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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,110 | 1,120 | 1,090 | 1,120 | 144,000 |
| 1992/12/29 | 1,110 | 1,120 | 1,100 | 1,110 | 99,000 |
| 1992/12/28 | 1,140 | 1,140 | 1,110 | 1,120 | 297,000 |
| 1992/12/25 | 1,120 | 1,150 | 1,120 | 1,150 | 149,000 |
| 1992/12/24 | 1,110 | 1,150 | 1,110 | 1,130 | 572,000 |
| 1992/12/22 | 1,100 | 1,110 | 1,090 | 1,110 | 199,000 |
| 1992/12/21 | 1,090 | 1,110 | 1,090 | 1,110 | 269,000 |
| 1992/12/18 | 1,100 | 1,100 | 1,080 | 1,080 | 178,000 |
| 1992/12/17 | 1,080 | 1,100 | 1,070 | 1,100 | 306,000 |
| 1992/12/16 | 1,100 | 1,110 | 1,080 | 1,080 | 205,000 |
| 1992/12/15 | 1,100 | 1,120 | 1,090 | 1,100 | 182,000 |
| 1992/12/14 | 1,100 | 1,100 | 1,080 | 1,100 | 203,000 |
| 1992/12/11 | 1,130 | 1,140 | 1,100 | 1,100 | 1,280,000 |
| 1992/12/10 | 1,160 | 1,170 | 1,130 | 1,130 | 918,000 |
| 1992/12/09 | 1,120 | 1,160 | 1,120 | 1,150 | 761,000 |
| 1992/12/08 | 1,090 | 1,120 | 1,080 | 1,120 | 198,000 |
| 1992/12/07 | 1,100 | 1,100 | 1,080 | 1,090 | 76,000 |
| 1992/12/04 | 1,100 | 1,100 | 1,080 | 1,100 | 105,000 |
| 1992/12/03 | 1,080 | 1,120 | 1,070 | 1,080 | 273,000 |
| 1992/12/02 | 1,090 | 1,090 | 1,060 | 1,080 | 183,000 |
| 1992/12/01 | 1,090 | 1,100 | 1,070 | 1,070 | 228,000 |
| 1992/11/30 | 1,120 | 1,120 | 1,100 | 1,110 | 202,000 |
| 1992/11/27 | 1,100 | 1,120 | 1,090 | 1,120 | 326,000 |
| 1992/11/26 | 1,090 | 1,130 | 1,080 | 1,110 | 788,000 |
| 1992/11/25 | 1,090 | 1,090 | 1,070 | 1,090 | 307,000 |
| 1992/11/24 | 1,080 | 1,090 | 1,070 | 1,090 | 424,000 |
| 1992/11/20 | 1,040 | 1,080 | 1,040 | 1,060 | 522,000 |
| 1992/11/19 | 1,030 | 1,050 | 1,010 | 1,040 | 313,000 |
| 1992/11/18 | 985 | 1,030 | 985 | 1,030 | 359,000 |
| 1992/11/17 | 985 | 1,000 | 982 | 990 | 192,000 |
| 1992/11/16 | 980 | 995 | 980 | 980 | 78,000 |
| 1992/11/13 | 970 | 980 | 963 | 980 | 833,000 |
| 1992/11/12 | 980 | 985 | 960 | 961 | 304,000 |
| 1992/11/11 | 982 | 990 | 980 | 980 | 129,000 |
| 1992/11/10 | 995 | 1,000 | 980 | 980 | 148,000 |
| 1992/11/09 | 1,000 | 1,000 | 982 | 982 | 116,000 |
| 1992/11/06 | 1,020 | 1,020 | 1,000 | 1,000 | 124,000 |
| 1992/11/05 | 1,010 | 1,030 | 1,010 | 1,010 | 132,000 |
| 1992/11/04 | 986 | 1,020 | 986 | 1,020 | 118,000 |
| 1992/11/02 | 980 | 1,010 | 980 | 986 | 159,000 |
| 1992/10/30 | 1,000 | 1,010 | 976 | 1,000 | 200,000 |
| 1992/10/29 | 1,020 | 1,030 | 1,000 | 1,010 | 155,000 |
| 1992/10/28 | 1,020 | 1,020 | 1,000 | 1,000 | 196,000 |
| 1992/10/27 | 1,010 | 1,020 | 1,000 | 1,010 | 150,000 |
| 1992/10/26 | 1,000 | 1,010 | 1,000 | 1,010 | 200,000 |
| 1992/10/23 | 1,000 | 1,010 | 999 | 1,000 | 161,000 |
| 1992/10/22 | 990 | 1,010 | 985 | 991 | 290,000 |
| 1992/10/21 | 985 | 990 | 965 | 990 | 422,000 |
| 1992/10/20 | 975 | 980 | 965 | 980 | 357,000 |
| 1992/10/19 | 1,000 | 1,000 | 950 | 950 | 262,000 |
| 1992/10/16 | 994 | 1,010 | 994 | 1,010 | 368,000 |
| 1992/10/15 | 980 | 991 | 969 | 985 | 162,000 |
| 1992/10/14 | 1,010 | 1,010 | 990 | 990 | 265,000 |
| 1992/10/13 | 980 | 1,000 | 974 | 996 | 151,000 |
| 1992/10/12 | 979 | 980 | 962 | 980 | 136,000 |
| 1992/10/09 | 951 | 965 | 950 | 962 | 1,378,000 |
| 1992/10/08 | 942 | 965 | 942 | 960 | 241,000 |
| 1992/10/07 | 980 | 980 | 931 | 932 | 209,000 |
| 1992/10/06 | 946 | 970 | 936 | 970 | 250,000 |
| 1992/10/05 | 965 | 965 | 935 | 947 | 197,000 |
| 1992/10/02 | 970 | 992 | 965 | 965 | 257,000 |
| 1992/10/01 | 981 | 990 | 960 | 970 | 316,000 |
| 1992/09/30 | 999 | 1,020 | 980 | 980 | 329,000 |
| 1992/09/29 | 1,000 | 1,010 | 981 | 983 | 236,000 |
| 1992/09/28 | 1,000 | 1,020 | 1,000 | 1,000 | 264,000 |
| 1992/09/25 | 1,010 | 1,030 | 991 | 1,010 | 232,000 |
| 1992/09/24 | 1,040 | 1,060 | 1,030 | 1,030 | 337,000 |
| 1992/09/22 | 999 | 1,040 | 991 | 1,020 | 245,000 |
| 1992/09/21 | 995 | 1,010 | 981 | 989 | 241,000 |
| 1992/09/18 | 1,030 | 1,030 | 975 | 980 | 392,000 |
| 1992/09/17 | 993 | 1,040 | 993 | 1,040 | 216,000 |
| 1992/09/16 | 990 | 1,020 | 985 | 994 | 183,000 |
| 1992/09/14 | 1,040 | 1,040 | 1,000 | 1,030 | 212,000 |
| 1992/09/11 | 1,030 | 1,050 | 1,000 | 1,020 | 1,351,000 |
| 1992/09/10 | 1,060 | 1,070 | 1,040 | 1,050 | 747,000 |
| 1992/09/09 | 986 | 1,050 | 985 | 1,050 | 423,000 |
| 1992/09/08 | 1,010 | 1,030 | 986 | 986 | 334,000 |
| 1992/09/07 | 1,010 | 1,020 | 996 | 996 | 279,000 |
| 1992/09/04 | 1,030 | 1,030 | 985 | 985 | 444,000 |
| 1992/09/03 | 960 | 1,030 | 949 | 1,020 | 384,000 |
| 1992/09/02 | 950 | 965 | 949 | 960 | 210,000 |
| 1992/09/01 | 968 | 970 | 955 | 970 | 461,000 |
| 1992/08/31 | 938 | 965 | 938 | 948 | 296,000 |
| 1992/08/28 | 940 | 980 | 920 | 958 | 622,000 |
| 1992/08/27 | 930 | 970 | 930 | 960 | 547,000 |
| 1992/08/26 | 920 | 923 | 895 | 918 | 197,000 |
| 1992/08/25 | 861 | 900 | 861 | 900 | 215,000 |
| 1992/08/24 | 887 | 935 | 880 | 880 | 365,000 |
| 1992/08/21 | 869 | 890 | 850 | 890 | 125,000 |
| 1992/08/20 | 810 | 871 | 810 | 849 | 194,000 |
| 1992/08/19 | 798 | 825 | 780 | 820 | 253,000 |
| 1992/08/18 | 820 | 825 | 804 | 804 | 178,000 |
| 1992/08/17 | 850 | 860 | 830 | 835 | 84,000 |
| 1992/08/14 | 837 | 846 | 815 | 830 | 616,000 |
| 1992/08/13 | 838 | 872 | 831 | 857 | 150,000 |
| 1992/08/12 | 835 | 850 | 831 | 836 | 248,000 |
| 1992/08/11 | 851 | 865 | 832 | 845 | 196,000 |
| 1992/08/10 | 859 | 860 | 830 | 844 | 116,000 |
| 1992/08/07 | 899 | 904 | 880 | 885 | 136,000 |
| 1992/08/06 | 914 | 925 | 899 | 914 | 159,000 |
| 1992/08/05 | 910 | 920 | 903 | 919 | 174,000 |
| 1992/08/04 | 880 | 909 | 880 | 900 | 164,000 |
| 1992/08/03 | 881 | 900 | 881 | 885 | 98,000 |
| 1992/07/31 | 862 | 909 | 860 | 891 | 255,000 |
| 1992/07/30 | 825 | 871 | 825 | 871 | 113,000 |
| 1992/07/29 | 845 | 845 | 813 | 815 | 161,000 |
| 1992/07/28 | 827 | 836 | 809 | 825 | 99,000 |
| 1992/07/27 | 859 | 872 | 828 | 828 | 247,000 |
| 1992/07/24 | 860 | 860 | 840 | 845 | 329,000 |
| 1992/07/23 | 850 | 873 | 840 | 865 | 460,000 |
| 1992/07/22 | 883 | 884 | 850 | 851 | 391,000 |
| 1992/07/21 | 889 | 897 | 866 | 871 | 286,000 |
| 1992/07/20 | 927 | 927 | 880 | 899 | 317,000 |
| 1992/07/17 | 945 | 950 | 918 | 930 | 337,000 |
| 1992/07/16 | 946 | 972 | 945 | 965 | 663,000 |
| 1992/07/15 | 924 | 948 | 924 | 945 | 364,000 |
| 1992/07/14 | 916 | 935 | 916 | 934 | 193,000 |
| 1992/07/13 | 881 | 925 | 881 | 925 | 234,000 |
| 1992/07/10 | 926 | 926 | 891 | 891 | 608,000 |
| 1992/07/09 | 893 | 925 | 890 | 916 | 223,000 |
| 1992/07/08 | 880 | 890 | 878 | 878 | 118,000 |
| 1992/07/07 | 909 | 909 | 890 | 900 | 108,000 |
| 1992/07/06 | 893 | 902 | 893 | 900 | 90,000 |
| 1992/07/03 | 897 | 915 | 891 | 902 | 301,000 |
| 1992/07/02 | 880 | 897 | 870 | 897 | 437,000 |
| 1992/07/01 | 857 | 878 | 841 | 878 | 172,000 |
| 1992/06/30 | 860 | 880 | 847 | 855 | 228,000 |
| 1992/06/29 | 860 | 860 | 840 | 841 | 179,000 |
| 1992/06/26 | 870 | 870 | 840 | 850 | 300,000 |
| 1992/06/25 | 837 | 850 | 835 | 835 | 138,000 |
| 1992/06/24 | 847 | 864 | 835 | 836 | 213,000 |
| 1992/06/23 | 842 | 847 | 831 | 845 | 626,000 |
| 1992/06/22 | 901 | 902 | 850 | 850 | 588,000 |
| 1992/06/19 | 875 | 899 | 875 | 893 | 478,000 |
| 1992/06/18 | 889 | 915 | 870 | 870 | 665,000 |
| 1992/06/17 | 960 | 960 | 939 | 939 | 280,000 |
| 1992/06/16 | 991 | 1,000 | 972 | 976 | 189,000 |
| 1992/06/15 | 1,020 | 1,020 | 990 | 990 | 297,000 |
| 1992/06/12 | 1,030 | 1,050 | 1,000 | 1,020 | 2,293,000 |
| 1992/06/11 | 1,010 | 1,030 | 1,010 | 1,010 | 170,000 |
| 1992/06/10 | 1,020 | 1,030 | 1,000 | 1,020 | 160,000 |
| 1992/06/09 | 1,010 | 1,030 | 1,010 | 1,020 | 88,000 |
| 1992/06/08 | 1,030 | 1,030 | 1,000 | 1,030 | 225,000 |
| 1992/06/05 | 1,020 | 1,040 | 1,010 | 1,030 | 140,000 |
| 1992/06/04 | 1,030 | 1,040 | 1,020 | 1,020 | 148,000 |
| 1992/06/03 | 1,060 | 1,060 | 1,030 | 1,040 | 180,000 |
| 1992/06/02 | 1,060 | 1,080 | 1,040 | 1,040 | 167,000 |
| 1992/06/01 | 1,080 | 1,090 | 1,040 | 1,040 | 135,000 |
| 1992/05/29 | 1,080 | 1,080 | 1,050 | 1,080 | 118,000 |
| 1992/05/28 | 1,060 | 1,080 | 1,040 | 1,080 | 139,000 |
| 1992/05/27 | 1,070 | 1,080 | 1,040 | 1,060 | 343,000 |
| 1992/05/26 | 1,100 | 1,110 | 1,080 | 1,080 | 214,000 |
| 1992/05/25 | 1,060 | 1,110 | 1,060 | 1,110 | 121,000 |
| 1992/05/22 | 1,100 | 1,100 | 1,050 | 1,050 | 271,000 |
| 1992/05/21 | 1,070 | 1,110 | 1,070 | 1,110 | 211,000 |
| 1992/05/20 | 1,080 | 1,090 | 1,070 | 1,080 | 125,000 |
| 1992/05/19 | 1,080 | 1,100 | 1,050 | 1,100 | 256,000 |
| 1992/05/18 | 1,050 | 1,070 | 1,050 | 1,070 | 125,000 |
| 1992/05/15 | 1,090 | 1,090 | 1,050 | 1,050 | 437,000 |
| 1992/05/14 | 1,100 | 1,100 | 1,080 | 1,080 | 215,000 |
| 1992/05/13 | 1,090 | 1,140 | 1,070 | 1,120 | 412,000 |
| 1992/05/12 | 1,060 | 1,080 | 1,050 | 1,050 | 311,000 |
| 1992/05/11 | 1,040 | 1,070 | 1,030 | 1,050 | 309,000 |
| 1992/05/08 | 1,040 | 1,060 | 1,030 | 1,040 | 384,000 |
| 1992/05/07 | 1,020 | 1,040 | 1,010 | 1,040 | 444,000 |
| 1992/05/06 | 1,020 | 1,050 | 1,020 | 1,040 | 361,000 |
| 1992/05/01 | 1,030 | 1,050 | 1,010 | 1,020 | 198,000 |
| 1992/04/30 | 1,050 | 1,070 | 1,030 | 1,050 | 187,000 |
| 1992/04/28 | 1,030 | 1,050 | 1,020 | 1,040 | 77,000 |
| 1992/04/27 | 1,030 | 1,050 | 1,010 | 1,010 | 182,000 |
| 1992/04/24 | 1,060 | 1,070 | 1,020 | 1,020 | 332,000 |
| 1992/04/23 | 990 | 1,060 | 975 | 1,060 | 165,000 |
| 1992/04/22 | 991 | 1,000 | 950 | 980 | 217,000 |
| 1992/04/21 | 999 | 1,010 | 984 | 990 | 312,000 |
| 1992/04/20 | 1,010 | 1,010 | 990 | 1,010 | 231,000 |
| 1992/04/17 | 1,040 | 1,040 | 1,010 | 1,040 | 345,000 |
| 1992/04/16 | 1,040 | 1,080 | 1,020 | 1,060 | 287,000 |
| 1992/04/15 | 1,040 | 1,090 | 1,020 | 1,020 | 270,000 |
| 1992/04/14 | 1,010 | 1,040 | 980 | 1,010 | 335,000 |
| 1992/04/13 | 1,090 | 1,090 | 990 | 996 | 398,000 |
| 1992/04/10 | 1,020 | 1,090 | 1,020 | 1,090 | 390,000 |
| 1992/04/09 | 1,060 | 1,130 | 990 | 990 | 234,000 |
| 1992/04/08 | 1,050 | 1,070 | 999 | 1,040 | 203,000 |
| 1992/04/07 | 1,090 | 1,110 | 1,070 | 1,070 | 168,000 |
| 1992/04/06 | 1,140 | 1,140 | 1,080 | 1,110 | 174,000 |
| 1992/04/03 | 1,100 | 1,150 | 1,050 | 1,150 | 334,000 |
| 1992/04/02 | 1,170 | 1,190 | 1,050 | 1,080 | 303,000 |
| 1992/04/01 | 1,200 | 1,210 | 1,170 | 1,170 | 172,000 |
| 1992/03/31 | 1,250 | 1,250 | 1,200 | 1,200 | 136,000 |
| 1992/03/30 | 1,200 | 1,220 | 1,190 | 1,220 | 155,000 |
| 1992/03/27 | 1,200 | 1,220 | 1,190 | 1,200 | 241,000 |
| 1992/03/26 | 1,240 | 1,240 | 1,210 | 1,210 | 97,000 |
| 1992/03/25 | 1,170 | 1,220 | 1,170 | 1,200 | 1,320,000 |
| 1992/03/24 | 1,190 | 1,210 | 1,170 | 1,200 | 207,000 |
| 1992/03/23 | 1,250 | 1,250 | 1,220 | 1,230 | 192,000 |
| 1992/03/19 | 1,210 | 1,250 | 1,200 | 1,240 | 746,000 |
| 1992/03/18 | 1,250 | 1,270 | 1,200 | 1,220 | 483,000 |
| 1992/03/17 | 1,280 | 1,290 | 1,250 | 1,270 | 1,233,000 |
| 1992/03/16 | 1,290 | 1,300 | 1,260 | 1,280 | 141,000 |
| 1992/03/13 | 1,310 | 1,330 | 1,300 | 1,330 | 1,620,000 |
| 1992/03/12 | 1,330 | 1,350 | 1,320 | 1,330 | 220,000 |
| 1992/03/11 | 1,330 | 1,350 | 1,310 | 1,320 | 103,000 |
| 1992/03/10 | 1,340 | 1,350 | 1,330 | 1,350 | 114,000 |
| 1992/03/09 | 1,350 | 1,350 | 1,310 | 1,350 | 78,000 |
| 1992/03/06 | 1,300 | 1,360 | 1,300 | 1,350 | 133,000 |
| 1992/03/05 | 1,350 | 1,360 | 1,320 | 1,320 | 182,000 |
| 1992/03/04 | 1,320 | 1,370 | 1,320 | 1,360 | 158,000 |
| 1992/03/03 | 1,350 | 1,350 | 1,300 | 1,330 | 232,000 |
| 1992/03/02 | 1,340 | 1,370 | 1,340 | 1,360 | 104,000 |
| 1992/02/28 | 1,360 | 1,360 | 1,340 | 1,350 | 104,000 |
| 1992/02/27 | 1,370 | 1,380 | 1,340 | 1,340 | 115,000 |
| 1992/02/26 | 1,350 | 1,370 | 1,340 | 1,350 | 166,000 |
| 1992/02/25 | 1,360 | 1,370 | 1,330 | 1,350 | 158,000 |
| 1992/02/24 | 1,370 | 1,370 | 1,330 | 1,360 | 193,000 |
| 1992/02/21 | 1,300 | 1,340 | 1,300 | 1,340 | 214,000 |
| 1992/02/20 | 1,300 | 1,340 | 1,300 | 1,320 | 80,000 |
| 1992/02/19 | 1,270 | 1,330 | 1,260 | 1,320 | 210,000 |
| 1992/02/18 | 1,310 | 1,320 | 1,280 | 1,310 | 129,000 |
| 1992/02/17 | 1,280 | 1,350 | 1,260 | 1,350 | 153,000 |
| 1992/02/14 | 1,300 | 1,320 | 1,250 | 1,250 | 184,000 |
| 1992/02/13 | 1,300 | 1,350 | 1,300 | 1,300 | 241,000 |
| 1992/02/12 | 1,330 | 1,330 | 1,310 | 1,320 | 61,000 |
| 1992/02/10 | 1,360 | 1,360 | 1,330 | 1,350 | 80,000 |
| 1992/02/07 | 1,380 | 1,390 | 1,360 | 1,370 | 193,000 |
| 1992/02/06 | 1,370 | 1,390 | 1,350 | 1,350 | 192,000 |
| 1992/02/05 | 1,350 | 1,390 | 1,350 | 1,360 | 168,000 |
| 1992/02/04 | 1,330 | 1,370 | 1,330 | 1,370 | 115,000 |
| 1992/02/03 | 1,370 | 1,390 | 1,330 | 1,350 | 159,000 |
| 1992/01/31 | 1,300 | 1,360 | 1,300 | 1,350 | 247,000 |
| 1992/01/30 | 1,270 | 1,310 | 1,270 | 1,270 | 116,000 |
| 1992/01/29 | 1,280 | 1,290 | 1,260 | 1,270 | 78,000 |
| 1992/01/28 | 1,280 | 1,310 | 1,270 | 1,300 | 159,000 |
| 1992/01/27 | 1,280 | 1,310 | 1,270 | 1,280 | 57,000 |
| 1992/01/24 | 1,300 | 1,320 | 1,280 | 1,320 | 172,000 |
| 1992/01/23 | 1,330 | 1,350 | 1,290 | 1,330 | 180,000 |
| 1992/01/22 | 1,240 | 1,320 | 1,230 | 1,310 | 209,000 |
| 1992/01/21 | 1,240 | 1,260 | 1,220 | 1,250 | 187,000 |
| 1992/01/20 | 1,260 | 1,260 | 1,210 | 1,220 | 261,000 |
| 1992/01/17 | 1,270 | 1,280 | 1,250 | 1,260 | 208,000 |
| 1992/01/16 | 1,350 | 1,370 | 1,260 | 1,270 | 198,000 |
| 1992/01/14 | 1,290 | 1,350 | 1,290 | 1,330 | 103,000 |
| 1992/01/13 | 1,260 | 1,290 | 1,250 | 1,290 | 221,000 |
| 1992/01/10 | 1,300 | 1,330 | 1,290 | 1,300 | 231,000 |
| 1992/01/09 | 1,340 | 1,400 | 1,300 | 1,400 | 238,000 |
| 1992/01/08 | 1,410 | 1,410 | 1,320 | 1,330 | 144,000 |
| 1992/01/07 | 1,450 | 1,450 | 1,400 | 1,400 | 314,000 |
| 1992/01/06 | 1,420 | 1,440 | 1,410 | 1,440 | 159,000 |