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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,100 | 1,110 | 1,080 | 1,100 | 123,000 |
| 1993/12/29 | 1,090 | 1,100 | 1,080 | 1,100 | 318,000 |
| 1993/12/28 | 1,080 | 1,130 | 1,080 | 1,120 | 324,000 |
| 1993/12/27 | 1,110 | 1,110 | 1,030 | 1,080 | 293,000 |
| 1993/12/24 | 1,110 | 1,130 | 1,070 | 1,110 | 150,000 |
| 1993/12/22 | 1,100 | 1,140 | 1,100 | 1,110 | 287,000 |
| 1993/12/21 | 1,110 | 1,120 | 1,070 | 1,080 | 186,000 |
| 1993/12/20 | 1,130 | 1,130 | 1,090 | 1,090 | 247,000 |
| 1993/12/17 | 1,160 | 1,160 | 1,100 | 1,130 | 373,000 |
| 1993/12/16 | 1,140 | 1,160 | 1,120 | 1,140 | 310,000 |
| 1993/12/15 | 1,090 | 1,120 | 1,080 | 1,120 | 134,000 |
| 1993/12/14 | 1,100 | 1,110 | 1,080 | 1,110 | 179,000 |
| 1993/12/13 | 1,080 | 1,110 | 1,070 | 1,080 | 205,000 |
| 1993/12/10 | 1,070 | 1,120 | 1,050 | 1,090 | 1,561,000 |
| 1993/12/09 | 1,030 | 1,050 | 1,020 | 1,030 | 264,000 |
| 1993/12/08 | 1,050 | 1,050 | 999 | 1,010 | 498,000 |
| 1993/12/07 | 1,050 | 1,080 | 1,050 | 1,060 | 235,000 |
| 1993/12/06 | 1,080 | 1,080 | 1,040 | 1,050 | 212,000 |
| 1993/12/03 | 1,090 | 1,120 | 1,080 | 1,120 | 244,000 |
| 1993/12/02 | 1,080 | 1,140 | 1,060 | 1,100 | 311,000 |
| 1993/12/01 | 1,040 | 1,100 | 1,020 | 1,060 | 463,000 |
| 1993/11/30 | 1,030 | 1,040 | 1,010 | 1,020 | 303,000 |
| 1993/11/29 | 1,010 | 1,040 | 996 | 1,040 | 386,000 |
| 1993/11/26 | 1,070 | 1,070 | 1,030 | 1,030 | 309,000 |
| 1993/11/25 | 1,040 | 1,070 | 1,030 | 1,050 | 253,000 |
| 1993/11/24 | 1,040 | 1,060 | 1,020 | 1,020 | 311,000 |
| 1993/11/22 | 1,050 | 1,060 | 1,020 | 1,040 | 357,000 |
| 1993/11/19 | 1,110 | 1,140 | 1,080 | 1,090 | 320,000 |
| 1993/11/18 | 1,140 | 1,140 | 1,110 | 1,110 | 185,000 |
| 1993/11/17 | 1,150 | 1,150 | 1,110 | 1,120 | 157,000 |
| 1993/11/16 | 1,100 | 1,160 | 1,090 | 1,110 | 220,000 |
| 1993/11/15 | 1,180 | 1,190 | 1,100 | 1,120 | 381,000 |
| 1993/11/12 | 1,130 | 1,190 | 1,110 | 1,180 | 798,000 |
| 1993/11/11 | 1,100 | 1,140 | 1,090 | 1,140 | 291,000 |
| 1993/11/10 | 1,070 | 1,100 | 1,040 | 1,070 | 709,000 |
| 1993/11/09 | 1,170 | 1,170 | 1,080 | 1,080 | 640,000 |
| 1993/11/08 | 1,180 | 1,190 | 1,130 | 1,170 | 374,000 |
| 1993/11/05 | 1,190 | 1,210 | 1,170 | 1,210 | 858,000 |
| 1993/11/04 | 1,260 | 1,270 | 1,170 | 1,170 | 344,000 |
| 1993/11/02 | 1,310 | 1,320 | 1,260 | 1,270 | 419,000 |
| 1993/11/01 | 1,350 | 1,360 | 1,310 | 1,310 | 178,000 |
| 1993/10/29 | 1,380 | 1,390 | 1,350 | 1,370 | 272,000 |
| 1993/10/28 | 1,370 | 1,390 | 1,340 | 1,370 | 164,000 |
| 1993/10/27 | 1,400 | 1,410 | 1,350 | 1,370 | 246,000 |
| 1993/10/26 | 1,420 | 1,440 | 1,410 | 1,410 | 242,000 |
| 1993/10/25 | 1,430 | 1,440 | 1,410 | 1,410 | 169,000 |
| 1993/10/22 | 1,440 | 1,460 | 1,410 | 1,410 | 195,000 |
| 1993/10/21 | 1,440 | 1,450 | 1,430 | 1,440 | 123,000 |
| 1993/10/20 | 1,400 | 1,440 | 1,400 | 1,440 | 203,000 |
| 1993/10/19 | 1,400 | 1,420 | 1,400 | 1,400 | 155,000 |
| 1993/10/18 | 1,450 | 1,450 | 1,390 | 1,400 | 239,000 |
| 1993/10/15 | 1,400 | 1,470 | 1,400 | 1,410 | 191,000 |
| 1993/10/14 | 1,370 | 1,410 | 1,370 | 1,390 | 153,000 |
| 1993/10/13 | 1,390 | 1,390 | 1,370 | 1,380 | 283,000 |
| 1993/10/12 | 1,420 | 1,430 | 1,380 | 1,380 | 463,000 |
| 1993/10/08 | 1,400 | 1,440 | 1,400 | 1,440 | 450,000 |
| 1993/10/07 | 1,440 | 1,440 | 1,400 | 1,410 | 227,000 |
| 1993/10/06 | 1,440 | 1,460 | 1,440 | 1,440 | 135,000 |
| 1993/10/05 | 1,460 | 1,470 | 1,440 | 1,460 | 170,000 |
| 1993/10/04 | 1,430 | 1,450 | 1,420 | 1,440 | 122,000 |
| 1993/10/01 | 1,410 | 1,450 | 1,410 | 1,440 | 232,000 |
| 1993/09/30 | 1,430 | 1,450 | 1,420 | 1,430 | 233,000 |
| 1993/09/29 | 1,440 | 1,440 | 1,420 | 1,430 | 210,000 |
| 1993/09/28 | 1,450 | 1,480 | 1,440 | 1,460 | 223,000 |
| 1993/09/27 | 1,440 | 1,460 | 1,400 | 1,440 | 206,000 |
| 1993/09/24 | 1,460 | 1,470 | 1,430 | 1,430 | 213,000 |
| 1993/09/22 | 1,460 | 1,460 | 1,440 | 1,440 | 234,000 |
| 1993/09/21 | 1,460 | 1,470 | 1,450 | 1,460 | 297,000 |
| 1993/09/20 | 1,420 | 1,440 | 1,410 | 1,420 | 168,000 |
| 1993/09/17 | 1,450 | 1,460 | 1,420 | 1,420 | 313,000 |
| 1993/09/16 | 1,470 | 1,480 | 1,440 | 1,450 | 142,000 |
| 1993/09/14 | 1,490 | 1,500 | 1,480 | 1,490 | 242,000 |
| 1993/09/13 | 1,460 | 1,500 | 1,460 | 1,500 | 348,000 |
| 1993/09/10 | 1,450 | 1,480 | 1,450 | 1,460 | 1,264,000 |
| 1993/09/09 | 1,460 | 1,480 | 1,460 | 1,470 | 176,000 |
| 1993/09/08 | 1,450 | 1,480 | 1,450 | 1,470 | 107,000 |
| 1993/09/07 | 1,490 | 1,500 | 1,470 | 1,470 | 201,000 |
| 1993/09/06 | 1,460 | 1,500 | 1,460 | 1,490 | 595,000 |
| 1993/09/03 | 1,420 | 1,450 | 1,420 | 1,440 | 326,000 |
| 1993/09/02 | 1,400 | 1,440 | 1,400 | 1,430 | 253,000 |
| 1993/09/01 | 1,410 | 1,420 | 1,400 | 1,410 | 120,000 |
| 1993/08/31 | 1,410 | 1,420 | 1,400 | 1,420 | 257,000 |
| 1993/08/30 | 1,410 | 1,420 | 1,400 | 1,420 | 149,000 |
| 1993/08/27 | 1,380 | 1,410 | 1,370 | 1,410 | 684,000 |
| 1993/08/26 | 1,370 | 1,380 | 1,370 | 1,380 | 36,000 |
| 1993/08/25 | 1,370 | 1,380 | 1,360 | 1,380 | 226,000 |
| 1993/08/24 | 1,360 | 1,370 | 1,360 | 1,370 | 64,000 |
| 1993/08/23 | 1,380 | 1,380 | 1,360 | 1,360 | 235,000 |
| 1993/08/20 | 1,360 | 1,370 | 1,340 | 1,360 | 94,000 |
| 1993/08/19 | 1,360 | 1,370 | 1,330 | 1,340 | 81,000 |
| 1993/08/18 | 1,340 | 1,380 | 1,340 | 1,350 | 242,000 |
| 1993/08/17 | 1,370 | 1,380 | 1,350 | 1,360 | 110,000 |
| 1993/08/16 | 1,340 | 1,370 | 1,340 | 1,370 | 131,000 |
| 1993/08/13 | 1,360 | 1,360 | 1,350 | 1,350 | 298,000 |
| 1993/08/12 | 1,360 | 1,370 | 1,350 | 1,350 | 391,000 |
| 1993/08/11 | 1,330 | 1,350 | 1,330 | 1,350 | 99,000 |
| 1993/08/10 | 1,340 | 1,340 | 1,320 | 1,320 | 73,000 |
| 1993/08/09 | 1,310 | 1,330 | 1,310 | 1,320 | 95,000 |
| 1993/08/06 | 1,300 | 1,320 | 1,300 | 1,310 | 57,000 |
| 1993/08/05 | 1,340 | 1,340 | 1,320 | 1,320 | 107,000 |
| 1993/08/04 | 1,300 | 1,350 | 1,300 | 1,320 | 337,000 |
| 1993/08/03 | 1,330 | 1,340 | 1,310 | 1,320 | 169,000 |
| 1993/08/02 | 1,340 | 1,340 | 1,320 | 1,330 | 143,000 |
| 1993/07/30 | 1,330 | 1,340 | 1,310 | 1,320 | 244,000 |
| 1993/07/29 | 1,270 | 1,330 | 1,270 | 1,330 | 172,000 |
| 1993/07/28 | 1,290 | 1,290 | 1,260 | 1,260 | 60,000 |
| 1993/07/27 | 1,270 | 1,290 | 1,270 | 1,270 | 145,000 |
| 1993/07/26 | 1,280 | 1,280 | 1,260 | 1,270 | 173,000 |
| 1993/07/23 | 1,280 | 1,280 | 1,270 | 1,270 | 98,000 |
| 1993/07/22 | 1,290 | 1,300 | 1,290 | 1,300 | 76,000 |
| 1993/07/21 | 1,300 | 1,300 | 1,280 | 1,300 | 52,000 |
| 1993/07/20 | 1,270 | 1,300 | 1,270 | 1,300 | 138,000 |
| 1993/07/19 | 1,310 | 1,310 | 1,270 | 1,280 | 199,000 |
| 1993/07/16 | 1,330 | 1,330 | 1,320 | 1,330 | 232,000 |
| 1993/07/15 | 1,330 | 1,340 | 1,310 | 1,320 | 243,000 |
| 1993/07/14 | 1,310 | 1,320 | 1,290 | 1,320 | 201,000 |
| 1993/07/13 | 1,290 | 1,320 | 1,270 | 1,310 | 272,000 |
| 1993/07/12 | 1,300 | 1,310 | 1,280 | 1,280 | 85,000 |
| 1993/07/09 | 1,290 | 1,320 | 1,290 | 1,300 | 611,000 |
| 1993/07/08 | 1,280 | 1,310 | 1,280 | 1,290 | 195,000 |
| 1993/07/07 | 1,280 | 1,310 | 1,280 | 1,300 | 177,000 |
| 1993/07/06 | 1,300 | 1,320 | 1,300 | 1,320 | 151,000 |
| 1993/07/05 | 1,290 | 1,300 | 1,280 | 1,300 | 111,000 |
| 1993/07/02 | 1,310 | 1,320 | 1,280 | 1,290 | 141,000 |
| 1993/07/01 | 1,300 | 1,340 | 1,300 | 1,340 | 300,000 |
| 1993/06/30 | 1,270 | 1,300 | 1,270 | 1,290 | 161,000 |
| 1993/06/29 | 1,310 | 1,320 | 1,270 | 1,270 | 188,000 |
| 1993/06/28 | 1,310 | 1,330 | 1,300 | 1,310 | 371,000 |
| 1993/06/25 | 1,310 | 1,320 | 1,280 | 1,310 | 366,000 |
| 1993/06/24 | 1,290 | 1,310 | 1,290 | 1,310 | 301,000 |
| 1993/06/23 | 1,250 | 1,280 | 1,230 | 1,250 | 322,000 |
| 1993/06/22 | 1,230 | 1,260 | 1,200 | 1,250 | 195,000 |
| 1993/06/21 | 1,210 | 1,230 | 1,200 | 1,220 | 278,000 |
| 1993/06/18 | 1,240 | 1,260 | 1,230 | 1,230 | 242,000 |
| 1993/06/17 | 1,250 | 1,270 | 1,240 | 1,260 | 187,000 |
| 1993/06/16 | 1,250 | 1,290 | 1,240 | 1,260 | 260,000 |
| 1993/06/15 | 1,260 | 1,290 | 1,250 | 1,250 | 249,000 |
| 1993/06/14 | 1,270 | 1,290 | 1,260 | 1,260 | 235,000 |
| 1993/06/11 | 1,290 | 1,290 | 1,270 | 1,270 | 1,311,000 |
| 1993/06/10 | 1,270 | 1,280 | 1,260 | 1,270 | 302,000 |
| 1993/06/08 | 1,290 | 1,300 | 1,280 | 1,280 | 428,000 |
| 1993/06/07 | 1,310 | 1,320 | 1,290 | 1,290 | 357,000 |
| 1993/06/04 | 1,320 | 1,330 | 1,300 | 1,300 | 459,000 |
| 1993/06/03 | 1,310 | 1,350 | 1,310 | 1,350 | 194,000 |
| 1993/06/02 | 1,320 | 1,330 | 1,310 | 1,310 | 191,000 |
| 1993/06/01 | 1,320 | 1,340 | 1,310 | 1,320 | 204,000 |
| 1993/05/31 | 1,320 | 1,340 | 1,320 | 1,340 | 319,000 |
| 1993/05/28 | 1,330 | 1,350 | 1,320 | 1,330 | 278,000 |
| 1993/05/27 | 1,340 | 1,350 | 1,330 | 1,330 | 403,000 |
| 1993/05/26 | 1,300 | 1,320 | 1,300 | 1,320 | 478,000 |
| 1993/05/25 | 1,310 | 1,330 | 1,300 | 1,320 | 203,000 |
| 1993/05/24 | 1,330 | 1,340 | 1,300 | 1,310 | 222,000 |
| 1993/05/21 | 1,290 | 1,360 | 1,280 | 1,350 | 374,000 |
| 1993/05/20 | 1,290 | 1,300 | 1,260 | 1,290 | 236,000 |
| 1993/05/19 | 1,250 | 1,280 | 1,250 | 1,270 | 197,000 |
| 1993/05/18 | 1,290 | 1,290 | 1,260 | 1,270 | 431,000 |
| 1993/05/17 | 1,310 | 1,310 | 1,290 | 1,290 | 160,000 |
| 1993/05/14 | 1,310 | 1,330 | 1,300 | 1,310 | 428,000 |
| 1993/05/13 | 1,340 | 1,340 | 1,290 | 1,300 | 293,000 |
| 1993/05/12 | 1,360 | 1,370 | 1,320 | 1,330 | 384,000 |
| 1993/05/11 | 1,380 | 1,390 | 1,340 | 1,340 | 329,000 |
| 1993/05/10 | 1,340 | 1,380 | 1,330 | 1,380 | 173,000 |
| 1993/05/07 | 1,330 | 1,360 | 1,320 | 1,360 | 311,000 |
| 1993/05/06 | 1,360 | 1,370 | 1,320 | 1,320 | 241,000 |
| 1993/04/30 | 1,320 | 1,380 | 1,320 | 1,380 | 240,000 |
| 1993/04/28 | 1,330 | 1,390 | 1,320 | 1,320 | 483,000 |
| 1993/04/27 | 1,280 | 1,330 | 1,280 | 1,330 | 514,000 |
| 1993/04/26 | 1,290 | 1,300 | 1,260 | 1,270 | 282,000 |
| 1993/04/23 | 1,280 | 1,320 | 1,280 | 1,310 | 227,000 |
| 1993/04/22 | 1,300 | 1,330 | 1,280 | 1,280 | 346,000 |
| 1993/04/21 | 1,290 | 1,320 | 1,280 | 1,300 | 351,000 |
| 1993/04/20 | 1,320 | 1,370 | 1,310 | 1,310 | 256,000 |
| 1993/04/19 | 1,320 | 1,330 | 1,300 | 1,330 | 233,000 |
| 1993/04/16 | 1,390 | 1,390 | 1,320 | 1,330 | 513,000 |
| 1993/04/15 | 1,370 | 1,390 | 1,370 | 1,390 | 376,000 |
| 1993/04/14 | 1,370 | 1,400 | 1,360 | 1,360 | 489,000 |
| 1993/04/13 | 1,330 | 1,390 | 1,330 | 1,390 | 594,000 |
| 1993/04/12 | 1,320 | 1,350 | 1,320 | 1,340 | 177,000 |
| 1993/04/09 | 1,300 | 1,340 | 1,300 | 1,340 | 1,128,000 |
| 1993/04/08 | 1,300 | 1,310 | 1,280 | 1,300 | 378,000 |
| 1993/04/07 | 1,270 | 1,290 | 1,250 | 1,270 | 443,000 |
| 1993/04/06 | 1,260 | 1,270 | 1,250 | 1,250 | 329,000 |
| 1993/04/05 | 1,280 | 1,340 | 1,280 | 1,300 | 548,000 |
| 1993/04/02 | 1,370 | 1,400 | 1,320 | 1,330 | 742,000 |
| 1993/04/01 | 1,280 | 1,350 | 1,260 | 1,350 | 443,000 |
| 1993/03/31 | 1,240 | 1,300 | 1,230 | 1,230 | 326,000 |
| 1993/03/30 | 1,270 | 1,280 | 1,230 | 1,250 | 194,000 |
| 1993/03/29 | 1,280 | 1,300 | 1,280 | 1,290 | 195,000 |
| 1993/03/26 | 1,300 | 1,310 | 1,270 | 1,280 | 253,000 |
| 1993/03/25 | 1,270 | 1,350 | 1,270 | 1,280 | 218,000 |
| 1993/03/24 | 1,260 | 1,300 | 1,260 | 1,290 | 210,000 |
| 1993/03/23 | 1,300 | 1,340 | 1,290 | 1,290 | 479,000 |
| 1993/03/22 | 1,320 | 1,320 | 1,300 | 1,320 | 319,000 |
| 1993/03/19 | 1,300 | 1,320 | 1,280 | 1,320 | 452,000 |
| 1993/03/18 | 1,320 | 1,330 | 1,290 | 1,320 | 422,000 |
| 1993/03/17 | 1,290 | 1,300 | 1,270 | 1,290 | 191,000 |
| 1993/03/16 | 1,310 | 1,310 | 1,290 | 1,300 | 536,000 |
| 1993/03/15 | 1,300 | 1,320 | 1,270 | 1,290 | 535,000 |
| 1993/03/12 | 1,230 | 1,270 | 1,230 | 1,260 | 1,907,000 |
| 1993/03/11 | 1,210 | 1,240 | 1,190 | 1,220 | 338,000 |
| 1993/03/10 | 1,180 | 1,220 | 1,180 | 1,190 | 417,000 |
| 1993/03/09 | 1,230 | 1,260 | 1,210 | 1,220 | 854,000 |
| 1993/03/08 | 1,180 | 1,220 | 1,170 | 1,220 | 750,000 |
| 1993/03/05 | 1,140 | 1,170 | 1,130 | 1,170 | 307,000 |
| 1993/03/04 | 1,120 | 1,150 | 1,120 | 1,130 | 273,000 |
| 1993/03/03 | 1,130 | 1,140 | 1,120 | 1,130 | 326,000 |
| 1993/03/02 | 1,120 | 1,130 | 1,110 | 1,120 | 181,000 |
| 1993/03/01 | 1,120 | 1,130 | 1,100 | 1,130 | 131,000 |
| 1993/02/26 | 1,100 | 1,120 | 1,090 | 1,100 | 159,000 |
| 1993/02/25 | 1,100 | 1,110 | 1,080 | 1,100 | 200,000 |
| 1993/02/24 | 1,080 | 1,090 | 1,070 | 1,090 | 186,000 |
| 1993/02/23 | 1,080 | 1,100 | 1,050 | 1,080 | 351,000 |
| 1993/02/22 | 1,060 | 1,080 | 1,050 | 1,060 | 203,000 |
| 1993/02/19 | 1,080 | 1,080 | 1,060 | 1,070 | 178,000 |
| 1993/02/18 | 1,080 | 1,100 | 1,080 | 1,080 | 256,000 |
| 1993/02/17 | 1,050 | 1,080 | 1,050 | 1,080 | 147,000 |
| 1993/02/16 | 1,080 | 1,090 | 1,060 | 1,070 | 173,000 |
| 1993/02/15 | 1,070 | 1,080 | 1,060 | 1,080 | 99,000 |
| 1993/02/12 | 1,100 | 1,100 | 1,070 | 1,070 | 493,000 |
| 1993/02/10 | 1,060 | 1,080 | 1,060 | 1,080 | 118,000 |
| 1993/02/09 | 1,080 | 1,090 | 1,050 | 1,050 | 384,000 |
| 1993/02/08 | 1,110 | 1,130 | 1,090 | 1,090 | 187,000 |
| 1993/02/05 | 1,140 | 1,140 | 1,120 | 1,140 | 254,000 |
| 1993/02/04 | 1,140 | 1,140 | 1,110 | 1,140 | 233,000 |
| 1993/02/03 | 1,140 | 1,150 | 1,130 | 1,140 | 220,000 |
| 1993/02/02 | 1,130 | 1,150 | 1,130 | 1,140 | 162,000 |
| 1993/02/01 | 1,110 | 1,130 | 1,110 | 1,130 | 83,000 |
| 1993/01/29 | 1,130 | 1,140 | 1,110 | 1,110 | 198,000 |
| 1993/01/28 | 1,080 | 1,130 | 1,080 | 1,130 | 201,000 |
| 1993/01/27 | 1,110 | 1,120 | 1,100 | 1,100 | 166,000 |
| 1993/01/26 | 1,090 | 1,110 | 1,070 | 1,110 | 182,000 |
| 1993/01/25 | 1,050 | 1,080 | 1,050 | 1,080 | 78,000 |
| 1993/01/22 | 1,060 | 1,070 | 1,050 | 1,050 | 145,000 |
| 1993/01/21 | 1,060 | 1,090 | 1,040 | 1,070 | 217,000 |
| 1993/01/20 | 1,090 | 1,100 | 1,050 | 1,050 | 222,000 |
| 1993/01/19 | 1,080 | 1,090 | 1,070 | 1,090 | 156,000 |
| 1993/01/18 | 1,060 | 1,070 | 1,060 | 1,070 | 151,000 |
| 1993/01/14 | 1,080 | 1,090 | 1,060 | 1,060 | 54,000 |
| 1993/01/13 | 1,070 | 1,090 | 1,060 | 1,080 | 63,000 |
| 1993/01/12 | 1,050 | 1,090 | 1,050 | 1,090 | 224,000 |
| 1993/01/11 | 1,060 | 1,060 | 1,040 | 1,040 | 194,000 |
| 1993/01/08 | 1,070 | 1,080 | 1,060 | 1,060 | 434,000 |
| 1993/01/07 | 1,070 | 1,090 | 1,060 | 1,090 | 232,000 |
| 1993/01/06 | 1,070 | 1,090 | 1,070 | 1,090 | 270,000 |
| 1993/01/05 | 1,090 | 1,100 | 1,050 | 1,070 | 229,000 |
| 1993/01/04 | 1,120 | 1,130 | 1,080 | 1,090 | 101,000 |