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 |
|---|---|---|---|---|---|
| 2008/12/30 | 283 | 289 | 282 | 286 | 151,000 |
| 2008/12/29 | 278 | 288 | 274 | 288 | 401,000 |
| 2008/12/26 | 272 | 278 | 268 | 277 | 350,000 |
| 2008/12/25 | 272 | 273 | 271 | 272 | 74,000 |
| 2008/12/24 | 274 | 274 | 267 | 272 | 251,000 |
| 2008/12/22 | 270 | 274 | 266 | 273 | 352,000 |
| 2008/12/19 | 258 | 270 | 256 | 265 | 437,000 |
| 2008/12/18 | 255 | 261 | 255 | 259 | 187,000 |
| 2008/12/17 | 265 | 265 | 252 | 255 | 279,000 |
| 2008/12/16 | 264 | 265 | 257 | 262 | 210,000 |
| 2008/12/15 | 256 | 263 | 252 | 263 | 213,000 |
| 2008/12/12 | 272 | 272 | 251 | 252 | 323,000 |
| 2008/12/11 | 258 | 274 | 257 | 274 | 179,000 |
| 2008/12/10 | 260 | 274 | 253 | 273 | 381,000 |
| 2008/12/09 | 262 | 268 | 255 | 260 | 275,000 |
| 2008/12/08 | 242 | 271 | 241 | 271 | 391,000 |
| 2008/12/05 | 238 | 244 | 223 | 242 | 383,000 |
| 2008/12/04 | 232 | 238 | 230 | 238 | 284,000 |
| 2008/12/03 | 224 | 232 | 218 | 232 | 266,000 |
| 2008/12/02 | 212 | 224 | 207 | 217 | 282,000 |
| 2008/12/01 | 224 | 227 | 220 | 222 | 170,000 |
| 2008/11/28 | 229 | 230 | 224 | 227 | 276,000 |
| 2008/11/27 | 234 | 235 | 228 | 229 | 183,000 |
| 2008/11/26 | 233 | 240 | 233 | 235 | 191,000 |
| 2008/11/25 | 248 | 248 | 231 | 242 | 340,000 |
| 2008/11/21 | 231 | 243 | 223 | 243 | 222,000 |
| 2008/11/20 | 235 | 241 | 232 | 236 | 229,000 |
| 2008/11/19 | 245 | 245 | 235 | 237 | 257,000 |
| 2008/11/18 | 244 | 249 | 238 | 240 | 357,000 |
| 2008/11/17 | 229 | 249 | 228 | 245 | 408,000 |
| 2008/11/14 | 240 | 240 | 233 | 233 | 280,000 |
| 2008/11/13 | 235 | 235 | 228 | 230 | 296,000 |
| 2008/11/12 | 222 | 238 | 219 | 238 | 616,000 |
| 2008/11/11 | 217 | 228 | 217 | 224 | 278,000 |
| 2008/11/10 | 217 | 221 | 213 | 220 | 264,000 |
| 2008/11/07 | 203 | 217 | 203 | 207 | 316,000 |
| 2008/11/06 | 228 | 228 | 212 | 213 | 309,000 |
| 2008/11/05 | 236 | 239 | 225 | 233 | 563,000 |
| 2008/11/04 | 203 | 213 | 201 | 211 | 430,000 |
| 2008/10/31 | 203 | 204 | 194 | 197 | 815,000 |
| 2008/10/30 | 203 | 215 | 196 | 205 | 848,000 |
| 2008/10/29 | 210 | 224 | 189 | 208 | 967,000 |
| 2008/10/28 | 188 | 207 | 185 | 207 | 441,000 |
| 2008/10/27 | 203 | 215 | 189 | 193 | 573,000 |
| 2008/10/24 | 244 | 244 | 210 | 213 | 313,000 |
| 2008/10/23 | 230 | 241 | 212 | 241 | 320,000 |
| 2008/10/22 | 239 | 240 | 232 | 235 | 362,000 |
| 2008/10/21 | 230 | 243 | 230 | 239 | 467,000 |
| 2008/10/20 | 195 | 222 | 194 | 220 | 559,000 |
| 2008/10/17 | 198 | 199 | 191 | 192 | 391,000 |
| 2008/10/16 | 201 | 201 | 187 | 187 | 757,000 |
| 2008/10/15 | 210 | 214 | 205 | 211 | 407,000 |
| 2008/10/14 | 206 | 213 | 200 | 208 | 975,000 |
| 2008/10/10 | 196 | 201 | 181 | 186 | 1,105,000 |
| 2008/10/09 | 225 | 240 | 202 | 221 | 1,940,000 |
| 2008/10/08 | 256 | 266 | 231 | 235 | 194,000 |
| 2008/10/07 | 262 | 281 | 260 | 266 | 184,000 |
| 2008/10/06 | 305 | 305 | 281 | 282 | 728,000 |
| 2008/10/03 | 326 | 326 | 317 | 325 | 287,000 |
| 2008/10/02 | 339 | 340 | 336 | 338 | 846,000 |
| 2008/10/01 | 336 | 340 | 336 | 339 | 1,648,000 |
| 2008/09/30 | 331 | 341 | 331 | 341 | 1,031,000 |
| 2008/09/29 | 341 | 343 | 341 | 341 | 422,000 |
| 2008/09/26 | 343 | 345 | 341 | 342 | 933,000 |
| 2008/09/25 | 343 | 343 | 341 | 341 | 587,000 |
| 2008/09/24 | 339 | 345 | 336 | 344 | 1,486,000 |
| 2008/09/22 | 340 | 343 | 338 | 339 | 1,086,000 |
| 2008/09/19 | 329 | 339 | 329 | 338 | 1,257,000 |
| 2008/09/18 | 325 | 330 | 323 | 326 | 1,058,000 |
| 2008/09/17 | 320 | 327 | 319 | 327 | 919,000 |
| 2008/09/16 | 326 | 327 | 317 | 318 | 1,289,000 |
| 2008/09/12 | 329 | 332 | 328 | 332 | 907,000 |
| 2008/09/11 | 332 | 333 | 330 | 330 | 657,000 |
| 2008/09/10 | 334 | 334 | 332 | 333 | 622,000 |
| 2008/09/09 | 334 | 335 | 334 | 334 | 561,000 |
| 2008/09/08 | 332 | 335 | 332 | 335 | 819,000 |
| 2008/09/05 | 332 | 334 | 330 | 332 | 1,632,000 |
| 2008/09/04 | 337 | 338 | 331 | 336 | 1,084,000 |
| 2008/09/03 | 338 | 339 | 337 | 337 | 612,000 |
| 2008/09/02 | 338 | 339 | 338 | 338 | 688,000 |
| 2008/09/01 | 339 | 339 | 338 | 339 | 646,000 |
| 2008/08/29 | 338 | 340 | 338 | 340 | 1,374,000 |
| 2008/08/28 | 339 | 340 | 338 | 338 | 512,000 |
| 2008/08/27 | 338 | 340 | 338 | 340 | 1,212,000 |
| 2008/08/26 | 341 | 342 | 338 | 338 | 1,412,000 |
| 2008/08/25 | 343 | 343 | 341 | 342 | 1,061,000 |
| 2008/08/22 | 339 | 343 | 339 | 342 | 1,704,000 |
| 2008/08/21 | 340 | 341 | 337 | 339 | 1,706,000 |
| 2008/08/20 | 339 | 341 | 338 | 340 | 2,120,000 |
| 2008/08/19 | 343 | 345 | 337 | 340 | 7,360,000 |
| 2008/08/18 | 348 | 348 | 348 | 348 | 722,000 |
| 2008/08/15 | 262 | 268 | 260 | 268 | 461,000 |
| 2008/08/14 | 260 | 263 | 260 | 262 | 339,000 |
| 2008/08/13 | 262 | 264 | 260 | 260 | 302,000 |
| 2008/08/12 | 267 | 268 | 262 | 262 | 197,000 |
| 2008/08/11 | 264 | 270 | 260 | 268 | 496,000 |
| 2008/08/08 | 261 | 262 | 256 | 261 | 448,000 |
| 2008/08/07 | 269 | 270 | 259 | 265 | 455,000 |
| 2008/08/06 | 260 | 270 | 258 | 270 | 669,000 |
| 2008/08/05 | 252 | 261 | 251 | 254 | 558,000 |
| 2008/08/04 | 259 | 260 | 250 | 252 | 423,000 |
| 2008/08/01 | 262 | 263 | 256 | 259 | 438,000 |
| 2008/07/31 | 269 | 269 | 262 | 265 | 325,000 |
| 2008/07/30 | 263 | 267 | 261 | 267 | 429,000 |
| 2008/07/29 | 265 | 266 | 258 | 259 | 391,000 |
| 2008/07/28 | 274 | 277 | 269 | 270 | 312,000 |
| 2008/07/25 | 276 | 276 | 272 | 272 | 392,000 |
| 2008/07/24 | 275 | 280 | 275 | 278 | 727,000 |
| 2008/07/23 | 265 | 274 | 265 | 274 | 847,000 |
| 2008/07/22 | 256 | 265 | 255 | 265 | 287,000 |
| 2008/07/18 | 260 | 260 | 255 | 256 | 176,000 |
| 2008/07/17 | 254 | 257 | 251 | 255 | 235,000 |
| 2008/07/16 | 252 | 256 | 248 | 250 | 315,000 |
| 2008/07/15 | 259 | 259 | 253 | 257 | 323,000 |
| 2008/07/14 | 256 | 264 | 256 | 258 | 679,000 |
| 2008/07/11 | 246 | 254 | 241 | 251 | 555,000 |
| 2008/07/10 | 248 | 253 | 246 | 251 | 415,000 |
| 2008/07/09 | 259 | 261 | 252 | 253 | 329,000 |
| 2008/07/08 | 264 | 266 | 253 | 256 | 708,000 |
| 2008/07/07 | 263 | 266 | 260 | 264 | 577,000 |
| 2008/07/04 | 270 | 271 | 261 | 266 | 395,000 |
| 2008/07/03 | 263 | 267 | 255 | 267 | 573,000 |
| 2008/07/02 | 270 | 272 | 262 | 263 | 653,000 |
| 2008/07/01 | 255 | 276 | 255 | 272 | 1,195,000 |
| 2008/06/30 | 252 | 260 | 252 | 255 | 416,000 |
| 2008/06/27 | 251 | 253 | 250 | 252 | 442,000 |
| 2008/06/26 | 259 | 263 | 256 | 261 | 350,000 |
| 2008/06/25 | 259 | 262 | 253 | 262 | 383,000 |
| 2008/06/24 | 264 | 264 | 261 | 263 | 154,000 |
| 2008/06/23 | 253 | 265 | 252 | 264 | 341,000 |
| 2008/06/20 | 273 | 274 | 262 | 262 | 589,000 |
| 2008/06/19 | 276 | 276 | 266 | 266 | 654,000 |
| 2008/06/18 | 266 | 278 | 266 | 277 | 686,000 |
| 2008/06/17 | 266 | 271 | 262 | 266 | 333,000 |
| 2008/06/16 | 265 | 266 | 261 | 264 | 245,000 |
| 2008/06/13 | 262 | 265 | 256 | 260 | 501,000 |
| 2008/06/12 | 260 | 265 | 260 | 262 | 687,000 |
| 2008/06/11 | 268 | 269 | 260 | 268 | 729,000 |
| 2008/06/10 | 285 | 285 | 265 | 268 | 659,000 |
| 2008/06/09 | 269 | 280 | 266 | 275 | 881,000 |
| 2008/06/06 | 300 | 301 | 283 | 284 | 1,153,000 |
| 2008/06/05 | 298 | 305 | 295 | 297 | 1,308,000 |
| 2008/06/04 | 286 | 299 | 285 | 298 | 2,821,000 |
| 2008/06/03 | 272 | 283 | 271 | 282 | 1,281,000 |
| 2008/06/02 | 276 | 279 | 271 | 277 | 844,000 |
| 2008/05/30 | 264 | 275 | 263 | 275 | 1,609,000 |
| 2008/05/29 | 257 | 266 | 256 | 262 | 988,000 |
| 2008/05/28 | 257 | 270 | 255 | 258 | 2,063,000 |
| 2008/05/27 | 249 | 258 | 248 | 258 | 453,000 |
| 2008/05/26 | 252 | 252 | 245 | 246 | 539,000 |
| 2008/05/23 | 256 | 258 | 253 | 255 | 899,000 |
| 2008/05/22 | 246 | 254 | 243 | 253 | 356,000 |
| 2008/05/21 | 252 | 257 | 248 | 251 | 711,000 |
| 2008/05/20 | 247 | 261 | 247 | 259 | 1,946,000 |
| 2008/05/19 | 241 | 251 | 240 | 245 | 1,017,000 |
| 2008/05/16 | 244 | 252 | 242 | 251 | 1,652,000 |
| 2008/05/15 | 231 | 245 | 230 | 243 | 1,129,000 |
| 2008/05/14 | 225 | 227 | 223 | 224 | 160,000 |
| 2008/05/13 | 226 | 227 | 223 | 227 | 135,000 |
| 2008/05/12 | 225 | 225 | 220 | 225 | 179,000 |
| 2008/05/09 | 233 | 233 | 226 | 226 | 175,000 |
| 2008/05/08 | 230 | 233 | 226 | 231 | 255,000 |
| 2008/05/07 | 231 | 232 | 226 | 231 | 286,000 |
| 2008/05/02 | 226 | 229 | 226 | 229 | 168,000 |
| 2008/05/01 | 227 | 227 | 223 | 223 | 157,000 |
| 2008/04/30 | 229 | 230 | 225 | 228 | 291,000 |
| 2008/04/28 | 230 | 232 | 228 | 230 | 199,000 |
| 2008/04/25 | 227 | 230 | 225 | 230 | 260,000 |
| 2008/04/24 | 230 | 231 | 227 | 228 | 165,000 |
| 2008/04/23 | 231 | 232 | 228 | 230 | 168,000 |
| 2008/04/22 | 232 | 233 | 229 | 231 | 276,000 |
| 2008/04/21 | 232 | 235 | 228 | 233 | 450,000 |
| 2008/04/18 | 226 | 230 | 225 | 230 | 287,000 |
| 2008/04/17 | 229 | 230 | 226 | 228 | 316,000 |
| 2008/04/16 | 219 | 227 | 218 | 225 | 531,000 |
| 2008/04/15 | 216 | 218 | 211 | 217 | 665,000 |
| 2008/04/14 | 215 | 222 | 215 | 218 | 388,000 |
| 2008/04/11 | 213 | 223 | 212 | 223 | 538,000 |
| 2008/04/10 | 214 | 218 | 211 | 215 | 357,000 |
| 2008/04/09 | 228 | 231 | 217 | 219 | 580,000 |
| 2008/04/08 | 233 | 237 | 229 | 230 | 488,000 |
| 2008/04/07 | 236 | 237 | 233 | 236 | 372,000 |
| 2008/04/04 | 246 | 247 | 239 | 239 | 503,000 |
| 2008/04/03 | 235 | 246 | 233 | 245 | 1,282,000 |
| 2008/04/02 | 236 | 238 | 232 | 235 | 557,000 |
| 2008/04/01 | 233 | 236 | 229 | 232 | 640,000 |
| 2008/03/31 | 230 | 231 | 223 | 230 | 581,000 |
| 2008/03/28 | 232 | 237 | 230 | 234 | 545,000 |
| 2008/03/27 | 234 | 236 | 231 | 235 | 459,000 |
| 2008/03/26 | 228 | 238 | 227 | 236 | 791,000 |
| 2008/03/25 | 231 | 233 | 227 | 229 | 457,000 |
| 2008/03/24 | 231 | 234 | 227 | 228 | 613,000 |
| 2008/03/21 | 216 | 232 | 213 | 231 | 1,730,000 |
| 2008/03/19 | 214 | 218 | 208 | 216 | 903,000 |
| 2008/03/18 | 217 | 221 | 202 | 209 | 1,011,000 |
| 2008/03/17 | 224 | 224 | 216 | 218 | 1,070,000 |
| 2008/03/14 | 221 | 230 | 220 | 226 | 3,114,000 |
| 2008/03/13 | 206 | 226 | 206 | 216 | 2,836,000 |
| 2008/03/12 | 207 | 212 | 206 | 209 | 571,000 |
| 2008/03/11 | 196 | 207 | 195 | 206 | 569,000 |
| 2008/03/10 | 201 | 202 | 196 | 201 | 492,000 |
| 2008/03/07 | 198 | 202 | 197 | 198 | 339,000 |
| 2008/03/06 | 197 | 207 | 197 | 204 | 384,000 |
| 2008/03/05 | 203 | 206 | 197 | 199 | 409,000 |
| 2008/03/04 | 201 | 206 | 201 | 204 | 434,000 |
| 2008/03/03 | 202 | 205 | 200 | 201 | 436,000 |
| 2008/02/29 | 205 | 213 | 203 | 210 | 831,000 |
| 2008/02/28 | 197 | 209 | 196 | 207 | 752,000 |
| 2008/02/27 | 200 | 202 | 194 | 197 | 463,000 |
| 2008/02/26 | 205 | 207 | 195 | 198 | 537,000 |
| 2008/02/25 | 198 | 202 | 198 | 202 | 300,000 |
| 2008/02/22 | 200 | 200 | 196 | 198 | 300,000 |
| 2008/02/21 | 198 | 203 | 197 | 202 | 260,000 |
| 2008/02/20 | 200 | 200 | 195 | 196 | 393,000 |
| 2008/02/19 | 201 | 202 | 196 | 200 | 233,000 |
| 2008/02/18 | 198 | 203 | 196 | 201 | 269,000 |
| 2008/02/15 | 189 | 199 | 185 | 197 | 591,000 |
| 2008/02/14 | 189 | 192 | 186 | 191 | 498,000 |
| 2008/02/13 | 184 | 190 | 184 | 184 | 261,000 |
| 2008/02/12 | 185 | 187 | 178 | 182 | 519,000 |
| 2008/02/08 | 188 | 191 | 180 | 182 | 745,000 |
| 2008/02/07 | 187 | 191 | 185 | 190 | 587,000 |
| 2008/02/06 | 190 | 192 | 185 | 186 | 553,000 |
| 2008/02/05 | 199 | 199 | 192 | 197 | 442,000 |
| 2008/02/04 | 200 | 204 | 198 | 200 | 413,000 |
| 2008/02/01 | 196 | 202 | 196 | 199 | 610,000 |
| 2008/01/31 | 184 | 198 | 184 | 196 | 964,000 |
| 2008/01/30 | 187 | 190 | 184 | 184 | 348,000 |
| 2008/01/29 | 189 | 189 | 183 | 187 | 288,000 |
| 2008/01/28 | 188 | 190 | 180 | 180 | 961,000 |
| 2008/01/25 | 180 | 191 | 179 | 191 | 1,156,000 |
| 2008/01/24 | 167 | 180 | 167 | 177 | 836,000 |
| 2008/01/23 | 165 | 167 | 160 | 165 | 461,000 |
| 2008/01/22 | 161 | 165 | 159 | 159 | 906,000 |
| 2008/01/21 | 175 | 177 | 170 | 171 | 722,000 |
| 2008/01/18 | 165 | 183 | 164 | 182 | 821,000 |
| 2008/01/17 | 163 | 172 | 163 | 172 | 740,000 |
| 2008/01/16 | 165 | 169 | 161 | 161 | 1,000,000 |
| 2008/01/15 | 182 | 183 | 170 | 170 | 1,146,000 |
| 2008/01/11 | 187 | 188 | 182 | 183 | 386,000 |
| 2008/01/10 | 190 | 190 | 186 | 186 | 243,000 |
| 2008/01/09 | 185 | 190 | 184 | 190 | 859,000 |
| 2008/01/08 | 185 | 193 | 185 | 193 | 855,000 |
| 2008/01/07 | 184 | 190 | 182 | 182 | 640,000 |
| 2008/01/04 | 190 | 192 | 184 | 184 | 375,000 |