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 |
|---|---|---|---|---|---|
| 2000/12/29 | 193 | 196 | 190 | 190 | 81,000 |
| 2000/12/28 | 197 | 198 | 193 | 196 | 103,000 |
| 2000/12/27 | 197 | 197 | 192 | 195 | 132,000 |
| 2000/12/26 | 198 | 198 | 195 | 198 | 169,000 |
| 2000/12/25 | 194 | 198 | 190 | 198 | 164,000 |
| 2000/12/22 | 187 | 191 | 185 | 190 | 531,000 |
| 2000/12/21 | 184 | 189 | 175 | 186 | 416,000 |
| 2000/12/20 | 187 | 190 | 185 | 185 | 163,000 |
| 2000/12/19 | 192 | 192 | 188 | 188 | 140,000 |
| 2000/12/18 | 191 | 193 | 187 | 190 | 116,000 |
| 2000/12/15 | 195 | 195 | 187 | 187 | 167,000 |
| 2000/12/14 | 197 | 197 | 191 | 191 | 180,000 |
| 2000/12/13 | 194 | 199 | 192 | 192 | 440,000 |
| 2000/12/12 | 189 | 195 | 188 | 190 | 361,000 |
| 2000/12/11 | 195 | 195 | 182 | 182 | 207,000 |
| 2000/12/08 | 182 | 187 | 182 | 185 | 2,131,000 |
| 2000/12/07 | 184 | 186 | 180 | 181 | 193,000 |
| 2000/12/06 | 190 | 194 | 184 | 184 | 184,000 |
| 2000/12/05 | 200 | 201 | 184 | 184 | 348,000 |
| 2000/12/04 | 197 | 200 | 193 | 194 | 153,000 |
| 2000/12/01 | 196 | 200 | 191 | 197 | 354,000 |
| 2000/11/30 | 183 | 191 | 181 | 189 | 286,000 |
| 2000/11/29 | 181 | 184 | 178 | 184 | 116,000 |
| 2000/11/28 | 181 | 182 | 179 | 181 | 156,000 |
| 2000/11/27 | 180 | 182 | 178 | 182 | 195,000 |
| 2000/11/24 | 178 | 180 | 178 | 178 | 220,000 |
| 2000/11/22 | 180 | 180 | 176 | 176 | 161,000 |
| 2000/11/21 | 181 | 183 | 175 | 177 | 302,000 |
| 2000/11/20 | 180 | 184 | 180 | 184 | 137,000 |
| 2000/11/17 | 177 | 181 | 175 | 181 | 191,000 |
| 2000/11/16 | 178 | 180 | 176 | 177 | 169,000 |
| 2000/11/15 | 183 | 185 | 176 | 176 | 200,000 |
| 2000/11/14 | 181 | 183 | 179 | 183 | 143,000 |
| 2000/11/13 | 180 | 181 | 175 | 176 | 280,000 |
| 2000/11/10 | 181 | 186 | 181 | 185 | 500,000 |
| 2000/11/09 | 190 | 192 | 186 | 186 | 282,000 |
| 2000/11/08 | 184 | 190 | 183 | 190 | 207,000 |
| 2000/11/07 | 189 | 189 | 182 | 182 | 157,000 |
| 2000/11/06 | 183 | 189 | 181 | 189 | 266,000 |
| 2000/11/02 | 184 | 186 | 183 | 185 | 182,000 |
| 2000/11/01 | 180 | 182 | 178 | 182 | 200,000 |
| 2000/10/31 | 182 | 185 | 182 | 185 | 263,000 |
| 2000/10/30 | 179 | 184 | 175 | 179 | 211,000 |
| 2000/10/27 | 180 | 183 | 175 | 175 | 350,000 |
| 2000/10/26 | 182 | 183 | 177 | 181 | 158,000 |
| 2000/10/25 | 183 | 183 | 180 | 180 | 103,000 |
| 2000/10/24 | 184 | 184 | 180 | 181 | 146,000 |
| 2000/10/23 | 181 | 181 | 178 | 179 | 168,000 |
| 2000/10/20 | 183 | 183 | 176 | 176 | 312,000 |
| 2000/10/19 | 180 | 184 | 180 | 183 | 201,000 |
| 2000/10/18 | 184 | 186 | 180 | 184 | 224,000 |
| 2000/10/17 | 188 | 188 | 185 | 186 | 123,000 |
| 2000/10/16 | 188 | 189 | 182 | 189 | 276,000 |
| 2000/10/13 | 187 | 190 | 185 | 185 | 719,000 |
| 2000/10/12 | 195 | 195 | 191 | 194 | 235,000 |
| 2000/10/11 | 196 | 198 | 192 | 196 | 283,000 |
| 2000/10/10 | 194 | 196 | 189 | 196 | 251,000 |
| 2000/10/06 | 195 | 195 | 190 | 192 | 219,000 |
| 2000/10/05 | 194 | 195 | 190 | 194 | 158,000 |
| 2000/10/04 | 193 | 194 | 189 | 193 | 203,000 |
| 2000/10/03 | 190 | 192 | 187 | 189 | 131,000 |
| 2000/10/02 | 187 | 189 | 186 | 188 | 228,000 |
| 2000/09/29 | 193 | 195 | 187 | 187 | 210,000 |
| 2000/09/28 | 191 | 195 | 190 | 190 | 215,000 |
| 2000/09/27 | 191 | 195 | 190 | 195 | 142,000 |
| 2000/09/26 | 192 | 193 | 189 | 193 | 113,000 |
| 2000/09/25 | 189 | 194 | 188 | 194 | 214,000 |
| 2000/09/22 | 190 | 190 | 188 | 189 | 180,000 |
| 2000/09/21 | 190 | 193 | 186 | 192 | 322,000 |
| 2000/09/20 | 190 | 194 | 189 | 191 | 222,000 |
| 2000/09/19 | 190 | 190 | 187 | 187 | 218,000 |
| 2000/09/18 | 190 | 194 | 187 | 188 | 219,000 |
| 2000/09/14 | 197 | 198 | 191 | 195 | 248,000 |
| 2000/09/13 | 192 | 197 | 191 | 197 | 324,000 |
| 2000/09/12 | 192 | 197 | 189 | 197 | 432,000 |
| 2000/09/11 | 193 | 194 | 186 | 192 | 354,000 |
| 2000/09/08 | 188 | 191 | 185 | 187 | 1,530,000 |
| 2000/09/07 | 189 | 193 | 185 | 185 | 273,000 |
| 2000/09/06 | 188 | 194 | 188 | 194 | 241,000 |
| 2000/09/05 | 191 | 195 | 189 | 190 | 236,000 |
| 2000/09/04 | 186 | 192 | 186 | 188 | 158,000 |
| 2000/09/01 | 185 | 190 | 185 | 185 | 544,000 |
| 2000/08/31 | 186 | 190 | 185 | 186 | 1,076,000 |
| 2000/08/30 | 190 | 191 | 186 | 186 | 512,000 |
| 2000/08/29 | 190 | 195 | 189 | 190 | 303,000 |
| 2000/08/28 | 193 | 195 | 189 | 194 | 481,000 |
| 2000/08/25 | 192 | 195 | 192 | 195 | 193,000 |
| 2000/08/24 | 190 | 199 | 190 | 192 | 422,000 |
| 2000/08/23 | 192 | 193 | 188 | 189 | 388,000 |
| 2000/08/22 | 189 | 194 | 189 | 194 | 630,000 |
| 2000/08/21 | 198 | 200 | 187 | 188 | 793,000 |
| 2000/08/18 | 196 | 199 | 193 | 193 | 704,000 |
| 2000/08/17 | 200 | 201 | 198 | 200 | 144,000 |
| 2000/08/16 | 198 | 204 | 198 | 204 | 119,000 |
| 2000/08/15 | 201 | 205 | 199 | 199 | 179,000 |
| 2000/08/14 | 205 | 207 | 200 | 200 | 134,000 |
| 2000/08/11 | 197 | 207 | 197 | 207 | 665,000 |
| 2000/08/10 | 200 | 207 | 199 | 201 | 234,000 |
| 2000/08/09 | 202 | 207 | 201 | 205 | 254,000 |
| 2000/08/08 | 205 | 205 | 197 | 202 | 215,000 |
| 2000/08/07 | 201 | 207 | 200 | 207 | 249,000 |
| 2000/08/04 | 200 | 207 | 197 | 204 | 278,000 |
| 2000/08/03 | 198 | 201 | 197 | 197 | 198,000 |
| 2000/08/02 | 203 | 203 | 197 | 200 | 134,000 |
| 2000/08/01 | 198 | 203 | 197 | 200 | 344,000 |
| 2000/07/31 | 206 | 206 | 195 | 198 | 328,000 |
| 2000/07/28 | 204 | 209 | 203 | 208 | 218,000 |
| 2000/07/27 | 207 | 211 | 205 | 206 | 192,000 |
| 2000/07/26 | 205 | 209 | 205 | 208 | 209,000 |
| 2000/07/25 | 206 | 212 | 205 | 205 | 174,000 |
| 2000/07/24 | 215 | 215 | 205 | 206 | 190,000 |
| 2000/07/21 | 210 | 214 | 210 | 212 | 235,000 |
| 2000/07/19 | 215 | 215 | 209 | 210 | 159,000 |
| 2000/07/18 | 221 | 221 | 210 | 210 | 231,000 |
| 2000/07/17 | 218 | 224 | 218 | 222 | 286,000 |
| 2000/07/14 | 213 | 219 | 212 | 214 | 379,000 |
| 2000/07/13 | 220 | 220 | 214 | 214 | 248,000 |
| 2000/07/12 | 220 | 220 | 216 | 218 | 248,000 |
| 2000/07/11 | 217 | 220 | 217 | 217 | 273,000 |
| 2000/07/10 | 224 | 224 | 217 | 217 | 299,000 |
| 2000/07/07 | 224 | 228 | 221 | 225 | 435,000 |
| 2000/07/06 | 221 | 221 | 216 | 218 | 192,000 |
| 2000/07/05 | 221 | 221 | 214 | 214 | 266,000 |
| 2000/07/04 | 222 | 222 | 216 | 216 | 371,000 |
| 2000/07/03 | 225 | 227 | 221 | 223 | 481,000 |
| 2000/06/30 | 222 | 223 | 216 | 222 | 286,000 |
| 2000/06/29 | 220 | 222 | 216 | 222 | 494,000 |
| 2000/06/28 | 205 | 216 | 205 | 216 | 423,000 |
| 2000/06/27 | 205 | 205 | 204 | 204 | 217,000 |
| 2000/06/26 | 204 | 210 | 203 | 207 | 231,000 |
| 2000/06/23 | 206 | 209 | 203 | 205 | 319,000 |
| 2000/06/22 | 203 | 208 | 201 | 201 | 375,000 |
| 2000/06/21 | 205 | 207 | 202 | 206 | 322,000 |
| 2000/06/20 | 205 | 209 | 205 | 209 | 204,000 |
| 2000/06/19 | 209 | 211 | 205 | 205 | 188,000 |
| 2000/06/16 | 214 | 214 | 205 | 205 | 491,000 |
| 2000/06/15 | 215 | 217 | 210 | 212 | 337,000 |
| 2000/06/14 | 217 | 220 | 215 | 218 | 259,000 |
| 2000/06/13 | 212 | 218 | 211 | 214 | 315,000 |
| 2000/06/12 | 200 | 213 | 199 | 210 | 271,000 |
| 2000/06/09 | 194 | 200 | 194 | 199 | 1,605,000 |
| 2000/06/08 | 201 | 203 | 198 | 199 | 334,000 |
| 2000/06/07 | 202 | 206 | 198 | 204 | 381,000 |
| 2000/06/06 | 202 | 205 | 201 | 204 | 164,000 |
| 2000/06/05 | 204 | 205 | 200 | 202 | 235,000 |
| 2000/06/02 | 201 | 203 | 200 | 200 | 313,000 |
| 2000/06/01 | 202 | 204 | 201 | 204 | 192,000 |
| 2000/05/31 | 201 | 206 | 201 | 201 | 278,000 |
| 2000/05/30 | 203 | 205 | 201 | 202 | 144,000 |
| 2000/05/29 | 205 | 205 | 201 | 203 | 207,000 |
| 2000/05/26 | 203 | 208 | 201 | 202 | 243,000 |
| 2000/05/25 | 203 | 205 | 202 | 204 | 289,000 |
| 2000/05/24 | 210 | 213 | 205 | 205 | 263,000 |
| 2000/05/23 | 216 | 216 | 210 | 214 | 202,000 |
| 2000/05/22 | 216 | 218 | 212 | 216 | 244,000 |
| 2000/05/19 | 211 | 218 | 211 | 211 | 185,000 |
| 2000/05/18 | 217 | 218 | 208 | 211 | 277,000 |
| 2000/05/17 | 213 | 216 | 210 | 212 | 255,000 |
| 2000/05/16 | 223 | 226 | 215 | 222 | 323,000 |
| 2000/05/15 | 215 | 222 | 212 | 221 | 311,000 |
| 2000/05/12 | 209 | 212 | 205 | 212 | 968,000 |
| 2000/05/11 | 210 | 214 | 206 | 207 | 296,000 |
| 2000/05/10 | 211 | 213 | 207 | 212 | 272,000 |
| 2000/05/09 | 210 | 210 | 206 | 206 | 193,000 |
| 2000/05/08 | 209 | 214 | 203 | 210 | 204,000 |
| 2000/05/02 | 201 | 207 | 201 | 204 | 242,000 |
| 2000/05/01 | 205 | 206 | 200 | 200 | 294,000 |
| 2000/04/28 | 205 | 209 | 200 | 200 | 521,000 |
| 2000/04/27 | 202 | 209 | 202 | 206 | 410,000 |
| 2000/04/26 | 209 | 210 | 200 | 202 | 699,000 |
| 2000/04/25 | 225 | 225 | 204 | 209 | 683,000 |
| 2000/04/24 | 211 | 224 | 210 | 220 | 890,000 |
| 2000/04/21 | 214 | 218 | 189 | 189 | 2,195,000 |
| 2000/04/20 | 231 | 232 | 211 | 211 | 843,000 |
| 2000/04/19 | 232 | 240 | 226 | 238 | 647,000 |
| 2000/04/18 | 246 | 249 | 230 | 233 | 507,000 |
| 2000/04/17 | 255 | 263 | 242 | 255 | 698,000 |
| 2000/04/14 | 265 | 275 | 265 | 270 | 1,211,000 |
| 2000/04/13 | 269 | 273 | 260 | 265 | 1,226,000 |
| 2000/04/12 | 250 | 268 | 248 | 264 | 827,000 |
| 2000/04/11 | 237 | 248 | 237 | 240 | 557,000 |
| 2000/04/10 | 235 | 238 | 230 | 236 | 164,000 |
| 2000/04/07 | 237 | 238 | 230 | 230 | 289,000 |
| 2000/04/06 | 231 | 238 | 231 | 238 | 481,000 |
| 2000/04/05 | 224 | 230 | 223 | 230 | 328,000 |
| 2000/04/04 | 216 | 227 | 214 | 222 | 192,000 |
| 2000/04/03 | 226 | 227 | 214 | 221 | 176,000 |
| 2000/03/31 | 218 | 228 | 210 | 216 | 190,000 |
| 2000/03/30 | 217 | 220 | 212 | 213 | 172,000 |
| 2000/03/29 | 219 | 228 | 214 | 222 | 266,000 |
| 2000/03/28 | 210 | 230 | 210 | 221 | 277,000 |
| 2000/03/27 | 219 | 235 | 218 | 235 | 531,000 |
| 2000/03/24 | 216 | 226 | 216 | 224 | 391,000 |
| 2000/03/23 | 208 | 210 | 206 | 206 | 196,000 |
| 2000/03/22 | 212 | 212 | 205 | 207 | 327,000 |
| 2000/03/21 | 203 | 213 | 203 | 212 | 212,000 |
| 2000/03/17 | 211 | 215 | 206 | 212 | 288,000 |
| 2000/03/16 | 210 | 211 | 200 | 201 | 326,000 |
| 2000/03/15 | 217 | 220 | 210 | 220 | 380,000 |
| 2000/03/14 | 225 | 225 | 210 | 212 | 279,000 |
| 2000/03/13 | 229 | 233 | 225 | 225 | 854,000 |
| 2000/03/10 | 229 | 229 | 204 | 209 | 2,188,000 |
| 2000/03/09 | 205 | 220 | 202 | 214 | 444,000 |
| 2000/03/08 | 199 | 202 | 195 | 202 | 261,000 |
| 2000/03/07 | 198 | 213 | 194 | 200 | 410,000 |
| 2000/03/06 | 189 | 198 | 185 | 188 | 476,000 |
| 2000/03/03 | 184 | 195 | 180 | 188 | 217,000 |
| 2000/03/02 | 180 | 185 | 176 | 180 | 579,000 |
| 2000/03/01 | 186 | 192 | 184 | 184 | 236,000 |
| 2000/02/29 | 182 | 192 | 180 | 186 | 261,000 |
| 2000/02/28 | 181 | 182 | 176 | 178 | 293,000 |
| 2000/02/25 | 180 | 180 | 175 | 176 | 454,000 |
| 2000/02/24 | 186 | 186 | 179 | 181 | 526,000 |
| 2000/02/23 | 191 | 194 | 184 | 186 | 540,000 |
| 2000/02/22 | 196 | 198 | 190 | 192 | 463,000 |
| 2000/02/21 | 205 | 206 | 194 | 195 | 324,000 |
| 2000/02/18 | 206 | 206 | 203 | 205 | 559,000 |
| 2000/02/17 | 221 | 224 | 216 | 216 | 178,000 |
| 2000/02/16 | 215 | 225 | 209 | 220 | 473,000 |
| 2000/02/15 | 214 | 214 | 210 | 210 | 279,000 |
| 2000/02/14 | 209 | 210 | 204 | 209 | 444,000 |
| 2000/02/10 | 210 | 211 | 208 | 209 | 763,000 |
| 2000/02/09 | 220 | 220 | 214 | 215 | 326,000 |
| 2000/02/08 | 219 | 225 | 217 | 220 | 304,000 |
| 2000/02/07 | 219 | 226 | 219 | 220 | 72,000 |
| 2000/02/04 | 221 | 223 | 216 | 216 | 325,000 |
| 2000/02/03 | 224 | 225 | 220 | 220 | 332,000 |
| 2000/02/02 | 229 | 230 | 223 | 223 | 221,000 |
| 2000/02/01 | 230 | 235 | 223 | 223 | 271,000 |
| 2000/01/31 | 224 | 230 | 221 | 230 | 246,000 |
| 2000/01/28 | 226 | 250 | 223 | 224 | 352,000 |
| 2000/01/27 | 228 | 248 | 225 | 231 | 242,000 |
| 2000/01/26 | 242 | 242 | 233 | 236 | 164,000 |
| 2000/01/25 | 242 | 242 | 235 | 237 | 188,000 |
| 2000/01/24 | 251 | 254 | 240 | 242 | 182,000 |
| 2000/01/21 | 251 | 258 | 241 | 241 | 194,000 |
| 2000/01/20 | 260 | 274 | 255 | 260 | 335,000 |
| 2000/01/19 | 240 | 257 | 240 | 250 | 246,000 |
| 2000/01/18 | 230 | 246 | 228 | 240 | 160,000 |
| 2000/01/17 | 228 | 248 | 227 | 240 | 291,000 |
| 2000/01/14 | 220 | 230 | 220 | 223 | 537,000 |
| 2000/01/13 | 222 | 222 | 217 | 218 | 240,000 |
| 2000/01/12 | 216 | 222 | 212 | 213 | 321,000 |
| 2000/01/11 | 219 | 219 | 210 | 218 | 397,000 |
| 2000/01/07 | 232 | 235 | 215 | 221 | 174,000 |
| 2000/01/06 | 229 | 237 | 223 | 227 | 218,000 |
| 2000/01/05 | 233 | 240 | 223 | 224 | 308,000 |
| 2000/01/04 | 220 | 220 | 207 | 213 | 195,000 |