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 |
|---|---|---|---|---|---|
| 2010/12/30 | 403 | 404 | 395 | 396 | 372,000 |
| 2010/12/29 | 400 | 403 | 396 | 402 | 415,000 |
| 2010/12/28 | 400 | 402 | 397 | 399 | 161,000 |
| 2010/12/27 | 400 | 402 | 400 | 400 | 238,000 |
| 2010/12/24 | 404 | 405 | 398 | 399 | 283,000 |
| 2010/12/22 | 413 | 416 | 404 | 404 | 881,000 |
| 2010/12/21 | 405 | 409 | 403 | 406 | 278,000 |
| 2010/12/20 | 407 | 412 | 405 | 407 | 455,000 |
| 2010/12/17 | 418 | 420 | 407 | 408 | 1,152,000 |
| 2010/12/16 | 402 | 406 | 399 | 404 | 533,000 |
| 2010/12/15 | 396 | 405 | 394 | 403 | 594,000 |
| 2010/12/14 | 391 | 398 | 390 | 396 | 526,000 |
| 2010/12/13 | 391 | 393 | 387 | 391 | 355,000 |
| 2010/12/10 | 392 | 394 | 388 | 391 | 449,000 |
| 2010/12/09 | 387 | 391 | 385 | 391 | 503,000 |
| 2010/12/08 | 382 | 387 | 382 | 387 | 359,000 |
| 2010/12/07 | 382 | 383 | 378 | 383 | 179,000 |
| 2010/12/06 | 382 | 382 | 378 | 381 | 277,000 |
| 2010/12/03 | 387 | 387 | 383 | 383 | 207,000 |
| 2010/12/02 | 383 | 385 | 380 | 383 | 275,000 |
| 2010/12/01 | 375 | 379 | 375 | 378 | 164,000 |
| 2010/11/30 | 383 | 386 | 375 | 375 | 405,000 |
| 2010/11/29 | 381 | 389 | 381 | 385 | 212,000 |
| 2010/11/26 | 391 | 393 | 381 | 383 | 457,000 |
| 2010/11/25 | 390 | 395 | 389 | 394 | 499,000 |
| 2010/11/24 | 379 | 390 | 379 | 386 | 505,000 |
| 2010/11/22 | 378 | 392 | 378 | 389 | 1,085,000 |
| 2010/11/19 | 371 | 376 | 371 | 373 | 436,000 |
| 2010/11/18 | 362 | 369 | 361 | 368 | 307,000 |
| 2010/11/17 | 360 | 365 | 360 | 363 | 143,000 |
| 2010/11/16 | 372 | 372 | 364 | 366 | 209,000 |
| 2010/11/15 | 371 | 373 | 369 | 369 | 134,000 |
| 2010/11/12 | 374 | 374 | 369 | 370 | 291,000 |
| 2010/11/11 | 370 | 379 | 369 | 376 | 802,000 |
| 2010/11/10 | 363 | 364 | 361 | 362 | 399,000 |
| 2010/11/09 | 361 | 364 | 359 | 360 | 214,000 |
| 2010/11/08 | 358 | 363 | 358 | 361 | 216,000 |
| 2010/11/05 | 351 | 358 | 351 | 354 | 483,000 |
| 2010/11/04 | 350 | 355 | 350 | 350 | 220,000 |
| 2010/11/02 | 350 | 351 | 347 | 347 | 173,000 |
| 2010/11/01 | 352 | 357 | 350 | 351 | 226,000 |
| 2010/10/29 | 360 | 360 | 353 | 355 | 351,000 |
| 2010/10/28 | 369 | 371 | 361 | 361 | 538,000 |
| 2010/10/27 | 366 | 382 | 366 | 372 | 737,000 |
| 2010/10/26 | 361 | 366 | 358 | 364 | 492,000 |
| 2010/10/25 | 363 | 364 | 357 | 357 | 256,000 |
| 2010/10/22 | 359 | 363 | 358 | 361 | 245,000 |
| 2010/10/21 | 367 | 367 | 359 | 359 | 244,000 |
| 2010/10/20 | 360 | 369 | 355 | 364 | 406,000 |
| 2010/10/19 | 363 | 369 | 362 | 364 | 207,000 |
| 2010/10/18 | 363 | 365 | 360 | 363 | 131,000 |
| 2010/10/15 | 369 | 371 | 363 | 363 | 211,000 |
| 2010/10/14 | 365 | 375 | 365 | 372 | 310,000 |
| 2010/10/13 | 366 | 371 | 362 | 362 | 368,000 |
| 2010/10/12 | 388 | 389 | 364 | 367 | 469,000 |
| 2010/10/08 | 384 | 388 | 384 | 384 | 205,000 |
| 2010/10/07 | 384 | 391 | 384 | 389 | 233,000 |
| 2010/10/06 | 389 | 389 | 382 | 387 | 436,000 |
| 2010/10/05 | 385 | 388 | 378 | 383 | 506,000 |
| 2010/10/04 | 397 | 399 | 390 | 391 | 288,000 |
| 2010/10/01 | 405 | 406 | 398 | 399 | 451,000 |
| 2010/09/30 | 417 | 419 | 406 | 407 | 356,000 |
| 2010/09/29 | 412 | 417 | 408 | 417 | 385,000 |
| 2010/09/28 | 407 | 415 | 405 | 412 | 326,000 |
| 2010/09/27 | 415 | 418 | 412 | 415 | 361,000 |
| 2010/09/24 | 416 | 419 | 412 | 413 | 941,000 |
| 2010/09/22 | 410 | 420 | 409 | 416 | 2,295,000 |
| 2010/09/21 | 397 | 397 | 384 | 387 | 222,000 |
| 2010/09/17 | 390 | 398 | 388 | 390 | 377,000 |
| 2010/09/16 | 394 | 396 | 386 | 390 | 301,000 |
| 2010/09/15 | 390 | 400 | 386 | 394 | 377,000 |
| 2010/09/14 | 401 | 403 | 393 | 394 | 235,000 |
| 2010/09/13 | 399 | 400 | 397 | 398 | 192,000 |
| 2010/09/10 | 398 | 398 | 392 | 396 | 236,000 |
| 2010/09/09 | 400 | 400 | 391 | 392 | 209,000 |
| 2010/09/08 | 398 | 399 | 391 | 393 | 395,000 |
| 2010/09/07 | 392 | 410 | 390 | 407 | 850,000 |
| 2010/09/06 | 385 | 395 | 384 | 391 | 308,000 |
| 2010/09/03 | 370 | 383 | 370 | 381 | 319,000 |
| 2010/09/02 | 378 | 378 | 369 | 370 | 190,000 |
| 2010/09/01 | 362 | 368 | 360 | 366 | 133,000 |
| 2010/08/31 | 376 | 376 | 363 | 363 | 177,000 |
| 2010/08/30 | 388 | 393 | 378 | 379 | 298,000 |
| 2010/08/27 | 365 | 375 | 364 | 374 | 233,000 |
| 2010/08/26 | 367 | 368 | 362 | 367 | 128,000 |
| 2010/08/25 | 360 | 370 | 360 | 367 | 204,000 |
| 2010/08/24 | 370 | 371 | 362 | 367 | 291,000 |
| 2010/08/23 | 386 | 387 | 374 | 375 | 337,000 |
| 2010/08/20 | 387 | 392 | 383 | 386 | 165,000 |
| 2010/08/19 | 385 | 395 | 385 | 395 | 288,000 |
| 2010/08/18 | 377 | 389 | 376 | 388 | 316,000 |
| 2010/08/17 | 376 | 379 | 368 | 372 | 488,000 |
| 2010/08/16 | 387 | 387 | 374 | 382 | 293,000 |
| 2010/08/13 | 384 | 393 | 378 | 392 | 316,000 |
| 2010/08/12 | 382 | 386 | 374 | 385 | 465,000 |
| 2010/08/11 | 396 | 396 | 388 | 388 | 389,000 |
| 2010/08/10 | 412 | 413 | 391 | 397 | 517,000 |
| 2010/08/09 | 407 | 412 | 407 | 412 | 154,000 |
| 2010/08/06 | 408 | 416 | 407 | 415 | 523,000 |
| 2010/08/05 | 405 | 410 | 403 | 410 | 540,000 |
| 2010/08/04 | 403 | 405 | 399 | 401 | 280,000 |
| 2010/08/03 | 408 | 412 | 403 | 405 | 314,000 |
| 2010/08/02 | 396 | 409 | 396 | 403 | 397,000 |
| 2010/07/30 | 411 | 412 | 398 | 402 | 473,000 |
| 2010/07/29 | 406 | 415 | 403 | 414 | 650,000 |
| 2010/07/28 | 397 | 410 | 395 | 409 | 1,401,000 |
| 2010/07/27 | 375 | 400 | 370 | 393 | 2,088,000 |
| 2010/07/26 | 353 | 365 | 351 | 359 | 392,000 |
| 2010/07/23 | 352 | 359 | 349 | 351 | 331,000 |
| 2010/07/22 | 348 | 350 | 345 | 349 | 126,000 |
| 2010/07/21 | 357 | 358 | 347 | 349 | 271,000 |
| 2010/07/20 | 352 | 360 | 349 | 355 | 313,000 |
| 2010/07/16 | 370 | 372 | 359 | 360 | 200,000 |
| 2010/07/15 | 375 | 378 | 372 | 373 | 154,000 |
| 2010/07/14 | 384 | 385 | 379 | 381 | 210,000 |
| 2010/07/13 | 387 | 387 | 376 | 376 | 135,000 |
| 2010/07/12 | 373 | 387 | 373 | 382 | 208,000 |
| 2010/07/09 | 378 | 382 | 374 | 377 | 222,000 |
| 2010/07/08 | 373 | 378 | 370 | 374 | 303,000 |
| 2010/07/07 | 374 | 374 | 360 | 365 | 485,000 |
| 2010/07/06 | 374 | 377 | 360 | 376 | 337,000 |
| 2010/07/05 | 367 | 377 | 367 | 374 | 321,000 |
| 2010/07/02 | 356 | 369 | 356 | 366 | 340,000 |
| 2010/07/01 | 355 | 358 | 352 | 355 | 405,000 |
| 2010/06/30 | 360 | 363 | 354 | 363 | 445,000 |
| 2010/06/29 | 382 | 385 | 367 | 371 | 561,000 |
| 2010/06/28 | 391 | 391 | 380 | 383 | 298,000 |
| 2010/06/25 | 402 | 402 | 390 | 392 | 526,000 |
| 2010/06/24 | 407 | 410 | 404 | 404 | 225,000 |
| 2010/06/23 | 416 | 418 | 405 | 407 | 489,000 |
| 2010/06/22 | 423 | 428 | 422 | 423 | 283,000 |
| 2010/06/21 | 419 | 435 | 419 | 431 | 547,000 |
| 2010/06/18 | 425 | 431 | 418 | 427 | 400,000 |
| 2010/06/17 | 428 | 434 | 426 | 427 | 226,000 |
| 2010/06/16 | 432 | 435 | 431 | 432 | 261,000 |
| 2010/06/15 | 427 | 432 | 426 | 427 | 398,000 |
| 2010/06/14 | 419 | 428 | 419 | 427 | 403,000 |
| 2010/06/11 | 406 | 415 | 406 | 411 | 444,000 |
| 2010/06/10 | 400 | 404 | 399 | 404 | 387,000 |
| 2010/06/09 | 402 | 402 | 396 | 400 | 515,000 |
| 2010/06/08 | 397 | 407 | 397 | 402 | 559,000 |
| 2010/06/07 | 412 | 412 | 403 | 404 | 510,000 |
| 2010/06/04 | 423 | 432 | 423 | 425 | 425,000 |
| 2010/06/03 | 413 | 425 | 413 | 423 | 427,000 |
| 2010/06/02 | 408 | 417 | 405 | 406 | 550,000 |
| 2010/06/01 | 426 | 426 | 410 | 412 | 454,000 |
| 2010/05/31 | 420 | 430 | 420 | 426 | 401,000 |
| 2010/05/28 | 425 | 433 | 420 | 425 | 773,000 |
| 2010/05/27 | 399 | 420 | 397 | 417 | 883,000 |
| 2010/05/26 | 419 | 420 | 394 | 398 | 1,258,000 |
| 2010/05/25 | 425 | 425 | 408 | 411 | 547,000 |
| 2010/05/24 | 430 | 433 | 425 | 430 | 441,000 |
| 2010/05/21 | 430 | 430 | 422 | 427 | 549,000 |
| 2010/05/20 | 445 | 452 | 438 | 442 | 346,000 |
| 2010/05/19 | 437 | 455 | 430 | 453 | 1,244,000 |
| 2010/05/18 | 468 | 473 | 442 | 446 | 919,000 |
| 2010/05/17 | 481 | 493 | 466 | 466 | 673,000 |
| 2010/05/14 | 488 | 489 | 482 | 484 | 387,000 |
| 2010/05/13 | 481 | 494 | 481 | 489 | 525,000 |
| 2010/05/12 | 493 | 496 | 475 | 477 | 1,179,000 |
| 2010/05/11 | 518 | 518 | 493 | 496 | 885,000 |
| 2010/05/10 | 500 | 511 | 499 | 508 | 1,184,000 |
| 2010/05/07 | 496 | 509 | 490 | 502 | 1,101,000 |
| 2010/05/06 | 520 | 520 | 513 | 517 | 802,000 |
| 2010/04/30 | 551 | 551 | 532 | 534 | 1,832,000 |
| 2010/04/28 | 544 | 561 | 540 | 552 | 2,057,000 |
| 2010/04/27 | 572 | 585 | 570 | 584 | 812,000 |
| 2010/04/26 | 563 | 573 | 560 | 573 | 516,000 |
| 2010/04/23 | 563 | 563 | 557 | 558 | 326,000 |
| 2010/04/22 | 570 | 570 | 558 | 563 | 502,000 |
| 2010/04/21 | 570 | 575 | 568 | 573 | 564,000 |
| 2010/04/20 | 568 | 574 | 564 | 566 | 696,000 |
| 2010/04/19 | 568 | 570 | 566 | 567 | 440,000 |
| 2010/04/16 | 585 | 586 | 573 | 578 | 495,000 |
| 2010/04/15 | 594 | 594 | 585 | 586 | 1,617,000 |
| 2010/04/14 | 570 | 575 | 564 | 565 | 578,000 |
| 2010/04/13 | 580 | 580 | 570 | 571 | 493,000 |
| 2010/04/12 | 591 | 591 | 582 | 582 | 858,000 |
| 2010/04/09 | 579 | 592 | 575 | 587 | 2,176,000 |
| 2010/04/08 | 572 | 575 | 568 | 573 | 521,000 |
| 2010/04/07 | 574 | 576 | 571 | 572 | 481,000 |
| 2010/04/06 | 578 | 578 | 571 | 577 | 711,000 |
| 2010/04/05 | 582 | 582 | 575 | 579 | 745,000 |
| 2010/04/02 | 576 | 580 | 567 | 579 | 1,089,000 |
| 2010/04/01 | 565 | 577 | 562 | 575 | 1,456,000 |
| 2010/03/31 | 560 | 563 | 559 | 559 | 436,000 |
| 2010/03/30 | 562 | 562 | 557 | 560 | 418,000 |
| 2010/03/29 | 553 | 560 | 553 | 557 | 344,000 |
| 2010/03/26 | 552 | 554 | 549 | 554 | 436,000 |
| 2010/03/25 | 551 | 555 | 546 | 551 | 433,000 |
| 2010/03/24 | 557 | 557 | 550 | 553 | 331,000 |
| 2010/03/23 | 562 | 562 | 554 | 556 | 405,000 |
| 2010/03/19 | 559 | 566 | 558 | 562 | 867,000 |
| 2010/03/18 | 546 | 562 | 545 | 557 | 1,860,000 |
| 2010/03/17 | 541 | 543 | 536 | 540 | 509,000 |
| 2010/03/16 | 545 | 545 | 538 | 539 | 592,000 |
| 2010/03/15 | 530 | 545 | 527 | 545 | 1,211,000 |
| 2010/03/12 | 523 | 525 | 520 | 523 | 584,000 |
| 2010/03/11 | 532 | 532 | 522 | 525 | 972,000 |
| 2010/03/10 | 537 | 538 | 532 | 532 | 446,000 |
| 2010/03/09 | 539 | 541 | 533 | 540 | 578,000 |
| 2010/03/08 | 544 | 544 | 537 | 538 | 603,000 |
| 2010/03/05 | 532 | 538 | 532 | 535 | 383,000 |
| 2010/03/04 | 540 | 541 | 527 | 531 | 650,000 |
| 2010/03/03 | 544 | 549 | 540 | 543 | 593,000 |
| 2010/03/02 | 556 | 567 | 542 | 551 | 895,000 |
| 2010/03/01 | 541 | 547 | 535 | 542 | 439,000 |
| 2010/02/26 | 553 | 554 | 544 | 548 | 477,000 |
| 2010/02/25 | 561 | 567 | 558 | 559 | 267,000 |
| 2010/02/24 | 563 | 568 | 555 | 564 | 322,000 |
| 2010/02/23 | 567 | 571 | 564 | 566 | 286,000 |
| 2010/02/22 | 568 | 575 | 564 | 567 | 455,000 |
| 2010/02/19 | 570 | 570 | 556 | 559 | 462,000 |
| 2010/02/18 | 565 | 577 | 565 | 570 | 462,000 |
| 2010/02/17 | 564 | 569 | 555 | 566 | 558,000 |
| 2010/02/16 | 567 | 567 | 556 | 556 | 178,000 |
| 2010/02/15 | 565 | 569 | 560 | 560 | 246,000 |
| 2010/02/12 | 557 | 565 | 553 | 565 | 486,000 |
| 2010/02/10 | 566 | 572 | 557 | 558 | 806,000 |
| 2010/02/09 | 562 | 569 | 557 | 566 | 700,000 |
| 2010/02/08 | 585 | 586 | 572 | 572 | 618,000 |
| 2010/02/05 | 585 | 591 | 583 | 589 | 716,000 |
| 2010/02/04 | 608 | 612 | 600 | 607 | 621,000 |
| 2010/02/03 | 607 | 610 | 598 | 601 | 778,000 |
| 2010/02/02 | 600 | 615 | 600 | 607 | 618,000 |
| 2010/02/01 | 614 | 614 | 591 | 605 | 965,000 |
| 2010/01/29 | 613 | 618 | 603 | 613 | 1,906,000 |
| 2010/01/28 | 580 | 607 | 578 | 603 | 1,330,000 |
| 2010/01/27 | 594 | 605 | 576 | 583 | 1,076,000 |
| 2010/01/26 | 621 | 629 | 590 | 592 | 3,348,000 |
| 2010/01/25 | 570 | 602 | 569 | 601 | 1,149,000 |
| 2010/01/22 | 580 | 583 | 571 | 580 | 693,000 |
| 2010/01/21 | 573 | 586 | 568 | 584 | 571,000 |
| 2010/01/20 | 596 | 598 | 580 | 583 | 410,000 |
| 2010/01/19 | 591 | 595 | 584 | 586 | 628,000 |
| 2010/01/18 | 600 | 601 | 592 | 593 | 468,000 |
| 2010/01/15 | 606 | 606 | 592 | 600 | 568,000 |
| 2010/01/14 | 603 | 609 | 603 | 606 | 600,000 |
| 2010/01/13 | 605 | 612 | 600 | 602 | 937,000 |
| 2010/01/12 | 596 | 618 | 595 | 615 | 1,432,000 |
| 2010/01/08 | 585 | 593 | 585 | 593 | 768,000 |
| 2010/01/07 | 590 | 591 | 581 | 590 | 570,000 |
| 2010/01/06 | 589 | 593 | 584 | 586 | 566,000 |
| 2010/01/05 | 595 | 595 | 582 | 584 | 707,000 |
| 2010/01/04 | 590 | 595 | 587 | 589 | 607,000 |