 | 1,420 | 1,440 | 1,410 | 1,440 | 207,000 |
| 1991/10/25 | 1,400 | 1,440 | 1,390 | 1,440 | 208,000 |
| 1991/10/24 | 1,400 | 1,430 | 1,390 | 1,410 | 269,000 |
| 1991/10/23 | 1,410 | 1,410 | 1,390 | 1,400 | 140,000 |
| 1991/10/22 | 1,420 | 1,430 | 1,410 | 1,430 | 128,000 |
| 1991/10/21 | 1,450 | 1,460 | 1,430 | 1,450 | 247,000 |
| 1991/10/18 | 1,450 | 1,450 | 1,420 | 1,430 | 685,000 |
| 1991/10/17 | 1,400 | 1,450 | 1,400 | 1,420 | 143,000 |
| 1991/10/16 | 1,430 | 1,440 | 1,400 | 1,400 | 85,000 |
| 1991/10/15 | 1,430 | 1,450 | 1,410 | 1,450 | 180,000 |
| 1991/10/14 | 1,380 | 1,430 | 1,380 | 1,390 | 76,000 |
| 1991/10/11 | 1,380 | 1,400 | 1,380 | 1,400 | 61,000 |
| 1991/10/09 | 1,400 | 1,430 | 1,390 | 1,430 | 326,000 |
| 1991/10/08 | 1,390 | 1,420 | 1,390 | 1,400 | 71,000 |
| 1991/10/07 | 1,410 | 1,430 | 1,370 | 1,370 | 92,000 |
| 1991/10/04 | 1,440 | 1,450 | 1,400 | 1,450 | 216,000 |
| 1991/10/03 | 1,410 | 1,450 | 1,380 | 1,450 | 223,000 |
| 1991/10/02 | 1,440 | 1,440 | 1,420 | 1,440 | 106,000 |
| 1991/10/01 | 1,370 | 1,450 | 1,370 | 1,450 | 252,000 |
| 1991/09/30 | 1,370 | 1,390 | 1,350 | 1,380 | 79,000 |
| 1991/09/27 | 1,400 | 1,410 | 1,360 | 1,360 | 196,000 |
| 1991/09/26 | 1,350 | 1,400 | 1,330 | 1,360 | 267,000 |
| 1991/09/25 | 1,340 | 1,350 | 1,320 | 1,350 | 113,000 |
| 1991/09/24 | 1,300 | 1,320 | 1,270 | 1,320 | 233,000 |
| 1991/09/20 | 1,340 | 1,340 | 1,270 | 1,320 | 226,000 |
| 1991/09/19 | 1,340 | 1,350 | 1,320 | 1,350 | 222,000 |
| 1991/09/18 | 1,270 | 1,350 | 1,260 | 1,350 | 1,301,000 |
| 1991/09/17 | 1,300 | 1,300 | 1,270 | 1,270 | 184,000 |
| 1991/09/13 | 1,240 | 1,280 | 1,230 | 1,240 | 2,099,000 |
| 1991/09/12 | 1,200 | 1,270 | 1,190 | 1,240 | 392,000 |
| 1991/09/11 | 1,190 | 1,200 | 1,180 | 1,180 | 86,000 |
| 1991/09/10 | 1,220 | 1,220 | 1,180 | 1,190 | 198,000 |
| 1991/09/09 | 1,280 | 1,290 | 1,220 | 1,220 | 155,000 |
| 1991/09/06 | 1,220 | 1,290 | 1,220 | 1,290 | 239,000 |
| 1991/09/05 | 1,230 | 1,240 | 1,210 | 1,210 | 179,000 |
| 1991/09/04 | 1,250 | 1,250 | 1,200 | 1,230 | 248,000 |
| 1991/09/03 | 1,210 | 1,250 | 1,190 | 1,250 | 198,000 |
| 1991/09/02 | 1,170 | 1,240 | 1,160 | 1,190 | 194,000 |
| 1991/08/30 | 1,180 | 1,180 | 1,140 | 1,150 | 158,000 |
| 1991/08/29 | 1,180 | 1,190 | 1,160 | 1,160 | 227,000 |
| 1991/08/28 | 1,190 | 1,190 | 1,140 | 1,140 | 247,000 |
| 1991/08/27 | 1,210 | 1,210 | 1,150 | 1,170 | 177,000 |
| 1991/08/26 | 1,210 | 1,210 | 1,160 | 1,200 | 131,000 |
| 1991/08/23 | 1,280 | 1,300 | 1,220 | 1,220 | 125,000 |
| 1991/08/22 | 1,320 | 1,320 | 1,290 | 1,300 | 248,000 |
| 1991/08/21 | 1,280 | 1,320 | 1,280 | 1,300 | 151,000 |
| 1991/08/20 | 1,260 | 1,300 | 1,240 | 1,280 | 267,000 |
| 1991/08/19 | 1,290 | 1,290 | 1,220 | 1,240 | 174,000 |
| 1991/08/16 | 1,340 | 1,340 | 1,300 | 1,300 | 172,000 |
| 1991/08/15 | 1,370 | 1,380 | 1,310 | 1,340 | 166,000 |
| 1991/08/14 | 1,340 | 1,370 | 1,310 | 1,370 | 170,000 |
| 1991/08/13 | 1,340 | 1,350 | 1,300 | 1,300 | 144,000 |
| 1991/08/12 | 1,400 | 1,400 | 1,350 | 1,360 | 74,000 |
| 1991/08/09 | 1,400 | 1,420 | 1,380 | 1,410 | 126,000 |
| 1991/08/08 | 1,410 | 1,410 | 1,370 | 1,400 | 156,000 |
| 1991/08/07 | 1,400 | 1,420 | 1,350 | 1,420 | 117,000 |
| 1991/08/06 | 1,400 | 1,400 | 1,380 | 1,380 | 73,000 |
| 1991/08/05 | 1,440 | 1,440 | 1,420 | 1,420 | 102,000 |
| 1991/08/02 | 1,430 | 1,440 | 1,400 | 1,440 | 145,000 |
| 1991/08/01 | 1,430 | 1,470 | 1,420 | 1,440 | 504,000 |
| 1991/07/31 | 1,430 | 1,440 | 1,410 | 1,430 | 119,000 |
| 1991/07/30 | 1,400 | 1,410 | 1,380 | 1,410 | 166,000 |
| 1991/07/29 | 1,370 | 1,390 | 1,350 | 1,380 | 30,000 |
| 1991/07/26 | 1,340 | 1,400 | 1,330 | 1,370 | 189,000 |
| 1991/07/25 | 1,330 | 1,350 | 1,320 | 1,340 | 108,000 |
| 1991/07/24 | 1,330 | 1,380 | 1,310 | 1,380 | 151,000 |
| 1991/07/23 | 1,340 | 1,340 | 1,280 | 1,320 | 96,000 |
| 1991/07/22 | 1,380 | 1,380 | 1,340 | 1,340 | 62,000 |
| 1991/07/19 | 1,380 | 1,390 | 1,340 | 1,340 | 75,000 |
| 1991/07/18 | 1,370 | 1,370 | 1,320 | 1,350 | 146,000 |
| 1991/07/17 | 1,380 | 1,390 | 1,370 | 1,370 | 140,000 |
| 1991/07/16 | 1,370 | 1,420 | 1,360 | 1,420 | 446,000 |
| 1991/07/15 | 1,340 | 1,350 | 1,320 | 1,350 | 239,000 |
| 1991/07/12 | 1,290 | 1,320 | 1,280 | 1,320 | 378,000 |
| 1991/07/11 | 1,320 | 1,320 | 1,270 | 1,270 | 248,000 |
| 1991/07/10 | 1,320 | 1,350 | 1,320 | 1,350 | 114,000 |
| 1991/07/09 | 1,320 | 1,320 | 1,220 | 1,320 | 238,000 |
| 1991/07/08 | 1,330 | 1,340 | 1,280 | 1,320 | 255,000 |
| 1991/07/05 | 1,360 | 1,370 | 1,320 | 1,330 | 141,000 |
| 1991/07/04 | 1,310 | 1,350 | 1,310 | 1,320 | 316,000 |
| 1991/07/03 | 1,400 | 1,400 | 1,350 | 1,350 | 163,000 |
| 1991/07/02 | 1,450 | 1,450 | 1,390 | 1,410 | 240,000 |
| 1991/07/01 | 1,430 | 1,450 | 1,410 | 1,450 | 170,000 |
| 1991/06/28 | 1,410 | 1,410 | 1,380 | 1,390 | 237,000 |
| 1991/06/27 | 1,400 | 1,440 | 1,390 | 1,420 | 136,000 |
| 1991/06/26 | 1,450 | 1,460 | 1,440 | 1,440 | 135,000 |
| 1991/06/25 | 1,420 | 1,450 | 1,410 | 1,450 | 172,000 |
| 1991/06/24 | 1,450 | 1,460 | 1,410 | 1,450 | 131,000 |
| 1991/06/21 | 1,470 | 1,490 | 1,450 | 1,450 | 188,000 |
| 1991/06/20 | 1,470 | 1,480 | 1,450 | 1,460 | 268,000 |
| 1991/06/19 | 1,470 | 1,480 | 1,450 | 1,480 | 224,000 |
| 1991/06/18 | 1,470 | 1,480 | 1,460 | 1,460 | 186,000 |
| 1991/06/17 | 1,500 | 1,500 | 1,470 | 1,490 | 77,000 |
| 1991/06/14 | 1,500 | 1,500 | 1,490 | 1,500 | 2,108,000 |
| 1991/06/13 | 1,440 | 1,470 | 1,430 | 1,470 | 191,000 |
| 1991/06/12 | 1,500 | 1,500 | 1,440 | 1,450 | 150,000 |
| 1991/06/11 | 1,450 | 1,490 | 1,430 | 1,490 | 110,000 |
| 1991/06/10 | 1,450 | 1,470 | 1,430 | 1,470 | 379,000 |
| 1991/06/07 | 1,460 | 1,470 | 1,440 | 1,470 | 227,000 |
| 1991/06/06 | 1,500 | 1,500 | 1,450 | 1,450 | 178,000 |
| 1991/06/05 | 1,480 | 1,510 | 1,470 | 1,480 | 166,000 |
| 1991/06/04 | 1,470 | 1,490 | 1,470 | 1,490 | 226,000 |
| 1991/06/03 | 1,500 | 1,530 | 1,490 | 1,490 | 159,000 |
| 1991/05/31 | 1,510 | 1,530 | 1,500 | 1,530 | 175,000 |
| 1991/05/30 | 1,510 | 1,550 | 1,510 | 1,540 | 290,000 |
| 1991/05/29 | 1,500 | 1,520 | 1,470 | 1,510 | 251,000 |
| 1991/05/28 | 1,480 | 1,500 | 1,470 | 1,490 | 87,000 |
| 1991/05/27 | 1,490 | 1,500 | 1,460 | 1,460 | 116,000 |
| 1991/05/24 | 1,530 | 1,530 | 1,470 | 1,500 | 191,000 |
| 1991/05/23 | 1,480 | 1,550 | 1,470 | 1,550 | 173,000 |
| 1991/05/22 | 1,490 | 1,520 | 1,450 | 1,450 | 297,000 |
| 1991/05/21 | 1,490 | 1,520 | 1,470 | 1,480 | 189,000 |
| 1991/05/20 | 1,550 | 1,550 | 1,490 | 1,520 | 89,000 |
| 1991/05/17 | 1,510 | 1,550 | 1,500 | 1,530 | 356,000 |
| 1991/05/16 | 1,520 | 1,540 | 1,490 | 1,510 | 215,000 |
| 1991/05/15 | 1,560 | 1,570 | 1,530 | 1,550 | 401,000 |
| 1991/05/14 | 1,570 | 1,590 | 1,550 | 1,560 | 410,000 |
| 1991/05/13 | 1,590 | 1,600 | 1,550 | 1,580 | 532,000 |
| 1991/05/10 | 1,620 | 1,630 | 1,580 | 1,590 | 611,000 |
| 1991/05/09 | 1,610 | 1,650 | 1,610 | 1,640 | 1,782,000 |
| 1991/05/08 | 1,560 | 1,610 | 1,560 | 1,600 | 1,370,000 |
| 1991/05/07 | 1,580 | 1,600 | 1,560 | 1,560 | 581,000 |
| 1991/05/02 | 1,550 | 1,580 | 1,540 | 1,580 | 963,000 |
| 1991/05/01 | 1,510 | 1,550 | 1,500 | 1,530 | 392,000 |
| 1991/04/30 | 1,520 | 1,520 | 1,500 | 1,500 | 170,000 |
| 1991/04/26 | 1,510 | 1,510 | 1,500 | 1,510 | 280,000 |
| 1991/04/25 | 1,490 | 1,500 | 1,490 | 1,490 | 299,000 |
| 1991/04/24 | 1,500 | 1,510 | 1,490 | 1,510 | 412,000 |
| 1991/04/23 | 1,480 | 1,510 | 1,480 | 1,490 | 398,000 |
| 1991/04/22 | 1,490 | 1,510 | 1,490 | 1,510 | 245,000 |
| 1991/04/19 | 1,500 | 1,500 | 1,490 | 1,490 | 322,000 |
| 1991/04/18 | 1,490 | 1,500 | 1,480 | 1,500 | 166,000 |
| 1991/04/17 | 1,510 | 1,510 | 1,490 | 1,510 | 238,000 |
| 1991/04/16 | 1,480 | 1,500 | 1,480 | 1,490 | 331,000 |
| 1991/04/15 | 1,480 | 1,490 | 1,460 | 1,480 | 339,000 |
| 1991/04/12 | 1,500 | 1,520 | 1,460 | 1,470 | 667,000 |
| 1991/04/11 | 1,510 | 1,540 | 1,490 | 1,490 | 813,000 |
| 1991/04/10 | 1,460 | 1,520 | 1,450 | 1,510 | 436,000 |
| 1991/04/09 | 1,490 | 1,490 | 1,460 | 1,460 | 374,000 |
| 1991/04/08 | 1,470 | 1,500 | 1,460 | 1,460 | 381,000 |
| 1991/04/05 | 1,510 | 1,510 | 1,480 | 1,500 | 306,000 |
| 1991/04/04 | 1,520 | 1,560 | 1,500 | 1,500 | 1,911,000 |
| 1991/04/03 | 1,480 | 1,500 | 1,470 | 1,500 | 1,052,000 |
| 1991/04/02 | 1,410 | 1,450 | 1,410 | 1,440 | 177,000 |
| 1991/04/01 | 1,460 | 1,470 | 1,410 | 1,420 | 206,000 |
| 1991/03/29 | 1,440 | 1,460 | 1,410 | 1,460 | 185,000 |
| 1991/03/28 | 1,400 | 1,460 | 1,400 | 1,460 | 281,000 |
| 1991/03/27 | 1,470 | 1,470 | 1,420 | 1,420 | 105,000 |
| 1991/03/26 | 1,440 | 1,470 | 1,420 | 1,430 | 176,000 |
| 1991/03/25 | 1,440 | 1,470 | 1,420 | 1,420 | 326,000 |
| 1991/03/22 | 1,470 | 1,490 | 1,460 | 1,480 | 637,000 |
| 1991/03/20 | 1,470 | 1,490 | 1,430 | 1,470 | 1,108,000 |
| 1991/03/19 | 1,440 | 1,510 | 1,440 | 1,500 | 1,658,000 |
| 1991/03/18 | 1,420 | 1,480 | 1,410 | 1,450 | 620,000 |
| 1991/03/15 | 1,430 | 1,440 | 1,400 | 1,410 | 385,000 |
| 1991/03/14 | 1,430 | 1,450 | 1,400 | 1,440 | 373,000 |
| 1991/03/13 | 1,430 | 1,430 | 1,400 | 1,410 | 266,000 |
| 1991/03/12 | 1,420 | 1,450 | 1,400 | 1,450 | 704,000 |
| 1991/03/11 | 1,450 | 1,450 | 1,400 | 1,420 | 1,173,000 |
| 1991/03/08 | 1,380 | 1,430 | 1,350 | 1,430 | 2,373,000 |
| 1991/03/07 | 1,360 | 1,360 | 1,340 | 1,360 | 348,000 |
| 1991/03/06 | 1,370 | 1,370 | 1,340 | 1,370 | 509,000 |
| 1991/03/05 | 1,330 | 1,370 | 1,310 | 1,330 | 225,000 |
| 1991/03/04 | 1,300 | 1,340 | 1,300 | 1,310 | 177,000 |
| 1991/03/01 | 1,360 | 1,370 | 1,310 | 1,310 | 321,000 |
| 1991/02/28 | 1,360 | 1,370 | 1,330 | 1,360 | 640,000 |
| 1991/02/27 | 1,330 | 1,340 | 1,310 | 1,320 | 381,000 |
| 1991/02/26 | 1,320 | 1,360 | 1,300 | 1,350 | 889,000 |
| 1991/02/25 | 1,310 | 1,320 | 1,270 | 1,300 | 400,000 |
| 1991/02/22 | 1,300 | 1,320 | 1,250 | 1,300 | 475,000 |
| 1991/02/21 | 1,230 | 1,330 | 1,230 | 1,280 | 986,000 |
| 1991/02/20 | 1,290 | 1,300 | 1,250 | 1,250 | 355,000 |
| 1991/02/19 | 1,300 | 1,310 | 1,270 | 1,310 | 1,030,000 |
| 1991/02/18 | 1,240 | 1,300 | 1,200 | 1,300 | 1,172,000 |
| 1991/02/15 | 1,200 | 1,200 | 1,160 | 1,200 | 686,000 |
| 1991/02/14 | 1,170 | 1,200 | 1,150 | 1,180 | 401,000 |
| 1991/02/13 | 1,180 | 1,180 | 1,160 | 1,160 | 374,000 |
| 1991/02/12 | 1,140 | 1,190 | 1,140 | 1,180 | 410,000 |
| 1991/02/08 | 1,150 | 1,160 | 1,130 | 1,140 | 345,000 |
| 1991/02/07 | 1,150 | 1,160 | 1,130 | 1,160 | 137,000 |
| 1991/02/06 | 1,130 | 1,170 | 1,130 | 1,150 | 295,000 |
| 1991/02/05 | 1,120 | 1,130 | 1,110 | 1,130 | 161,000 |
| 1991/02/04 | 1,110 | 1,110 | 1,080 | 1,080 | 80,000 |
| 1991/02/01 | 1,110 | 1,120 | 1,080 | 1,090 | 110,000 |
| 1991/01/31 | 1,160 | 1,160 | 1,130 | 1,130 | 123,000 |
| 1991/01/30 | 1,110 | 1,170 | 1,110 | 1,150 | 352,000 |
| 1991/01/29 | 1,130 | 1,140 | 1,120 | 1,120 | 140,000 |
| 1991/01/28 | 1,120 | 1,140 | 1,110 | 1,140 | 86,000 |
| 1991/01/25 | 1,150 | 1,160 | 1,120 | 1,140 | 230,000 |
| 1991/01/24 | 1,110 | 1,150 | 1,100 | 1,140 | 306,000 |
| 1991/01/23 | 1,120 | 1,130 | 1,100 | 1,110 | 94,000 |
| 1991/01/22 | 1,130 | 1,160 | 1,120 | 1,140 | 104,000 |
| 1991/01/21 | 1,130 | 1,180 | 1,130 | 1,130 | 191,000 |
| 1991/01/18 | 1,170 | 1,180 | 1,130 | 1,130 | 507,000 |
| 1991/01/17 | 1,070 | 1,150 | 1,070 | 1,150 | 405,000 |
| 1991/01/16 | 1,090 | 1,120 | 1,060 | 1,090 | 186,000 |
| 1991/01/14 | 1,120 | 1,140 | 1,080 | 1,140 | 76,000 |
| 1991/01/11 | 1,130 | 1,140 | 1,090 | 1,120 | 256,000 |
| 1991/01/10 | 1,110 | 1,150 | 1,090 | 1,130 | 254,000 |
| 1991/01/09 | 1,070 | 1,140 | 1,060 | 1,130 | 128,000 |
| 1991/01/08 | 1,160 | 1,160 | 1,070 | 1,090 | 210,000 |
| 1991/01/07 | 1,180 | 1,200 | 1,150 | 1,150 | 139,000 |
| 1991/01/04 | 1,180 | 1,200 | 1,180 | 1,200 | 124,000 |