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 |
|---|---|---|---|---|---|
| 1996/12/30 | 822 | 830 | 810 | 830 | 90,000 |
| 1996/12/27 | 814 | 825 | 805 | 822 | 206,000 |
| 1996/12/26 | 838 | 838 | 771 | 805 | 301,000 |
| 1996/12/25 | 840 | 851 | 818 | 838 | 129,000 |
| 1996/12/24 | 887 | 887 | 840 | 840 | 290,000 |
| 1996/12/20 | 886 | 893 | 869 | 890 | 240,000 |
| 1996/12/19 | 906 | 912 | 880 | 880 | 167,000 |
| 1996/12/18 | 931 | 935 | 913 | 913 | 93,000 |
| 1996/12/17 | 933 | 934 | 923 | 932 | 88,000 |
| 1996/12/16 | 935 | 936 | 924 | 934 | 63,000 |
| 1996/12/13 | 948 | 948 | 901 | 934 | 1,600,000 |
| 1996/12/12 | 937 | 948 | 931 | 948 | 218,000 |
| 1996/12/11 | 935 | 945 | 931 | 939 | 151,000 |
| 1996/12/10 | 931 | 947 | 930 | 939 | 321,000 |
| 1996/12/09 | 927 | 930 | 917 | 930 | 217,000 |
| 1996/12/06 | 990 | 990 | 910 | 910 | 229,000 |
| 1996/12/05 | 980 | 986 | 975 | 982 | 382,000 |
| 1996/12/04 | 987 | 997 | 972 | 980 | 82,000 |
| 1996/12/03 | 980 | 987 | 970 | 987 | 97,000 |
| 1996/12/02 | 1,000 | 1,000 | 965 | 970 | 163,000 |
| 1996/11/29 | 1,000 | 1,010 | 1,000 | 1,000 | 149,000 |
| 1996/11/28 | 1,010 | 1,020 | 1,000 | 1,010 | 144,000 |
| 1996/11/27 | 1,030 | 1,030 | 1,010 | 1,020 | 249,000 |
| 1996/11/26 | 1,030 | 1,030 | 1,020 | 1,030 | 168,000 |
| 1996/11/25 | 1,050 | 1,050 | 1,020 | 1,030 | 524,000 |
| 1996/11/22 | 1,050 | 1,050 | 1,030 | 1,030 | 112,000 |
| 1996/11/21 | 1,050 | 1,070 | 1,030 | 1,050 | 291,000 |
| 1996/11/20 | 1,050 | 1,060 | 1,050 | 1,060 | 171,000 |
| 1996/11/19 | 1,040 | 1,050 | 1,030 | 1,050 | 125,000 |
| 1996/11/18 | 1,050 | 1,050 | 1,030 | 1,030 | 78,000 |
| 1996/11/15 | 1,060 | 1,070 | 1,040 | 1,060 | 167,000 |
| 1996/11/14 | 1,050 | 1,050 | 1,040 | 1,050 | 161,000 |
| 1996/11/13 | 1,060 | 1,060 | 1,030 | 1,050 | 284,000 |
| 1996/11/12 | 1,070 | 1,080 | 1,070 | 1,080 | 278,000 |
| 1996/11/11 | 1,080 | 1,100 | 1,060 | 1,070 | 122,000 |
| 1996/11/08 | 1,080 | 1,100 | 1,070 | 1,100 | 451,000 |
| 1996/11/07 | 1,090 | 1,100 | 1,060 | 1,070 | 345,000 |
| 1996/11/06 | 1,040 | 1,100 | 1,040 | 1,080 | 237,000 |
| 1996/11/05 | 1,050 | 1,050 | 1,030 | 1,040 | 39,000 |
| 1996/11/01 | 1,040 | 1,070 | 1,030 | 1,030 | 118,000 |
| 1996/10/31 | 1,040 | 1,050 | 1,030 | 1,030 | 220,000 |
| 1996/10/30 | 1,080 | 1,080 | 1,030 | 1,040 | 181,000 |
| 1996/10/29 | 1,080 | 1,100 | 1,070 | 1,090 | 93,000 |
| 1996/10/28 | 1,060 | 1,090 | 1,050 | 1,080 | 85,000 |
| 1996/10/25 | 1,080 | 1,080 | 1,040 | 1,060 | 125,000 |
| 1996/10/24 | 1,080 | 1,090 | 1,070 | 1,090 | 126,000 |
| 1996/10/23 | 1,060 | 1,090 | 1,040 | 1,090 | 332,000 |
| 1996/10/22 | 1,070 | 1,080 | 1,060 | 1,070 | 196,000 |
| 1996/10/21 | 1,110 | 1,120 | 1,090 | 1,090 | 141,000 |
| 1996/10/18 | 1,110 | 1,140 | 1,110 | 1,110 | 303,000 |
| 1996/10/17 | 1,090 | 1,110 | 1,090 | 1,110 | 68,000 |
| 1996/10/16 | 1,110 | 1,110 | 1,090 | 1,090 | 182,000 |
| 1996/10/15 | 1,090 | 1,110 | 1,080 | 1,110 | 339,000 |
| 1996/10/14 | 1,070 | 1,080 | 1,060 | 1,080 | 71,000 |
| 1996/10/11 | 1,050 | 1,070 | 1,040 | 1,070 | 309,000 |
| 1996/10/09 | 1,050 | 1,060 | 1,040 | 1,040 | 57,000 |
| 1996/10/08 | 1,060 | 1,090 | 1,050 | 1,070 | 410,000 |
| 1996/10/07 | 1,080 | 1,080 | 1,070 | 1,080 | 126,000 |
| 1996/10/04 | 1,080 | 1,090 | 1,070 | 1,080 | 138,000 |
| 1996/10/03 | 1,110 | 1,110 | 1,100 | 1,100 | 183,000 |
| 1996/10/02 | 1,110 | 1,110 | 1,090 | 1,110 | 189,000 |
| 1996/10/01 | 1,110 | 1,120 | 1,110 | 1,110 | 68,000 |
| 1996/09/30 | 1,120 | 1,130 | 1,120 | 1,130 | 83,000 |
| 1996/09/27 | 1,110 | 1,140 | 1,110 | 1,130 | 186,000 |
| 1996/09/26 | 1,120 | 1,140 | 1,110 | 1,110 | 208,000 |
| 1996/09/25 | 1,090 | 1,110 | 1,090 | 1,110 | 113,000 |
| 1996/09/24 | 1,090 | 1,110 | 1,080 | 1,090 | 182,000 |
| 1996/09/20 | 1,090 | 1,090 | 1,080 | 1,080 | 157,000 |
| 1996/09/19 | 1,090 | 1,100 | 1,070 | 1,090 | 596,000 |
| 1996/09/18 | 1,080 | 1,110 | 1,080 | 1,100 | 200,000 |
| 1996/09/17 | 1,090 | 1,110 | 1,080 | 1,100 | 314,000 |
| 1996/09/13 | 1,040 | 1,080 | 1,040 | 1,060 | 1,556,000 |
| 1996/09/12 | 1,040 | 1,050 | 1,030 | 1,040 | 118,000 |
| 1996/09/11 | 1,030 | 1,050 | 1,020 | 1,050 | 99,000 |
| 1996/09/10 | 1,000 | 1,050 | 1,000 | 1,040 | 229,000 |
| 1996/09/09 | 1,010 | 1,010 | 977 | 1,000 | 644,000 |
| 1996/09/06 | 1,010 | 1,010 | 995 | 995 | 94,000 |
| 1996/09/05 | 1,030 | 1,040 | 1,030 | 1,030 | 143,000 |
| 1996/09/04 | 1,020 | 1,020 | 1,000 | 1,020 | 101,000 |
| 1996/09/03 | 1,000 | 1,030 | 980 | 1,010 | 127,000 |
| 1996/09/02 | 1,020 | 1,020 | 1,000 | 1,000 | 122,000 |
| 1996/08/30 | 1,020 | 1,030 | 1,000 | 1,000 | 251,000 |
| 1996/08/29 | 1,030 | 1,040 | 1,020 | 1,030 | 96,000 |
| 1996/08/28 | 1,040 | 1,050 | 1,020 | 1,020 | 96,000 |
| 1996/08/27 | 1,040 | 1,060 | 1,030 | 1,030 | 87,000 |
| 1996/08/26 | 1,060 | 1,060 | 1,040 | 1,050 | 84,000 |
| 1996/08/23 | 1,080 | 1,080 | 1,060 | 1,070 | 97,000 |
| 1996/08/22 | 1,070 | 1,080 | 1,070 | 1,080 | 116,000 |
| 1996/08/21 | 1,080 | 1,090 | 1,070 | 1,070 | 151,000 |
| 1996/08/20 | 1,080 | 1,080 | 1,050 | 1,060 | 81,000 |
| 1996/08/19 | 1,050 | 1,080 | 1,050 | 1,080 | 154,000 |
| 1996/08/16 | 1,060 | 1,060 | 1,040 | 1,040 | 42,000 |
| 1996/08/15 | 1,060 | 1,060 | 1,050 | 1,060 | 54,000 |
| 1996/08/14 | 1,030 | 1,070 | 1,020 | 1,070 | 99,000 |
| 1996/08/13 | 1,030 | 1,040 | 1,030 | 1,040 | 84,000 |
| 1996/08/12 | 1,030 | 1,030 | 1,020 | 1,030 | 77,000 |
| 1996/08/09 | 1,030 | 1,040 | 1,010 | 1,030 | 456,000 |
| 1996/08/08 | 1,030 | 1,040 | 1,020 | 1,030 | 112,000 |
| 1996/08/07 | 1,030 | 1,040 | 1,000 | 1,000 | 71,000 |
| 1996/08/06 | 1,020 | 1,050 | 1,010 | 1,020 | 105,000 |
| 1996/08/05 | 1,060 | 1,060 | 1,040 | 1,050 | 55,000 |
| 1996/08/02 | 1,050 | 1,050 | 1,030 | 1,030 | 73,000 |
| 1996/08/01 | 1,000 | 1,040 | 995 | 1,030 | 162,000 |
| 1996/07/31 | 1,040 | 1,040 | 1,010 | 1,010 | 116,000 |
| 1996/07/30 | 1,050 | 1,050 | 1,030 | 1,040 | 132,000 |
| 1996/07/29 | 1,070 | 1,070 | 1,050 | 1,050 | 98,000 |
| 1996/07/26 | 1,050 | 1,070 | 1,050 | 1,070 | 156,000 |
| 1996/07/25 | 1,030 | 1,060 | 1,020 | 1,040 | 336,000 |
| 1996/07/24 | 1,030 | 1,030 | 1,000 | 1,010 | 211,000 |
| 1996/07/23 | 1,010 | 1,060 | 1,010 | 1,050 | 152,000 |
| 1996/07/22 | 1,060 | 1,060 | 1,010 | 1,010 | 119,000 |
| 1996/07/19 | 1,030 | 1,050 | 1,030 | 1,040 | 253,000 |
| 1996/07/18 | 1,050 | 1,050 | 1,030 | 1,040 | 87,000 |
| 1996/07/17 | 1,050 | 1,050 | 1,030 | 1,050 | 134,000 |
| 1996/07/16 | 1,030 | 1,040 | 1,010 | 1,010 | 133,000 |
| 1996/07/15 | 1,050 | 1,070 | 1,040 | 1,070 | 98,000 |
| 1996/07/12 | 1,040 | 1,060 | 1,040 | 1,060 | 216,000 |
| 1996/07/11 | 1,050 | 1,080 | 1,050 | 1,080 | 107,000 |
| 1996/07/10 | 1,070 | 1,070 | 1,050 | 1,070 | 35,000 |
| 1996/07/09 | 1,090 | 1,090 | 1,050 | 1,060 | 46,000 |
| 1996/07/08 | 1,080 | 1,090 | 1,050 | 1,070 | 127,000 |
| 1996/07/05 | 1,100 | 1,110 | 1,090 | 1,090 | 99,000 |
| 1996/07/04 | 1,090 | 1,100 | 1,080 | 1,090 | 69,000 |
| 1996/07/03 | 1,080 | 1,100 | 1,070 | 1,100 | 139,000 |
| 1996/07/02 | 1,090 | 1,090 | 1,080 | 1,080 | 183,000 |
| 1996/07/01 | 1,090 | 1,100 | 1,080 | 1,080 | 57,000 |
| 1996/06/28 | 1,090 | 1,110 | 1,080 | 1,090 | 179,000 |
| 1996/06/27 | 1,100 | 1,100 | 1,080 | 1,100 | 163,000 |
| 1996/06/26 | 1,080 | 1,100 | 1,080 | 1,100 | 109,000 |
| 1996/06/25 | 1,090 | 1,100 | 1,070 | 1,080 | 264,000 |
| 1996/06/24 | 1,090 | 1,100 | 1,070 | 1,070 | 287,000 |
| 1996/06/21 | 1,070 | 1,090 | 1,060 | 1,090 | 221,000 |
| 1996/06/20 | 1,050 | 1,050 | 1,030 | 1,050 | 194,000 |
| 1996/06/19 | 1,050 | 1,060 | 1,040 | 1,040 | 209,000 |
| 1996/06/18 | 1,050 | 1,060 | 1,040 | 1,040 | 211,000 |
| 1996/06/17 | 1,060 | 1,080 | 1,040 | 1,060 | 211,000 |
| 1996/06/14 | 1,050 | 1,100 | 1,040 | 1,050 | 1,649,000 |
| 1996/06/13 | 1,050 | 1,060 | 1,030 | 1,040 | 167,000 |
| 1996/06/12 | 1,040 | 1,050 | 1,030 | 1,050 | 154,000 |
| 1996/06/11 | 1,030 | 1,040 | 1,010 | 1,030 | 187,000 |
| 1996/06/10 | 1,060 | 1,060 | 1,030 | 1,030 | 67,000 |
| 1996/06/07 | 1,070 | 1,070 | 1,040 | 1,060 | 189,000 |
| 1996/06/06 | 1,070 | 1,080 | 1,060 | 1,070 | 77,000 |
| 1996/06/05 | 1,060 | 1,070 | 1,060 | 1,070 | 62,000 |
| 1996/06/04 | 1,050 | 1,060 | 1,040 | 1,060 | 109,000 |
| 1996/06/03 | 1,080 | 1,090 | 1,030 | 1,030 | 310,000 |
| 1996/05/31 | 1,090 | 1,090 | 1,060 | 1,080 | 124,000 |
| 1996/05/30 | 1,080 | 1,080 | 1,060 | 1,070 | 303,000 |
| 1996/05/29 | 1,110 | 1,120 | 1,090 | 1,090 | 254,000 |
| 1996/05/28 | 1,110 | 1,120 | 1,100 | 1,110 | 313,000 |
| 1996/05/27 | 1,090 | 1,100 | 1,070 | 1,090 | 67,000 |
| 1996/05/24 | 1,060 | 1,090 | 1,050 | 1,090 | 87,000 |
| 1996/05/23 | 1,080 | 1,100 | 1,060 | 1,060 | 103,000 |
| 1996/05/22 | 1,090 | 1,110 | 1,080 | 1,080 | 165,000 |
| 1996/05/21 | 1,080 | 1,110 | 1,070 | 1,090 | 173,000 |
| 1996/05/20 | 1,120 | 1,140 | 1,080 | 1,080 | 407,000 |
| 1996/05/17 | 1,100 | 1,110 | 1,060 | 1,060 | 477,000 |
| 1996/05/16 | 1,090 | 1,110 | 1,080 | 1,090 | 454,000 |
| 1996/05/15 | 1,020 | 1,100 | 1,020 | 1,070 | 529,000 |
| 1996/05/14 | 991 | 1,000 | 990 | 999 | 97,000 |
| 1996/05/13 | 1,030 | 1,030 | 990 | 990 | 90,000 |
| 1996/05/10 | 1,020 | 1,020 | 1,000 | 1,020 | 224,000 |
| 1996/05/09 | 1,020 | 1,020 | 994 | 1,020 | 223,000 |
| 1996/05/08 | 1,010 | 1,030 | 1,010 | 1,030 | 194,000 |
| 1996/05/07 | 1,030 | 1,030 | 1,010 | 1,010 | 556,000 |
| 1996/05/02 | 1,050 | 1,050 | 1,020 | 1,050 | 187,000 |
| 1996/05/01 | 1,060 | 1,090 | 1,050 | 1,050 | 207,000 |
| 1996/04/30 | 1,050 | 1,110 | 1,050 | 1,070 | 209,000 |
| 1996/04/26 | 1,080 | 1,100 | 1,070 | 1,070 | 157,000 |
| 1996/04/25 | 1,110 | 1,110 | 1,080 | 1,080 | 178,000 |
| 1996/04/24 | 1,120 | 1,120 | 1,100 | 1,120 | 256,000 |
| 1996/04/23 | 1,100 | 1,100 | 1,070 | 1,070 | 156,000 |
| 1996/04/22 | 1,090 | 1,110 | 1,080 | 1,110 | 94,000 |
| 1996/04/19 | 1,100 | 1,110 | 1,080 | 1,110 | 115,000 |
| 1996/04/18 | 1,100 | 1,110 | 1,090 | 1,100 | 398,000 |
| 1996/04/17 | 1,120 | 1,120 | 1,100 | 1,100 | 128,000 |
| 1996/04/16 | 1,110 | 1,120 | 1,100 | 1,110 | 286,000 |
| 1996/04/15 | 1,080 | 1,100 | 1,070 | 1,090 | 103,000 |
| 1996/04/12 | 1,060 | 1,080 | 1,040 | 1,060 | 311,000 |
| 1996/04/11 | 1,090 | 1,100 | 1,070 | 1,070 | 290,000 |
| 1996/04/10 | 1,090 | 1,110 | 1,090 | 1,100 | 177,000 |
| 1996/04/09 | 1,100 | 1,100 | 1,090 | 1,090 | 153,000 |
| 1996/04/08 | 1,090 | 1,110 | 1,090 | 1,110 | 83,000 |
| 1996/04/05 | 1,100 | 1,120 | 1,100 | 1,110 | 132,000 |
| 1996/04/04 | 1,090 | 1,100 | 1,090 | 1,100 | 169,000 |
| 1996/04/03 | 1,080 | 1,090 | 1,070 | 1,090 | 372,000 |
| 1996/04/02 | 1,070 | 1,090 | 1,050 | 1,050 | 149,000 |
| 1996/04/01 | 1,050 | 1,110 | 1,050 | 1,080 | 202,000 |
| 1996/03/29 | 1,060 | 1,090 | 1,050 | 1,050 | 173,000 |
| 1996/03/28 | 1,040 | 1,080 | 1,040 | 1,070 | 188,000 |
| 1996/03/27 | 1,050 | 1,060 | 1,040 | 1,060 | 188,000 |
| 1996/03/26 | 1,050 | 1,070 | 1,010 | 1,050 | 231,000 |
| 1996/03/25 | 1,040 | 1,050 | 1,030 | 1,040 | 182,000 |
| 1996/03/22 | 1,020 | 1,020 | 1,000 | 1,020 | 176,000 |
| 1996/03/21 | 1,000 | 1,030 | 1,000 | 1,030 | 279,000 |
| 1996/03/19 | 1,010 | 1,040 | 1,000 | 1,000 | 267,000 |
| 1996/03/18 | 991 | 1,010 | 991 | 998 | 183,000 |
| 1996/03/15 | 974 | 1,010 | 974 | 982 | 221,000 |
| 1996/03/14 | 951 | 970 | 950 | 969 | 208,000 |
| 1996/03/13 | 971 | 971 | 944 | 951 | 129,000 |
| 1996/03/12 | 986 | 986 | 970 | 971 | 201,000 |
| 1996/03/11 | 995 | 997 | 979 | 979 | 150,000 |
| 1996/03/08 | 971 | 1,010 | 971 | 999 | 3,035,000 |
| 1996/03/07 | 1,000 | 1,010 | 990 | 991 | 95,000 |
| 1996/03/06 | 995 | 1,020 | 975 | 1,020 | 139,000 |
| 1996/03/05 | 983 | 1,010 | 983 | 1,000 | 122,000 |
| 1996/03/04 | 985 | 985 | 964 | 967 | 79,000 |
| 1996/03/01 | 986 | 995 | 968 | 975 | 160,000 |
| 1996/02/29 | 1,000 | 1,010 | 989 | 990 | 116,000 |
| 1996/02/28 | 996 | 1,010 | 970 | 970 | 121,000 |
| 1996/02/27 | 1,020 | 1,020 | 990 | 995 | 268,000 |
| 1996/02/26 | 1,030 | 1,040 | 1,020 | 1,040 | 152,000 |
| 1996/02/23 | 1,030 | 1,030 | 1,010 | 1,010 | 122,000 |
| 1996/02/22 | 1,010 | 1,030 | 1,000 | 1,000 | 123,000 |
| 1996/02/21 | 1,040 | 1,050 | 1,020 | 1,050 | 152,000 |
| 1996/02/20 | 1,030 | 1,050 | 1,010 | 1,040 | 127,000 |
| 1996/02/19 | 1,040 | 1,040 | 1,030 | 1,040 | 96,000 |
| 1996/02/16 | 1,030 | 1,040 | 1,010 | 1,040 | 278,000 |
| 1996/02/15 | 1,030 | 1,040 | 1,030 | 1,040 | 103,000 |
| 1996/02/14 | 1,030 | 1,050 | 1,020 | 1,040 | 251,000 |
| 1996/02/13 | 1,040 | 1,040 | 1,020 | 1,030 | 224,000 |
| 1996/02/09 | 1,040 | 1,040 | 1,020 | 1,030 | 501,000 |
| 1996/02/08 | 1,010 | 1,040 | 1,010 | 1,040 | 234,000 |
| 1996/02/07 | 1,000 | 1,020 | 991 | 1,010 | 119,000 |
| 1996/02/06 | 1,000 | 1,020 | 990 | 1,000 | 190,000 |
| 1996/02/05 | 1,010 | 1,010 | 995 | 1,010 | 108,000 |
| 1996/02/02 | 1,020 | 1,020 | 1,000 | 1,020 | 162,000 |
| 1996/02/01 | 980 | 1,020 | 980 | 1,020 | 218,000 |
| 1996/01/31 | 1,020 | 1,030 | 980 | 980 | 226,000 |
| 1996/01/30 | 1,010 | 1,030 | 1,010 | 1,010 | 248,000 |
| 1996/01/29 | 1,030 | 1,040 | 1,000 | 1,010 | 155,000 |
| 1996/01/26 | 1,010 | 1,050 | 1,010 | 1,020 | 275,000 |
| 1996/01/25 | 1,020 | 1,030 | 1,010 | 1,020 | 472,000 |
| 1996/01/24 | 987 | 1,020 | 985 | 1,020 | 297,000 |
| 1996/01/23 | 1,000 | 1,020 | 997 | 997 | 129,000 |
| 1996/01/22 | 997 | 1,020 | 973 | 1,020 | 91,000 |
| 1996/01/19 | 1,040 | 1,040 | 999 | 1,000 | 254,000 |
| 1996/01/18 | 1,020 | 1,040 | 1,020 | 1,030 | 167,000 |
| 1996/01/17 | 1,040 | 1,050 | 1,030 | 1,030 | 296,000 |
| 1996/01/16 | 1,010 | 1,050 | 1,010 | 1,050 | 303,000 |
| 1996/01/12 | 1,020 | 1,030 | 1,000 | 1,010 | 338,000 |
| 1996/01/11 | 1,000 | 1,030 | 1,000 | 1,010 | 96,000 |
| 1996/01/10 | 1,020 | 1,030 | 1,010 | 1,020 | 141,000 |
| 1996/01/09 | 1,000 | 1,030 | 1,000 | 1,030 | 180,000 |
| 1996/01/08 | 1,000 | 1,020 | 1,000 | 1,010 | 222,000 |
| 1996/01/05 | 1,010 | 1,030 | 1,010 | 1,010 | 236,000 |
| 1996/01/04 | 1,010 | 1,030 | 1,000 | 1,030 | 182,000 |