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 |
|---|---|---|---|---|---|
| 2001/12/28 | 187 | 189 | 186 | 186 | 104,000 |
| 2001/12/27 | 185 | 192 | 184 | 192 | 218,000 |
| 2001/12/26 | 190 | 190 | 184 | 185 | 124,000 |
| 2001/12/25 | 186 | 188 | 184 | 188 | 155,000 |
| 2001/12/21 | 191 | 192 | 184 | 188 | 265,000 |
| 2001/12/20 | 191 | 192 | 187 | 187 | 209,000 |
| 2001/12/19 | 188 | 192 | 188 | 191 | 207,000 |
| 2001/12/18 | 188 | 193 | 188 | 189 | 244,000 |
| 2001/12/17 | 189 | 189 | 186 | 186 | 120,000 |
| 2001/12/14 | 188 | 191 | 184 | 186 | 3,201,000 |
| 2001/12/13 | 191 | 192 | 180 | 180 | 333,000 |
| 2001/12/12 | 185 | 196 | 184 | 196 | 402,000 |
| 2001/12/11 | 194 | 194 | 185 | 185 | 164,000 |
| 2001/12/10 | 192 | 195 | 192 | 192 | 219,000 |
| 2001/12/07 | 191 | 196 | 190 | 192 | 530,000 |
| 2001/12/06 | 188 | 192 | 188 | 188 | 381,000 |
| 2001/12/05 | 185 | 186 | 181 | 185 | 168,000 |
| 2001/12/04 | 180 | 183 | 179 | 180 | 146,000 |
| 2001/12/03 | 184 | 184 | 178 | 178 | 274,000 |
| 2001/11/30 | 187 | 187 | 182 | 184 | 228,000 |
| 2001/11/29 | 185 | 193 | 184 | 193 | 219,000 |
| 2001/11/28 | 192 | 192 | 183 | 183 | 182,000 |
| 2001/11/27 | 196 | 197 | 190 | 190 | 326,000 |
| 2001/11/26 | 189 | 198 | 189 | 198 | 222,000 |
| 2001/11/22 | 191 | 191 | 187 | 190 | 163,000 |
| 2001/11/21 | 185 | 189 | 184 | 188 | 245,000 |
| 2001/11/20 | 188 | 188 | 182 | 183 | 192,000 |
| 2001/11/19 | 183 | 189 | 183 | 183 | 179,000 |
| 2001/11/16 | 183 | 190 | 181 | 181 | 348,000 |
| 2001/11/15 | 180 | 183 | 178 | 183 | 330,000 |
| 2001/11/14 | 184 | 185 | 180 | 181 | 101,000 |
| 2001/11/13 | 181 | 183 | 178 | 179 | 147,000 |
| 2001/11/12 | 183 | 183 | 181 | 181 | 102,000 |
| 2001/11/09 | 189 | 190 | 181 | 181 | 460,000 |
| 2001/11/08 | 190 | 191 | 187 | 190 | 99,000 |
| 2001/11/07 | 195 | 195 | 188 | 188 | 202,000 |
| 2001/11/06 | 192 | 193 | 189 | 193 | 139,000 |
| 2001/11/05 | 186 | 188 | 185 | 187 | 102,000 |
| 2001/11/02 | 189 | 189 | 181 | 181 | 216,000 |
| 2001/11/01 | 192 | 192 | 185 | 185 | 146,000 |
| 2001/10/31 | 197 | 197 | 190 | 190 | 157,000 |
| 2001/10/30 | 191 | 194 | 190 | 192 | 135,000 |
| 2001/10/29 | 195 | 198 | 192 | 192 | 95,000 |
| 2001/10/26 | 199 | 199 | 195 | 195 | 178,000 |
| 2001/10/25 | 194 | 200 | 194 | 196 | 210,000 |
| 2001/10/24 | 194 | 196 | 191 | 194 | 266,000 |
| 2001/10/23 | 193 | 194 | 189 | 194 | 211,000 |
| 2001/10/22 | 189 | 190 | 187 | 188 | 109,000 |
| 2001/10/19 | 189 | 190 | 186 | 190 | 105,000 |
| 2001/10/18 | 190 | 191 | 187 | 187 | 177,000 |
| 2001/10/17 | 193 | 194 | 190 | 190 | 236,000 |
| 2001/10/16 | 196 | 199 | 194 | 198 | 246,000 |
| 2001/10/15 | 195 | 197 | 193 | 196 | 151,000 |
| 2001/10/12 | 198 | 198 | 186 | 192 | 1,032,000 |
| 2001/10/11 | 196 | 198 | 191 | 198 | 224,000 |
| 2001/10/10 | 194 | 195 | 191 | 191 | 134,000 |
| 2001/10/09 | 195 | 195 | 191 | 194 | 144,000 |
| 2001/10/05 | 194 | 196 | 191 | 191 | 128,000 |
| 2001/10/04 | 196 | 198 | 191 | 198 | 267,000 |
| 2001/10/03 | 194 | 194 | 186 | 186 | 233,000 |
| 2001/10/02 | 189 | 201 | 189 | 198 | 183,000 |
| 2001/10/01 | 187 | 199 | 182 | 199 | 262,000 |
| 2001/09/28 | 188 | 190 | 186 | 187 | 274,000 |
| 2001/09/27 | 185 | 187 | 182 | 187 | 254,000 |
| 2001/09/26 | 184 | 186 | 181 | 184 | 220,000 |
| 2001/09/25 | 182 | 185 | 174 | 177 | 317,000 |
| 2001/09/21 | 182 | 182 | 176 | 177 | 340,000 |
| 2001/09/20 | 181 | 184 | 178 | 178 | 232,000 |
| 2001/09/19 | 184 | 189 | 182 | 182 | 355,000 |
| 2001/09/18 | 190 | 190 | 182 | 189 | 291,000 |
| 2001/09/17 | 176 | 184 | 172 | 175 | 275,000 |
| 2001/09/14 | 172 | 190 | 172 | 190 | 1,175,000 |
| 2001/09/13 | 171 | 177 | 170 | 173 | 464,000 |
| 2001/09/12 | 185 | 185 | 170 | 171 | 312,000 |
| 2001/09/11 | 188 | 193 | 187 | 188 | 250,000 |
| 2001/09/10 | 195 | 199 | 187 | 187 | 269,000 |
| 2001/09/07 | 202 | 202 | 198 | 199 | 192,000 |
| 2001/09/06 | 200 | 210 | 200 | 205 | 257,000 |
| 2001/09/05 | 200 | 205 | 198 | 198 | 255,000 |
| 2001/09/04 | 202 | 208 | 198 | 208 | 337,000 |
| 2001/09/03 | 208 | 208 | 203 | 203 | 197,000 |
| 2001/08/31 | 215 | 215 | 206 | 206 | 277,000 |
| 2001/08/30 | 213 | 216 | 212 | 216 | 151,000 |
| 2001/08/29 | 216 | 217 | 212 | 212 | 297,000 |
| 2001/08/28 | 215 | 217 | 214 | 214 | 148,000 |
| 2001/08/27 | 218 | 218 | 212 | 215 | 220,000 |
| 2001/08/24 | 215 | 218 | 211 | 216 | 352,000 |
| 2001/08/23 | 211 | 213 | 205 | 210 | 321,000 |
| 2001/08/22 | 206 | 214 | 206 | 213 | 212,000 |
| 2001/08/21 | 206 | 209 | 204 | 206 | 163,000 |
| 2001/08/20 | 207 | 210 | 203 | 204 | 205,000 |
| 2001/08/17 | 210 | 212 | 207 | 207 | 186,000 |
| 2001/08/16 | 212 | 213 | 207 | 208 | 239,000 |
| 2001/08/15 | 219 | 220 | 214 | 214 | 182,000 |
| 2001/08/14 | 210 | 220 | 210 | 220 | 332,000 |
| 2001/08/13 | 206 | 210 | 205 | 205 | 171,000 |
| 2001/08/10 | 207 | 212 | 204 | 209 | 462,000 |
| 2001/08/09 | 214 | 216 | 207 | 208 | 236,000 |
| 2001/08/08 | 215 | 216 | 210 | 210 | 136,000 |
| 2001/08/07 | 216 | 219 | 213 | 215 | 220,000 |
| 2001/08/06 | 212 | 214 | 211 | 212 | 148,000 |
| 2001/08/03 | 220 | 220 | 210 | 210 | 136,000 |
| 2001/08/02 | 215 | 222 | 212 | 220 | 375,000 |
| 2001/08/01 | 212 | 214 | 207 | 214 | 205,000 |
| 2001/07/31 | 205 | 212 | 205 | 212 | 184,000 |
| 2001/07/30 | 209 | 210 | 202 | 203 | 149,000 |
| 2001/07/27 | 207 | 210 | 205 | 207 | 191,000 |
| 2001/07/26 | 204 | 208 | 203 | 205 | 138,000 |
| 2001/07/25 | 203 | 207 | 201 | 203 | 235,000 |
| 2001/07/24 | 199 | 208 | 199 | 208 | 234,000 |
| 2001/07/23 | 209 | 209 | 198 | 201 | 283,000 |
| 2001/07/19 | 210 | 212 | 207 | 208 | 169,000 |
| 2001/07/18 | 218 | 219 | 207 | 209 | 297,000 |
| 2001/07/17 | 220 | 221 | 215 | 217 | 307,000 |
| 2001/07/16 | 218 | 222 | 215 | 217 | 279,000 |
| 2001/07/13 | 212 | 216 | 211 | 215 | 780,000 |
| 2001/07/12 | 211 | 216 | 207 | 214 | 203,000 |
| 2001/07/11 | 206 | 212 | 205 | 205 | 195,000 |
| 2001/07/10 | 211 | 216 | 210 | 213 | 163,000 |
| 2001/07/09 | 210 | 217 | 209 | 215 | 201,000 |
| 2001/07/06 | 224 | 224 | 214 | 214 | 288,000 |
| 2001/07/05 | 214 | 225 | 213 | 225 | 310,000 |
| 2001/07/04 | 218 | 219 | 213 | 214 | 264,000 |
| 2001/07/03 | 220 | 220 | 216 | 218 | 252,000 |
| 2001/07/02 | 222 | 222 | 215 | 218 | 164,000 |
| 2001/06/29 | 227 | 227 | 222 | 223 | 355,000 |
| 2001/06/28 | 224 | 224 | 218 | 221 | 266,000 |
| 2001/06/27 | 225 | 226 | 220 | 224 | 335,000 |
| 2001/06/26 | 220 | 226 | 216 | 226 | 641,000 |
| 2001/06/25 | 224 | 230 | 221 | 221 | 936,000 |
| 2001/06/22 | 220 | 225 | 215 | 224 | 1,112,000 |
| 2001/06/21 | 208 | 218 | 208 | 215 | 886,000 |
| 2001/06/20 | 203 | 208 | 202 | 208 | 359,000 |
| 2001/06/19 | 200 | 208 | 199 | 202 | 417,000 |
| 2001/06/18 | 193 | 199 | 193 | 199 | 101,000 |
| 2001/06/15 | 196 | 197 | 192 | 195 | 163,000 |
| 2001/06/14 | 196 | 198 | 194 | 196 | 266,000 |
| 2001/06/13 | 198 | 198 | 195 | 195 | 262,000 |
| 2001/06/12 | 197 | 202 | 195 | 195 | 367,000 |
| 2001/06/11 | 202 | 203 | 195 | 196 | 211,000 |
| 2001/06/08 | 203 | 203 | 196 | 198 | 2,171,000 |
| 2001/06/07 | 196 | 198 | 192 | 198 | 199,000 |
| 2001/06/06 | 203 | 203 | 196 | 197 | 117,000 |
| 2001/06/05 | 203 | 203 | 195 | 198 | 218,000 |
| 2001/06/04 | 198 | 200 | 196 | 200 | 147,000 |
| 2001/06/01 | 204 | 205 | 201 | 203 | 152,000 |
| 2001/05/31 | 203 | 204 | 200 | 202 | 286,000 |
| 2001/05/30 | 208 | 208 | 203 | 203 | 257,000 |
| 2001/05/29 | 208 | 210 | 208 | 208 | 191,000 |
| 2001/05/28 | 209 | 212 | 208 | 211 | 141,000 |
| 2001/05/25 | 211 | 211 | 206 | 206 | 166,000 |
| 2001/05/24 | 211 | 212 | 208 | 208 | 214,000 |
| 2001/05/23 | 208 | 214 | 207 | 213 | 241,000 |
| 2001/05/22 | 214 | 215 | 207 | 207 | 317,000 |
| 2001/05/21 | 205 | 215 | 205 | 213 | 349,000 |
| 2001/05/18 | 206 | 209 | 203 | 203 | 320,000 |
| 2001/05/17 | 210 | 212 | 206 | 208 | 285,000 |
| 2001/05/16 | 216 | 216 | 205 | 205 | 269,000 |
| 2001/05/15 | 218 | 218 | 211 | 212 | 213,000 |
| 2001/05/14 | 218 | 220 | 214 | 214 | 185,000 |
| 2001/05/11 | 216 | 219 | 213 | 217 | 626,000 |
| 2001/05/10 | 215 | 223 | 215 | 216 | 200,000 |
| 2001/05/09 | 218 | 218 | 211 | 213 | 204,000 |
| 2001/05/08 | 226 | 227 | 205 | 218 | 347,000 |
| 2001/05/07 | 232 | 233 | 226 | 227 | 228,000 |
| 2001/05/02 | 238 | 238 | 226 | 233 | 231,000 |
| 2001/05/01 | 230 | 236 | 228 | 236 | 301,000 |
| 2001/04/27 | 229 | 233 | 225 | 226 | 591,000 |
| 2001/04/26 | 225 | 230 | 223 | 227 | 401,000 |
| 2001/04/25 | 223 | 225 | 220 | 224 | 346,000 |
| 2001/04/24 | 220 | 223 | 215 | 222 | 279,000 |
| 2001/04/23 | 220 | 225 | 215 | 216 | 253,000 |
| 2001/04/20 | 215 | 220 | 215 | 216 | 238,000 |
| 2001/04/19 | 220 | 221 | 217 | 217 | 357,000 |
| 2001/04/18 | 209 | 219 | 209 | 219 | 499,000 |
| 2001/04/17 | 212 | 215 | 209 | 209 | 195,000 |
| 2001/04/16 | 214 | 219 | 212 | 212 | 288,000 |
| 2001/04/13 | 209 | 215 | 208 | 215 | 752,000 |
| 2001/04/12 | 207 | 213 | 207 | 209 | 252,000 |
| 2001/04/11 | 203 | 212 | 201 | 211 | 319,000 |
| 2001/04/10 | 201 | 202 | 196 | 201 | 434,000 |
| 2001/04/09 | 210 | 210 | 198 | 198 | 331,000 |
| 2001/04/06 | 215 | 215 | 204 | 207 | 355,000 |
| 2001/04/05 | 211 | 215 | 208 | 214 | 236,000 |
| 2001/04/04 | 208 | 211 | 202 | 210 | 284,000 |
| 2001/04/03 | 208 | 213 | 205 | 205 | 241,000 |
| 2001/04/02 | 202 | 206 | 198 | 200 | 175,000 |
| 2001/03/30 | 202 | 212 | 200 | 200 | 235,000 |
| 2001/03/29 | 211 | 215 | 200 | 200 | 206,000 |
| 2001/03/28 | 210 | 216 | 209 | 211 | 271,000 |
| 2001/03/27 | 214 | 216 | 206 | 207 | 152,000 |
| 2001/03/26 | 212 | 216 | 205 | 216 | 233,000 |
| 2001/03/23 | 215 | 215 | 201 | 212 | 248,000 |
| 2001/03/22 | 210 | 215 | 208 | 215 | 456,000 |
| 2001/03/21 | 199 | 209 | 191 | 208 | 466,000 |
| 2001/03/19 | 193 | 204 | 188 | 204 | 440,000 |
| 2001/03/16 | 193 | 200 | 186 | 186 | 385,000 |
| 2001/03/15 | 181 | 193 | 176 | 193 | 327,000 |
| 2001/03/14 | 187 | 192 | 182 | 183 | 389,000 |
| 2001/03/13 | 190 | 191 | 185 | 185 | 383,000 |
| 2001/03/12 | 199 | 201 | 191 | 192 | 302,000 |
| 2001/03/09 | 195 | 211 | 195 | 204 | 1,873,000 |
| 2001/03/08 | 194 | 205 | 194 | 200 | 255,000 |
| 2001/03/07 | 193 | 200 | 191 | 192 | 320,000 |
| 2001/03/06 | 194 | 205 | 192 | 198 | 186,000 |
| 2001/03/05 | 201 | 205 | 195 | 200 | 193,000 |
| 2001/03/02 | 206 | 207 | 200 | 201 | 369,000 |
| 2001/03/01 | 207 | 209 | 204 | 209 | 328,000 |
| 2001/02/28 | 206 | 206 | 202 | 204 | 304,000 |
| 2001/02/27 | 205 | 206 | 204 | 205 | 174,000 |
| 2001/02/26 | 200 | 205 | 200 | 204 | 263,000 |
| 2001/02/23 | 194 | 199 | 193 | 199 | 187,000 |
| 2001/02/22 | 190 | 194 | 190 | 192 | 160,000 |
| 2001/02/21 | 196 | 196 | 192 | 194 | 96,000 |
| 2001/02/20 | 197 | 197 | 193 | 196 | 111,000 |
| 2001/02/19 | 192 | 196 | 188 | 193 | 136,000 |
| 2001/02/16 | 195 | 197 | 192 | 192 | 171,000 |
| 2001/02/15 | 194 | 196 | 192 | 192 | 295,000 |
| 2001/02/14 | 187 | 198 | 186 | 196 | 743,000 |
| 2001/02/13 | 182 | 186 | 182 | 182 | 117,000 |
| 2001/02/09 | 184 | 186 | 180 | 184 | 865,000 |
| 2001/02/08 | 182 | 183 | 176 | 181 | 208,000 |
| 2001/02/07 | 183 | 183 | 181 | 183 | 68,000 |
| 2001/02/06 | 179 | 183 | 178 | 178 | 106,000 |
| 2001/02/05 | 185 | 185 | 176 | 176 | 165,000 |
| 2001/02/02 | 181 | 187 | 180 | 180 | 217,000 |
| 2001/02/01 | 187 | 187 | 183 | 183 | 278,000 |
| 2001/01/31 | 184 | 184 | 180 | 183 | 91,000 |
| 2001/01/30 | 180 | 180 | 178 | 179 | 108,000 |
| 2001/01/29 | 176 | 179 | 176 | 178 | 147,000 |
| 2001/01/26 | 176 | 176 | 174 | 175 | 198,000 |
| 2001/01/25 | 175 | 177 | 174 | 175 | 234,000 |
| 2001/01/24 | 180 | 180 | 175 | 175 | 250,000 |
| 2001/01/23 | 177 | 177 | 174 | 176 | 342,000 |
| 2001/01/22 | 177 | 178 | 175 | 175 | 292,000 |
| 2001/01/19 | 179 | 179 | 176 | 176 | 259,000 |
| 2001/01/18 | 178 | 178 | 176 | 178 | 302,000 |
| 2001/01/17 | 181 | 181 | 178 | 178 | 93,000 |
| 2001/01/16 | 180 | 180 | 178 | 180 | 156,000 |
| 2001/01/15 | 181 | 181 | 178 | 178 | 152,000 |
| 2001/01/12 | 178 | 180 | 177 | 177 | 795,000 |
| 2001/01/11 | 183 | 183 | 178 | 178 | 187,000 |
| 2001/01/10 | 180 | 184 | 177 | 184 | 188,000 |
| 2001/01/09 | 182 | 190 | 178 | 178 | 207,000 |
| 2001/01/05 | 189 | 193 | 181 | 182 | 212,000 |
| 2001/01/04 | 195 | 197 | 181 | 189 | 204,000 |