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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,030 | 1,050 | 1,030 | 1,050 | 98,000 |
| 1994/12/29 | 1,030 | 1,040 | 1,030 | 1,040 | 162,000 |
| 1994/12/28 | 1,050 | 1,060 | 1,040 | 1,050 | 194,000 |
| 1994/12/27 | 1,060 | 1,070 | 1,050 | 1,060 | 110,000 |
| 1994/12/26 | 1,060 | 1,070 | 1,050 | 1,070 | 133,000 |
| 1994/12/22 | 1,040 | 1,060 | 1,030 | 1,060 | 275,000 |
| 1994/12/21 | 1,020 | 1,030 | 1,020 | 1,030 | 126,000 |
| 1994/12/20 | 1,010 | 1,030 | 1,000 | 1,030 | 170,000 |
| 1994/12/19 | 1,000 | 1,020 | 1,000 | 1,010 | 190,000 |
| 1994/12/16 | 1,000 | 1,010 | 995 | 1,010 | 155,000 |
| 1994/12/15 | 995 | 1,020 | 995 | 1,010 | 138,000 |
| 1994/12/14 | 990 | 998 | 990 | 995 | 66,000 |
| 1994/12/13 | 994 | 994 | 985 | 986 | 77,000 |
| 1994/12/12 | 996 | 999 | 984 | 984 | 28,000 |
| 1994/12/09 | 991 | 1,000 | 985 | 986 | 944,000 |
| 1994/12/08 | 980 | 995 | 970 | 981 | 493,000 |
| 1994/12/07 | 937 | 977 | 937 | 970 | 598,000 |
| 1994/12/06 | 949 | 949 | 940 | 947 | 141,000 |
| 1994/12/05 | 940 | 949 | 936 | 949 | 161,000 |
| 1994/12/02 | 925 | 935 | 925 | 925 | 177,000 |
| 1994/12/01 | 950 | 955 | 940 | 945 | 175,000 |
| 1994/11/30 | 929 | 960 | 929 | 960 | 239,000 |
| 1994/11/29 | 922 | 923 | 920 | 920 | 48,000 |
| 1994/11/28 | 900 | 923 | 900 | 923 | 260,000 |
| 1994/11/25 | 914 | 916 | 881 | 883 | 611,000 |
| 1994/11/24 | 960 | 961 | 911 | 911 | 594,000 |
| 1994/11/22 | 992 | 992 | 975 | 975 | 291,000 |
| 1994/11/21 | 1,000 | 1,000 | 995 | 995 | 136,000 |
| 1994/11/18 | 993 | 999 | 992 | 999 | 84,000 |
| 1994/11/17 | 1,000 | 1,000 | 993 | 996 | 237,000 |
| 1994/11/16 | 1,010 | 1,010 | 995 | 996 | 159,000 |
| 1994/11/15 | 1,000 | 1,010 | 997 | 997 | 89,000 |
| 1994/11/14 | 1,020 | 1,020 | 991 | 991 | 271,000 |
| 1994/11/11 | 1,040 | 1,040 | 1,010 | 1,030 | 373,000 |
| 1994/11/10 | 1,040 | 1,040 | 1,010 | 1,030 | 356,000 |
| 1994/11/09 | 1,040 | 1,050 | 1,010 | 1,020 | 320,000 |
| 1994/11/08 | 1,040 | 1,050 | 1,030 | 1,040 | 210,000 |
| 1994/11/07 | 1,060 | 1,060 | 1,040 | 1,050 | 59,000 |
| 1994/11/04 | 1,060 | 1,060 | 1,050 | 1,050 | 98,000 |
| 1994/11/02 | 1,060 | 1,060 | 1,050 | 1,050 | 193,000 |
| 1994/11/01 | 1,060 | 1,060 | 1,050 | 1,060 | 119,000 |
| 1994/10/31 | 1,070 | 1,070 | 1,050 | 1,060 | 120,000 |
| 1994/10/28 | 1,050 | 1,060 | 1,050 | 1,050 | 133,000 |
| 1994/10/27 | 1,050 | 1,050 | 1,040 | 1,040 | 96,000 |
| 1994/10/26 | 1,040 | 1,050 | 1,030 | 1,050 | 122,000 |
| 1994/10/25 | 1,060 | 1,060 | 1,030 | 1,040 | 299,000 |
| 1994/10/24 | 1,060 | 1,060 | 1,060 | 1,060 | 28,000 |
| 1994/10/21 | 1,080 | 1,080 | 1,060 | 1,070 | 204,000 |
| 1994/10/20 | 1,090 | 1,090 | 1,080 | 1,090 | 81,000 |
| 1994/10/19 | 1,090 | 1,090 | 1,080 | 1,080 | 115,000 |
| 1994/10/18 | 1,090 | 1,090 | 1,090 | 1,090 | 110,000 |
| 1994/10/17 | 1,080 | 1,090 | 1,070 | 1,080 | 146,000 |
| 1994/10/14 | 1,100 | 1,110 | 1,080 | 1,080 | 671,000 |
| 1994/10/13 | 1,100 | 1,110 | 1,100 | 1,110 | 88,000 |
| 1994/10/12 | 1,110 | 1,110 | 1,100 | 1,100 | 137,000 |
| 1994/10/11 | 1,090 | 1,110 | 1,090 | 1,090 | 138,000 |
| 1994/10/07 | 1,080 | 1,090 | 1,070 | 1,080 | 92,000 |
| 1994/10/06 | 1,080 | 1,090 | 1,070 | 1,070 | 108,000 |
| 1994/10/05 | 1,080 | 1,090 | 1,080 | 1,080 | 116,000 |
| 1994/10/04 | 1,080 | 1,090 | 1,070 | 1,080 | 243,000 |
| 1994/10/03 | 1,110 | 1,120 | 1,070 | 1,080 | 258,000 |
| 1994/09/30 | 1,100 | 1,120 | 1,090 | 1,100 | 171,000 |
| 1994/09/29 | 1,070 | 1,100 | 1,070 | 1,100 | 338,000 |
| 1994/09/28 | 1,080 | 1,090 | 1,060 | 1,060 | 486,000 |
| 1994/09/27 | 1,110 | 1,120 | 1,050 | 1,080 | 240,000 |
| 1994/09/26 | 1,120 | 1,130 | 1,110 | 1,120 | 175,000 |
| 1994/09/22 | 1,120 | 1,120 | 1,110 | 1,120 | 162,000 |
| 1994/09/21 | 1,110 | 1,130 | 1,100 | 1,110 | 253,000 |
| 1994/09/20 | 1,120 | 1,120 | 1,100 | 1,120 | 368,000 |
| 1994/09/19 | 1,110 | 1,120 | 1,100 | 1,100 | 352,000 |
| 1994/09/16 | 1,150 | 1,160 | 1,110 | 1,110 | 251,000 |
| 1994/09/14 | 1,170 | 1,180 | 1,150 | 1,150 | 120,000 |
| 1994/09/13 | 1,150 | 1,170 | 1,150 | 1,170 | 206,000 |
| 1994/09/12 | 1,150 | 1,160 | 1,150 | 1,160 | 150,000 |
| 1994/09/09 | 1,190 | 1,190 | 1,150 | 1,150 | 1,004,000 |
| 1994/09/08 | 1,160 | 1,180 | 1,160 | 1,170 | 115,000 |
| 1994/09/07 | 1,180 | 1,190 | 1,170 | 1,170 | 130,000 |
| 1994/09/06 | 1,180 | 1,190 | 1,170 | 1,180 | 208,000 |
| 1994/09/05 | 1,210 | 1,210 | 1,170 | 1,170 | 267,000 |
| 1994/09/02 | 1,210 | 1,210 | 1,190 | 1,210 | 113,000 |
| 1994/09/01 | 1,210 | 1,210 | 1,200 | 1,210 | 80,000 |
| 1994/08/31 | 1,210 | 1,210 | 1,200 | 1,200 | 89,000 |
| 1994/08/30 | 1,210 | 1,210 | 1,210 | 1,210 | 23,000 |
| 1994/08/29 | 1,210 | 1,220 | 1,200 | 1,210 | 115,000 |
| 1994/08/26 | 1,190 | 1,210 | 1,190 | 1,200 | 36,000 |
| 1994/08/25 | 1,210 | 1,210 | 1,200 | 1,200 | 65,000 |
| 1994/08/24 | 1,190 | 1,220 | 1,190 | 1,210 | 137,000 |
| 1994/08/23 | 1,190 | 1,210 | 1,190 | 1,190 | 63,000 |
| 1994/08/22 | 1,190 | 1,210 | 1,180 | 1,200 | 115,000 |
| 1994/08/19 | 1,200 | 1,200 | 1,190 | 1,190 | 122,000 |
| 1994/08/18 | 1,210 | 1,210 | 1,190 | 1,200 | 205,000 |
| 1994/08/17 | 1,220 | 1,230 | 1,200 | 1,200 | 216,000 |
| 1994/08/16 | 1,240 | 1,250 | 1,220 | 1,240 | 186,000 |
| 1994/08/15 | 1,240 | 1,250 | 1,240 | 1,240 | 119,000 |
| 1994/08/12 | 1,240 | 1,240 | 1,210 | 1,230 | 253,000 |
| 1994/08/11 | 1,230 | 1,240 | 1,230 | 1,240 | 77,000 |
| 1994/08/10 | 1,220 | 1,240 | 1,210 | 1,240 | 93,000 |
| 1994/08/09 | 1,230 | 1,230 | 1,200 | 1,200 | 170,000 |
| 1994/08/08 | 1,210 | 1,240 | 1,210 | 1,230 | 110,000 |
| 1994/08/05 | 1,220 | 1,220 | 1,210 | 1,220 | 49,000 |
| 1994/08/04 | 1,220 | 1,220 | 1,210 | 1,220 | 50,000 |
| 1994/08/03 | 1,230 | 1,240 | 1,220 | 1,220 | 136,000 |
| 1994/08/02 | 1,210 | 1,230 | 1,200 | 1,230 | 102,000 |
| 1994/08/01 | 1,210 | 1,210 | 1,200 | 1,200 | 80,000 |
| 1994/07/29 | 1,220 | 1,230 | 1,200 | 1,210 | 115,000 |
| 1994/07/28 | 1,200 | 1,210 | 1,190 | 1,200 | 195,000 |
| 1994/07/27 | 1,210 | 1,210 | 1,180 | 1,180 | 101,000 |
| 1994/07/26 | 1,190 | 1,220 | 1,190 | 1,220 | 111,000 |
| 1994/07/25 | 1,210 | 1,220 | 1,200 | 1,210 | 185,000 |
| 1994/07/22 | 1,230 | 1,230 | 1,210 | 1,210 | 124,000 |
| 1994/07/21 | 1,200 | 1,220 | 1,200 | 1,210 | 139,000 |
| 1994/07/20 | 1,240 | 1,240 | 1,210 | 1,220 | 201,000 |
| 1994/07/19 | 1,230 | 1,250 | 1,230 | 1,240 | 221,000 |
| 1994/07/18 | 1,220 | 1,240 | 1,220 | 1,230 | 62,000 |
| 1994/07/15 | 1,230 | 1,240 | 1,220 | 1,230 | 373,000 |
| 1994/07/14 | 1,230 | 1,240 | 1,220 | 1,230 | 360,000 |
| 1994/07/13 | 1,230 | 1,240 | 1,210 | 1,210 | 635,000 |
| 1994/07/12 | 1,180 | 1,200 | 1,180 | 1,180 | 87,000 |
| 1994/07/11 | 1,180 | 1,210 | 1,180 | 1,200 | 91,000 |
| 1994/07/08 | 1,210 | 1,220 | 1,180 | 1,180 | 444,000 |
| 1994/07/07 | 1,180 | 1,210 | 1,170 | 1,210 | 195,000 |
| 1994/07/06 | 1,210 | 1,210 | 1,170 | 1,170 | 128,000 |
| 1994/07/05 | 1,220 | 1,240 | 1,210 | 1,220 | 370,000 |
| 1994/07/04 | 1,190 | 1,240 | 1,180 | 1,230 | 609,000 |
| 1994/07/01 | 1,130 | 1,180 | 1,120 | 1,180 | 355,000 |
| 1994/06/30 | 1,110 | 1,170 | 1,110 | 1,150 | 260,000 |
| 1994/06/29 | 1,120 | 1,130 | 1,110 | 1,120 | 253,000 |
| 1994/06/28 | 1,130 | 1,140 | 1,120 | 1,120 | 202,000 |
| 1994/06/27 | 1,130 | 1,140 | 1,110 | 1,110 | 382,000 |
| 1994/06/24 | 1,160 | 1,180 | 1,150 | 1,150 | 195,000 |
| 1994/06/23 | 1,160 | 1,180 | 1,150 | 1,180 | 215,000 |
| 1994/06/22 | 1,150 | 1,160 | 1,140 | 1,140 | 341,000 |
| 1994/06/21 | 1,170 | 1,180 | 1,170 | 1,170 | 205,000 |
| 1994/06/20 | 1,180 | 1,200 | 1,160 | 1,170 | 258,000 |
| 1994/06/17 | 1,200 | 1,210 | 1,180 | 1,210 | 463,000 |
| 1994/06/16 | 1,210 | 1,210 | 1,190 | 1,200 | 196,000 |
| 1994/06/15 | 1,220 | 1,230 | 1,190 | 1,220 | 300,000 |
| 1994/06/14 | 1,210 | 1,220 | 1,190 | 1,210 | 130,000 |
| 1994/06/13 | 1,210 | 1,230 | 1,200 | 1,230 | 154,000 |
| 1994/06/10 | 1,260 | 1,260 | 1,220 | 1,230 | 1,071,000 |
| 1994/06/09 | 1,220 | 1,250 | 1,220 | 1,240 | 504,000 |
| 1994/06/08 | 1,170 | 1,220 | 1,170 | 1,220 | 333,000 |
| 1994/06/07 | 1,160 | 1,180 | 1,160 | 1,180 | 62,000 |
| 1994/06/06 | 1,160 | 1,170 | 1,150 | 1,170 | 127,000 |
| 1994/06/03 | 1,150 | 1,160 | 1,150 | 1,160 | 91,000 |
| 1994/06/02 | 1,180 | 1,190 | 1,140 | 1,160 | 406,000 |
| 1994/06/01 | 1,180 | 1,190 | 1,160 | 1,170 | 109,000 |
| 1994/05/31 | 1,190 | 1,210 | 1,180 | 1,190 | 506,000 |
| 1994/05/30 | 1,190 | 1,190 | 1,170 | 1,170 | 233,000 |
| 1994/05/27 | 1,180 | 1,190 | 1,170 | 1,190 | 297,000 |
| 1994/05/26 | 1,170 | 1,190 | 1,170 | 1,170 | 86,000 |
| 1994/05/25 | 1,180 | 1,190 | 1,170 | 1,180 | 213,000 |
| 1994/05/24 | 1,180 | 1,190 | 1,170 | 1,190 | 341,000 |
| 1994/05/23 | 1,170 | 1,200 | 1,170 | 1,170 | 329,000 |
| 1994/05/20 | 1,150 | 1,170 | 1,150 | 1,150 | 181,000 |
| 1994/05/19 | 1,150 | 1,160 | 1,140 | 1,140 | 129,000 |
| 1994/05/18 | 1,140 | 1,160 | 1,130 | 1,160 | 171,000 |
| 1994/05/17 | 1,130 | 1,140 | 1,130 | 1,130 | 83,000 |
| 1994/05/16 | 1,150 | 1,160 | 1,140 | 1,140 | 84,000 |
| 1994/05/13 | 1,150 | 1,160 | 1,140 | 1,150 | 275,000 |
| 1994/05/12 | 1,150 | 1,150 | 1,130 | 1,140 | 118,000 |
| 1994/05/11 | 1,150 | 1,170 | 1,150 | 1,160 | 206,000 |
| 1994/05/10 | 1,130 | 1,140 | 1,120 | 1,130 | 132,000 |
| 1994/05/09 | 1,120 | 1,130 | 1,120 | 1,120 | 142,000 |
| 1994/05/06 | 1,110 | 1,130 | 1,110 | 1,120 | 81,000 |
| 1994/05/02 | 1,110 | 1,120 | 1,110 | 1,110 | 134,000 |
| 1994/04/28 | 1,120 | 1,120 | 1,110 | 1,120 | 124,000 |
| 1994/04/27 | 1,130 | 1,130 | 1,110 | 1,110 | 289,000 |
| 1994/04/26 | 1,130 | 1,130 | 1,110 | 1,130 | 360,000 |
| 1994/04/25 | 1,140 | 1,140 | 1,120 | 1,120 | 220,000 |
| 1994/04/22 | 1,170 | 1,180 | 1,140 | 1,160 | 245,000 |
| 1994/04/21 | 1,170 | 1,180 | 1,150 | 1,150 | 116,000 |
| 1994/04/20 | 1,200 | 1,200 | 1,150 | 1,160 | 144,000 |
| 1994/04/19 | 1,180 | 1,200 | 1,180 | 1,180 | 129,000 |
| 1994/04/18 | 1,190 | 1,210 | 1,190 | 1,190 | 149,000 |
| 1994/04/15 | 1,190 | 1,190 | 1,180 | 1,180 | 154,000 |
| 1994/04/14 | 1,180 | 1,180 | 1,160 | 1,180 | 263,000 |
| 1994/04/13 | 1,150 | 1,180 | 1,130 | 1,180 | 156,000 |
| 1994/04/12 | 1,150 | 1,150 | 1,130 | 1,140 | 106,000 |
| 1994/04/11 | 1,170 | 1,180 | 1,160 | 1,160 | 74,000 |
| 1994/04/08 | 1,180 | 1,180 | 1,120 | 1,170 | 632,000 |
| 1994/04/07 | 1,150 | 1,170 | 1,140 | 1,160 | 84,000 |
| 1994/04/06 | 1,160 | 1,170 | 1,150 | 1,150 | 104,000 |
| 1994/04/05 | 1,130 | 1,140 | 1,120 | 1,140 | 199,000 |
| 1994/04/04 | 1,120 | 1,130 | 1,110 | 1,130 | 217,000 |
| 1994/04/01 | 1,130 | 1,150 | 1,120 | 1,140 | 140,000 |
| 1994/03/31 | 1,130 | 1,150 | 1,090 | 1,120 | 343,000 |
| 1994/03/30 | 1,130 | 1,140 | 1,120 | 1,140 | 258,000 |
| 1994/03/29 | 1,180 | 1,180 | 1,150 | 1,160 | 214,000 |
| 1994/03/28 | 1,160 | 1,180 | 1,160 | 1,180 | 126,000 |
| 1994/03/25 | 1,180 | 1,190 | 1,160 | 1,170 | 260,000 |
| 1994/03/24 | 1,170 | 1,230 | 1,150 | 1,220 | 207,000 |
| 1994/03/23 | 1,230 | 1,230 | 1,150 | 1,150 | 114,000 |
| 1994/03/22 | 1,240 | 1,240 | 1,210 | 1,210 | 57,000 |
| 1994/03/18 | 1,250 | 1,250 | 1,230 | 1,230 | 131,000 |
| 1994/03/17 | 1,260 | 1,260 | 1,210 | 1,240 | 211,000 |
| 1994/03/16 | 1,240 | 1,270 | 1,240 | 1,260 | 348,000 |
| 1994/03/15 | 1,240 | 1,250 | 1,220 | 1,220 | 191,000 |
| 1994/03/14 | 1,210 | 1,240 | 1,210 | 1,230 | 360,000 |
| 1994/03/11 | 1,220 | 1,220 | 1,180 | 1,190 | 1,240,000 |
| 1994/03/10 | 1,180 | 1,200 | 1,170 | 1,190 | 286,000 |
| 1994/03/09 | 1,170 | 1,170 | 1,150 | 1,160 | 115,000 |
| 1994/03/08 | 1,170 | 1,190 | 1,160 | 1,170 | 268,000 |
| 1994/03/07 | 1,150 | 1,240 | 1,150 | 1,170 | 409,000 |
| 1994/03/04 | 1,140 | 1,170 | 1,140 | 1,160 | 428,000 |
| 1994/03/03 | 1,140 | 1,150 | 1,140 | 1,150 | 110,000 |
| 1994/03/02 | 1,150 | 1,170 | 1,140 | 1,140 | 246,000 |
| 1994/03/01 | 1,160 | 1,170 | 1,150 | 1,150 | 456,000 |
| 1994/02/28 | 1,160 | 1,160 | 1,150 | 1,160 | 268,000 |
| 1994/02/25 | 1,150 | 1,160 | 1,140 | 1,150 | 186,000 |
| 1994/02/24 | 1,160 | 1,170 | 1,150 | 1,160 | 217,000 |
| 1994/02/23 | 1,160 | 1,160 | 1,140 | 1,150 | 242,000 |
| 1994/02/22 | 1,170 | 1,180 | 1,150 | 1,160 | 312,000 |
| 1994/02/21 | 1,130 | 1,180 | 1,130 | 1,170 | 238,000 |
| 1994/02/18 | 1,140 | 1,150 | 1,130 | 1,130 | 158,000 |
| 1994/02/17 | 1,130 | 1,140 | 1,120 | 1,130 | 174,000 |
| 1994/02/16 | 1,140 | 1,150 | 1,120 | 1,130 | 348,000 |
| 1994/02/15 | 1,130 | 1,140 | 1,110 | 1,110 | 554,000 |
| 1994/02/14 | 1,210 | 1,220 | 1,150 | 1,170 | 378,000 |
| 1994/02/10 | 1,260 | 1,260 | 1,220 | 1,250 | 311,000 |
| 1994/02/09 | 1,250 | 1,260 | 1,210 | 1,250 | 264,000 |
| 1994/02/08 | 1,280 | 1,300 | 1,260 | 1,260 | 232,000 |
| 1994/02/07 | 1,280 | 1,280 | 1,260 | 1,260 | 134,000 |
| 1994/02/04 | 1,280 | 1,300 | 1,280 | 1,300 | 206,000 |
| 1994/02/03 | 1,290 | 1,300 | 1,260 | 1,290 | 296,000 |
| 1994/02/02 | 1,260 | 1,290 | 1,260 | 1,290 | 512,000 |
| 1994/02/01 | 1,260 | 1,300 | 1,240 | 1,290 | 741,000 |
| 1994/01/31 | 1,250 | 1,250 | 1,230 | 1,250 | 291,000 |
| 1994/01/28 | 1,150 | 1,150 | 1,110 | 1,110 | 56,000 |
| 1994/01/27 | 1,150 | 1,170 | 1,130 | 1,130 | 219,000 |
| 1994/01/26 | 1,130 | 1,150 | 1,120 | 1,130 | 233,000 |
| 1994/01/25 | 1,120 | 1,140 | 1,100 | 1,140 | 173,000 |
| 1994/01/24 | 1,110 | 1,140 | 1,090 | 1,100 | 394,000 |
| 1994/01/21 | 1,170 | 1,180 | 1,150 | 1,170 | 249,000 |
| 1994/01/20 | 1,200 | 1,240 | 1,160 | 1,190 | 493,000 |
| 1994/01/19 | 1,140 | 1,200 | 1,140 | 1,190 | 290,000 |
| 1994/01/18 | 1,160 | 1,170 | 1,130 | 1,130 | 252,000 |
| 1994/01/17 | 1,200 | 1,210 | 1,170 | 1,170 | 200,000 |
| 1994/01/14 | 1,200 | 1,250 | 1,150 | 1,220 | 487,000 |
| 1994/01/13 | 1,180 | 1,210 | 1,170 | 1,180 | 137,000 |
| 1994/01/12 | 1,150 | 1,220 | 1,150 | 1,220 | 264,000 |
| 1994/01/11 | 1,170 | 1,170 | 1,150 | 1,170 | 328,000 |
| 1994/01/10 | 1,140 | 1,160 | 1,130 | 1,140 | 237,000 |
| 1994/01/07 | 1,120 | 1,140 | 1,110 | 1,120 | 230,000 |
| 1994/01/06 | 1,140 | 1,140 | 1,110 | 1,120 | 223,000 |
| 1994/01/05 | 1,100 | 1,120 | 1,080 | 1,120 | 161,000 |
| 1994/01/04 | 1,080 | 1,090 | 1,070 | 1,080 | 56,000 |