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 |
|---|---|---|---|---|---|
| 2009/12/30 | 586 | 594 | 578 | 590 | 1,334,000 |
| 2009/12/29 | 569 | 586 | 567 | 581 | 1,690,000 |
| 2009/12/28 | 561 | 573 | 557 | 568 | 510,000 |
| 2009/12/25 | 560 | 562 | 555 | 557 | 314,000 |
| 2009/12/24 | 557 | 563 | 552 | 559 | 618,000 |
| 2009/12/22 | 550 | 555 | 545 | 552 | 524,000 |
| 2009/12/21 | 550 | 554 | 545 | 545 | 352,000 |
| 2009/12/18 | 540 | 555 | 535 | 552 | 356,000 |
| 2009/12/17 | 555 | 557 | 547 | 549 | 521,000 |
| 2009/12/16 | 547 | 560 | 547 | 551 | 602,000 |
| 2009/12/15 | 545 | 558 | 544 | 546 | 819,000 |
| 2009/12/14 | 562 | 567 | 550 | 552 | 1,892,000 |
| 2009/12/11 | 502 | 554 | 499 | 551 | 2,122,000 |
| 2009/12/10 | 498 | 509 | 497 | 502 | 457,000 |
| 2009/12/09 | 507 | 513 | 504 | 504 | 427,000 |
| 2009/12/08 | 527 | 527 | 516 | 517 | 457,000 |
| 2009/12/07 | 525 | 538 | 525 | 530 | 574,000 |
| 2009/12/04 | 522 | 526 | 514 | 520 | 403,000 |
| 2009/12/03 | 515 | 525 | 514 | 522 | 764,000 |
| 2009/12/02 | 504 | 522 | 496 | 515 | 856,000 |
| 2009/12/01 | 470 | 494 | 470 | 494 | 609,000 |
| 2009/11/30 | 466 | 482 | 465 | 477 | 693,000 |
| 2009/11/27 | 484 | 488 | 451 | 459 | 1,477,000 |
| 2009/11/26 | 495 | 507 | 486 | 499 | 465,000 |
| 2009/11/25 | 490 | 499 | 483 | 497 | 832,000 |
| 2009/11/24 | 535 | 540 | 494 | 499 | 1,129,000 |
| 2009/11/20 | 509 | 526 | 502 | 526 | 965,000 |
| 2009/11/19 | 507 | 513 | 496 | 509 | 714,000 |
| 2009/11/18 | 506 | 520 | 498 | 505 | 1,012,000 |
| 2009/11/17 | 541 | 545 | 513 | 516 | 870,000 |
| 2009/11/16 | 550 | 553 | 537 | 540 | 569,000 |
| 2009/11/13 | 566 | 569 | 558 | 559 | 487,000 |
| 2009/11/12 | 573 | 574 | 565 | 565 | 324,000 |
| 2009/11/11 | 572 | 582 | 566 | 569 | 363,000 |
| 2009/11/10 | 571 | 588 | 569 | 576 | 647,000 |
| 2009/11/09 | 560 | 570 | 557 | 564 | 380,000 |
| 2009/11/06 | 574 | 574 | 559 | 561 | 333,000 |
| 2009/11/05 | 570 | 575 | 564 | 569 | 435,000 |
| 2009/11/04 | 570 | 586 | 568 | 576 | 781,000 |
| 2009/11/02 | 564 | 573 | 556 | 560 | 819,000 |
| 2009/10/30 | 579 | 586 | 574 | 580 | 526,000 |
| 2009/10/29 | 568 | 579 | 565 | 578 | 888,000 |
| 2009/10/28 | 598 | 599 | 575 | 579 | 774,000 |
| 2009/10/27 | 604 | 609 | 594 | 597 | 1,269,000 |
| 2009/10/26 | 583 | 610 | 581 | 606 | 1,877,000 |
| 2009/10/23 | 578 | 579 | 570 | 574 | 689,000 |
| 2009/10/22 | 580 | 580 | 568 | 574 | 438,000 |
| 2009/10/21 | 589 | 591 | 579 | 581 | 578,000 |
| 2009/10/20 | 585 | 590 | 579 | 579 | 280,000 |
| 2009/10/19 | 581 | 583 | 574 | 582 | 453,000 |
| 2009/10/16 | 573 | 583 | 573 | 582 | 530,000 |
| 2009/10/15 | 580 | 584 | 574 | 577 | 455,000 |
| 2009/10/14 | 590 | 595 | 570 | 576 | 544,000 |
| 2009/10/13 | 604 | 604 | 588 | 590 | 636,000 |
| 2009/10/09 | 588 | 603 | 583 | 596 | 857,000 |
| 2009/10/08 | 580 | 586 | 574 | 583 | 577,000 |
| 2009/10/07 | 576 | 585 | 569 | 584 | 600,000 |
| 2009/10/06 | 580 | 583 | 565 | 571 | 897,000 |
| 2009/10/05 | 570 | 587 | 566 | 576 | 2,133,000 |
| 2009/10/02 | 547 | 551 | 530 | 550 | 872,000 |
| 2009/10/01 | 568 | 574 | 560 | 562 | 512,000 |
| 2009/09/30 | 568 | 578 | 565 | 578 | 679,000 |
| 2009/09/29 | 586 | 589 | 571 | 574 | 583,000 |
| 2009/09/28 | 601 | 603 | 577 | 584 | 734,000 |
| 2009/09/25 | 610 | 617 | 607 | 609 | 432,000 |
| 2009/09/24 | 607 | 623 | 607 | 618 | 464,000 |
| 2009/09/18 | 605 | 608 | 592 | 608 | 760,000 |
| 2009/09/17 | 623 | 624 | 606 | 612 | 618,000 |
| 2009/09/16 | 613 | 624 | 612 | 616 | 670,000 |
| 2009/09/15 | 625 | 630 | 614 | 618 | 449,000 |
| 2009/09/14 | 639 | 639 | 625 | 627 | 802,000 |
| 2009/09/11 | 640 | 643 | 628 | 629 | 933,000 |
| 2009/09/10 | 621 | 643 | 621 | 640 | 1,373,000 |
| 2009/09/09 | 608 | 627 | 607 | 617 | 593,000 |
| 2009/09/08 | 613 | 616 | 603 | 613 | 682,000 |
| 2009/09/07 | 613 | 622 | 609 | 617 | 536,000 |
| 2009/09/04 | 623 | 623 | 606 | 607 | 956,000 |
| 2009/09/03 | 643 | 643 | 620 | 620 | 1,201,000 |
| 2009/09/02 | 624 | 640 | 623 | 636 | 1,213,000 |
| 2009/09/01 | 614 | 638 | 613 | 635 | 1,259,000 |
| 2009/08/31 | 646 | 648 | 612 | 615 | 1,019,000 |
| 2009/08/28 | 625 | 634 | 620 | 634 | 805,000 |
| 2009/08/27 | 626 | 627 | 615 | 623 | 653,000 |
| 2009/08/26 | 622 | 630 | 618 | 626 | 894,000 |
| 2009/08/25 | 628 | 630 | 621 | 625 | 624,000 |
| 2009/08/24 | 639 | 639 | 630 | 632 | 542,000 |
| 2009/08/21 | 636 | 640 | 621 | 627 | 898,000 |
| 2009/08/20 | 640 | 647 | 621 | 646 | 1,032,000 |
| 2009/08/19 | 660 | 660 | 629 | 634 | 1,439,000 |
| 2009/08/18 | 625 | 650 | 624 | 650 | 1,180,000 |
| 2009/08/17 | 645 | 660 | 635 | 639 | 2,728,000 |
| 2009/08/14 | 653 | 662 | 640 | 647 | 2,991,000 |
| 2009/08/13 | 629 | 653 | 623 | 652 | 8,985,000 |
| 2009/08/12 | 603 | 606 | 593 | 599 | 1,057,000 |
| 2009/08/11 | 597 | 608 | 593 | 604 | 1,865,000 |
| 2009/08/10 | 573 | 599 | 571 | 597 | 2,052,000 |
| 2009/08/07 | 574 | 575 | 552 | 560 | 962,000 |
| 2009/08/06 | 561 | 582 | 561 | 571 | 704,000 |
| 2009/08/05 | 584 | 588 | 564 | 568 | 826,000 |
| 2009/08/04 | 597 | 597 | 581 | 584 | 764,000 |
| 2009/08/03 | 586 | 598 | 584 | 587 | 914,000 |
| 2009/07/31 | 603 | 605 | 590 | 594 | 866,000 |
| 2009/07/30 | 604 | 615 | 584 | 598 | 2,194,000 |
| 2009/07/29 | 598 | 606 | 590 | 601 | 4,623,000 |
| 2009/07/28 | 581 | 586 | 562 | 574 | 745,000 |
| 2009/07/27 | 586 | 595 | 578 | 583 | 1,389,000 |
| 2009/07/24 | 587 | 589 | 561 | 567 | 1,544,000 |
| 2009/07/23 | 579 | 591 | 577 | 580 | 2,006,000 |
| 2009/07/22 | 547 | 585 | 544 | 572 | 3,019,000 |
| 2009/07/21 | 520 | 544 | 510 | 543 | 1,165,000 |
| 2009/07/17 | 518 | 518 | 494 | 504 | 618,000 |
| 2009/07/16 | 530 | 538 | 507 | 511 | 802,000 |
| 2009/07/15 | 519 | 522 | 506 | 519 | 996,000 |
| 2009/07/14 | 485 | 511 | 484 | 509 | 1,163,000 |
| 2009/07/13 | 499 | 509 | 464 | 473 | 1,325,000 |
| 2009/07/10 | 529 | 540 | 503 | 506 | 1,237,000 |
| 2009/07/09 | 522 | 546 | 522 | 533 | 868,000 |
| 2009/07/08 | 554 | 559 | 532 | 541 | 1,662,000 |
| 2009/07/07 | 588 | 593 | 567 | 572 | 1,287,000 |
| 2009/07/06 | 596 | 610 | 577 | 588 | 2,498,000 |
| 2009/07/03 | 575 | 599 | 571 | 599 | 3,171,000 |
| 2009/07/02 | 580 | 595 | 576 | 580 | 2,674,000 |
| 2009/07/01 | 531 | 597 | 526 | 588 | 9,010,000 |
| 2009/06/30 | 541 | 541 | 526 | 531 | 586,000 |
| 2009/06/29 | 544 | 545 | 524 | 531 | 752,000 |
| 2009/06/26 | 520 | 534 | 513 | 534 | 849,000 |
| 2009/06/25 | 503 | 523 | 503 | 513 | 794,000 |
| 2009/06/24 | 516 | 519 | 496 | 510 | 1,058,000 |
| 2009/06/23 | 518 | 524 | 513 | 518 | 908,000 |
| 2009/06/22 | 521 | 537 | 518 | 531 | 885,000 |
| 2009/06/19 | 533 | 536 | 516 | 521 | 945,000 |
| 2009/06/18 | 542 | 543 | 521 | 535 | 869,000 |
| 2009/06/17 | 529 | 536 | 514 | 526 | 1,309,000 |
| 2009/06/16 | 550 | 553 | 530 | 532 | 1,198,000 |
| 2009/06/15 | 537 | 559 | 536 | 559 | 1,826,000 |
| 2009/06/12 | 539 | 541 | 531 | 536 | 923,000 |
| 2009/06/11 | 539 | 541 | 534 | 539 | 641,000 |
| 2009/06/10 | 536 | 549 | 535 | 541 | 935,000 |
| 2009/06/09 | 545 | 547 | 528 | 534 | 1,393,000 |
| 2009/06/08 | 552 | 560 | 546 | 550 | 1,025,000 |
| 2009/06/05 | 571 | 572 | 550 | 558 | 979,000 |
| 2009/06/04 | 561 | 577 | 557 | 565 | 2,095,000 |
| 2009/06/03 | 553 | 560 | 551 | 560 | 1,627,000 |
| 2009/06/02 | 545 | 559 | 536 | 552 | 2,300,000 |
| 2009/06/01 | 549 | 550 | 543 | 544 | 1,046,000 |
| 2009/05/29 | 550 | 550 | 533 | 550 | 1,479,000 |
| 2009/05/28 | 537 | 550 | 530 | 540 | 1,296,000 |
| 2009/05/27 | 550 | 556 | 538 | 543 | 2,074,000 |
| 2009/05/26 | 525 | 543 | 518 | 543 | 2,913,000 |
| 2009/05/25 | 513 | 525 | 513 | 524 | 1,214,000 |
| 2009/05/22 | 511 | 518 | 503 | 515 | 992,000 |
| 2009/05/21 | 511 | 521 | 510 | 517 | 980,000 |
| 2009/05/20 | 520 | 522 | 511 | 517 | 1,092,000 |
| 2009/05/19 | 528 | 528 | 513 | 516 | 1,388,000 |
| 2009/05/18 | 531 | 531 | 505 | 508 | 1,675,000 |
| 2009/05/15 | 512 | 534 | 510 | 531 | 2,662,000 |
| 2009/05/14 | 504 | 518 | 502 | 506 | 1,874,000 |
| 2009/05/13 | 501 | 517 | 499 | 511 | 1,922,000 |
| 2009/05/12 | 490 | 503 | 489 | 498 | 1,525,000 |
| 2009/05/11 | 490 | 500 | 482 | 497 | 2,173,000 |
| 2009/05/08 | 463 | 495 | 458 | 491 | 3,445,000 |
| 2009/05/07 | 462 | 463 | 456 | 461 | 1,995,000 |
| 2009/05/01 | 445 | 457 | 438 | 454 | 3,301,000 |
| 2009/04/30 | 419 | 450 | 414 | 446 | 3,292,000 |
| 2009/04/28 | 424 | 424 | 390 | 394 | 1,544,000 |
| 2009/04/27 | 430 | 433 | 420 | 424 | 1,253,000 |
| 2009/04/24 | 435 | 435 | 418 | 420 | 1,541,000 |
| 2009/04/23 | 418 | 431 | 415 | 430 | 1,969,000 |
| 2009/04/22 | 407 | 416 | 400 | 414 | 2,411,000 |
| 2009/04/21 | 385 | 403 | 377 | 400 | 1,855,000 |
| 2009/04/20 | 396 | 397 | 386 | 393 | 2,094,000 |
| 2009/04/17 | 369 | 386 | 363 | 384 | 3,127,000 |
| 2009/04/16 | 354 | 357 | 349 | 354 | 369,000 |
| 2009/04/15 | 352 | 354 | 350 | 354 | 273,000 |
| 2009/04/14 | 357 | 358 | 348 | 355 | 239,000 |
| 2009/04/13 | 361 | 362 | 356 | 356 | 438,000 |
| 2009/04/10 | 362 | 362 | 354 | 359 | 518,000 |
| 2009/04/09 | 342 | 362 | 341 | 361 | 1,032,000 |
| 2009/04/08 | 348 | 348 | 338 | 340 | 546,000 |
| 2009/04/07 | 341 | 346 | 339 | 343 | 553,000 |
| 2009/04/06 | 353 | 354 | 339 | 342 | 665,000 |
| 2009/04/03 | 360 | 364 | 351 | 352 | 516,000 |
| 2009/04/02 | 356 | 362 | 352 | 359 | 811,000 |
| 2009/04/01 | 360 | 364 | 353 | 356 | 529,000 |
| 2009/03/31 | 351 | 360 | 350 | 354 | 626,000 |
| 2009/03/30 | 353 | 363 | 350 | 350 | 743,000 |
| 2009/03/27 | 360 | 370 | 352 | 352 | 1,642,000 |
| 2009/03/26 | 340 | 356 | 339 | 354 | 872,000 |
| 2009/03/25 | 330 | 339 | 327 | 338 | 437,000 |
| 2009/03/24 | 334 | 337 | 325 | 335 | 637,000 |
| 2009/03/23 | 323 | 334 | 322 | 334 | 396,000 |
| 2009/03/19 | 322 | 325 | 320 | 321 | 314,000 |
| 2009/03/18 | 333 | 336 | 324 | 326 | 611,000 |
| 2009/03/17 | 324 | 331 | 321 | 328 | 783,000 |
| 2009/03/16 | 308 | 321 | 308 | 319 | 286,000 |
| 2009/03/13 | 317 | 321 | 309 | 309 | 555,000 |
| 2009/03/12 | 324 | 324 | 316 | 322 | 302,000 |
| 2009/03/11 | 324 | 327 | 322 | 326 | 437,000 |
| 2009/03/10 | 315 | 322 | 315 | 319 | 265,000 |
| 2009/03/09 | 313 | 321 | 312 | 319 | 483,000 |
| 2009/03/06 | 327 | 327 | 310 | 318 | 837,000 |
| 2009/03/05 | 321 | 332 | 321 | 329 | 1,072,000 |
| 2009/03/04 | 316 | 326 | 315 | 318 | 1,289,000 |
| 2009/03/03 | 305 | 322 | 301 | 320 | 1,292,000 |
| 2009/03/02 | 305 | 314 | 303 | 308 | 711,000 |
| 2009/02/27 | 292 | 302 | 291 | 297 | 548,000 |
| 2009/02/26 | 295 | 304 | 291 | 292 | 468,000 |
| 2009/02/25 | 293 | 297 | 289 | 295 | 340,000 |
| 2009/02/24 | 284 | 290 | 280 | 288 | 236,000 |
| 2009/02/23 | 281 | 287 | 279 | 284 | 180,000 |
| 2009/02/20 | 287 | 287 | 280 | 280 | 136,000 |
| 2009/02/19 | 288 | 289 | 281 | 287 | 186,000 |
| 2009/02/18 | 275 | 288 | 275 | 287 | 210,000 |
| 2009/02/17 | 293 | 293 | 280 | 283 | 215,000 |
| 2009/02/16 | 281 | 292 | 277 | 291 | 444,000 |
| 2009/02/13 | 268 | 274 | 268 | 271 | 234,000 |
| 2009/02/12 | 265 | 268 | 263 | 264 | 152,000 |
| 2009/02/10 | 270 | 273 | 268 | 270 | 136,000 |
| 2009/02/09 | 285 | 286 | 270 | 270 | 236,000 |
| 2009/02/06 | 286 | 288 | 284 | 284 | 144,000 |
| 2009/02/05 | 287 | 290 | 285 | 286 | 143,000 |
| 2009/02/04 | 285 | 287 | 278 | 287 | 241,000 |
| 2009/02/03 | 287 | 291 | 284 | 285 | 177,000 |
| 2009/02/02 | 304 | 304 | 285 | 292 | 402,000 |
| 2009/01/30 | 296 | 305 | 296 | 304 | 510,000 |
| 2009/01/29 | 297 | 298 | 290 | 294 | 312,000 |
| 2009/01/28 | 290 | 297 | 288 | 296 | 329,000 |
| 2009/01/27 | 285 | 295 | 281 | 290 | 357,000 |
| 2009/01/26 | 286 | 288 | 285 | 285 | 180,000 |
| 2009/01/23 | 291 | 294 | 286 | 287 | 207,000 |
| 2009/01/22 | 293 | 293 | 288 | 291 | 266,000 |
| 2009/01/21 | 287 | 291 | 280 | 288 | 291,000 |
| 2009/01/20 | 278 | 290 | 278 | 286 | 365,000 |
| 2009/01/19 | 281 | 281 | 274 | 277 | 85,000 |
| 2009/01/16 | 269 | 279 | 269 | 279 | 293,000 |
| 2009/01/15 | 263 | 266 | 259 | 264 | 149,000 |
| 2009/01/14 | 263 | 269 | 263 | 268 | 100,000 |
| 2009/01/13 | 267 | 268 | 262 | 262 | 182,000 |
| 2009/01/09 | 265 | 272 | 263 | 272 | 179,000 |
| 2009/01/08 | 279 | 279 | 263 | 265 | 180,000 |
| 2009/01/07 | 289 | 290 | 281 | 282 | 226,000 |
| 2009/01/06 | 292 | 292 | 288 | 289 | 123,000 |
| 2009/01/05 | 291 | 294 | 289 | 289 | 131,000 |