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 |
|---|---|---|---|---|---|
| 2013/12/30 | 515 | 526 | 514 | 522 | 754,000 |
| 2013/12/27 | 507 | 512 | 501 | 512 | 344,000 |
| 2013/12/26 | 494 | 507 | 494 | 503 | 491,000 |
| 2013/12/25 | 496 | 498 | 488 | 492 | 702,000 |
| 2013/12/24 | 512 | 512 | 494 | 496 | 791,000 |
| 2013/12/20 | 509 | 517 | 502 | 506 | 2,073,000 |
| 2013/12/19 | 494 | 498 | 484 | 487 | 688,000 |
| 2013/12/18 | 488 | 493 | 485 | 488 | 349,000 |
| 2013/12/17 | 489 | 493 | 487 | 488 | 276,000 |
| 2013/12/16 | 492 | 495 | 487 | 487 | 323,000 |
| 2013/12/13 | 501 | 503 | 495 | 496 | 468,000 |
| 2013/12/12 | 499 | 504 | 496 | 503 | 193,000 |
| 2013/12/11 | 507 | 508 | 496 | 498 | 262,000 |
| 2013/12/10 | 504 | 508 | 503 | 508 | 279,000 |
| 2013/12/09 | 510 | 510 | 500 | 502 | 228,000 |
| 2013/12/06 | 499 | 503 | 495 | 501 | 312,000 |
| 2013/12/05 | 504 | 508 | 498 | 499 | 519,000 |
| 2013/12/04 | 511 | 513 | 503 | 504 | 400,000 |
| 2013/12/03 | 524 | 524 | 510 | 514 | 608,000 |
| 2013/12/02 | 519 | 523 | 514 | 521 | 451,000 |
| 2013/11/29 | 519 | 520 | 513 | 518 | 280,000 |
| 2013/11/28 | 523 | 524 | 515 | 519 | 242,000 |
| 2013/11/27 | 523 | 524 | 516 | 517 | 217,000 |
| 2013/11/26 | 522 | 523 | 516 | 523 | 254,000 |
| 2013/11/25 | 524 | 525 | 518 | 522 | 260,000 |
| 2013/11/22 | 532 | 533 | 519 | 520 | 422,000 |
| 2013/11/21 | 524 | 533 | 524 | 532 | 158,000 |
| 2013/11/20 | 525 | 532 | 524 | 524 | 265,000 |
| 2013/11/19 | 537 | 541 | 530 | 531 | 266,000 |
| 2013/11/18 | 530 | 543 | 529 | 537 | 491,000 |
| 2013/11/15 | 524 | 529 | 522 | 524 | 300,000 |
| 2013/11/14 | 518 | 523 | 518 | 520 | 266,000 |
| 2013/11/13 | 513 | 519 | 509 | 517 | 167,000 |
| 2013/11/12 | 502 | 512 | 499 | 507 | 294,000 |
| 2013/11/11 | 503 | 508 | 501 | 503 | 256,000 |
| 2013/11/08 | 506 | 509 | 502 | 503 | 204,000 |
| 2013/11/07 | 522 | 522 | 507 | 508 | 405,000 |
| 2013/11/06 | 507 | 518 | 507 | 517 | 179,000 |
| 2013/11/05 | 519 | 519 | 507 | 510 | 213,000 |
| 2013/11/01 | 517 | 521 | 506 | 509 | 364,000 |
| 2013/10/31 | 520 | 524 | 514 | 516 | 274,000 |
| 2013/10/30 | 520 | 522 | 514 | 519 | 679,000 |
| 2013/10/29 | 542 | 544 | 511 | 519 | 917,000 |
| 2013/10/28 | 552 | 552 | 538 | 547 | 298,000 |
| 2013/10/25 | 554 | 554 | 538 | 538 | 172,000 |
| 2013/10/24 | 541 | 553 | 536 | 552 | 134,000 |
| 2013/10/23 | 557 | 559 | 546 | 546 | 139,000 |
| 2013/10/22 | 560 | 560 | 554 | 556 | 145,000 |
| 2013/10/21 | 555 | 562 | 555 | 560 | 193,000 |
| 2013/10/18 | 552 | 557 | 550 | 554 | 146,000 |
| 2013/10/17 | 554 | 558 | 549 | 551 | 143,000 |
| 2013/10/16 | 556 | 557 | 545 | 546 | 167,000 |
| 2013/10/15 | 550 | 559 | 550 | 557 | 249,000 |
| 2013/10/11 | 546 | 549 | 541 | 545 | 289,000 |
| 2013/10/10 | 538 | 547 | 532 | 536 | 214,000 |
| 2013/10/09 | 528 | 538 | 516 | 537 | 211,000 |
| 2013/10/08 | 521 | 532 | 518 | 528 | 205,000 |
| 2013/10/07 | 542 | 546 | 526 | 527 | 232,000 |
| 2013/10/04 | 540 | 543 | 531 | 539 | 204,000 |
| 2013/10/03 | 548 | 552 | 542 | 544 | 305,000 |
| 2013/10/02 | 565 | 569 | 550 | 552 | 366,000 |
| 2013/10/01 | 587 | 587 | 564 | 564 | 487,000 |
| 2013/09/30 | 575 | 588 | 567 | 581 | 482,000 |
| 2013/09/27 | 605 | 605 | 591 | 592 | 421,000 |
| 2013/09/26 | 578 | 600 | 576 | 596 | 541,000 |
| 2013/09/25 | 580 | 581 | 570 | 576 | 350,000 |
| 2013/09/24 | 580 | 589 | 575 | 586 | 285,000 |
| 2013/09/20 | 590 | 590 | 582 | 588 | 265,000 |
| 2013/09/19 | 600 | 600 | 583 | 589 | 943,000 |
| 2013/09/18 | 600 | 605 | 588 | 589 | 1,014,000 |
| 2013/09/17 | 583 | 594 | 579 | 593 | 892,000 |
| 2013/09/13 | 561 | 575 | 559 | 574 | 422,000 |
| 2013/09/12 | 571 | 572 | 559 | 566 | 561,000 |
| 2013/09/11 | 580 | 590 | 570 | 579 | 853,000 |
| 2013/09/10 | 555 | 579 | 551 | 573 | 1,216,000 |
| 2013/09/09 | 524 | 544 | 524 | 543 | 653,000 |
| 2013/09/06 | 514 | 515 | 501 | 512 | 219,000 |
| 2013/09/05 | 519 | 519 | 511 | 514 | 167,000 |
| 2013/09/04 | 512 | 519 | 510 | 518 | 202,000 |
| 2013/09/03 | 508 | 518 | 508 | 516 | 409,000 |
| 2013/09/02 | 498 | 508 | 498 | 506 | 196,000 |
| 2013/08/30 | 497 | 516 | 492 | 496 | 505,000 |
| 2013/08/29 | 497 | 498 | 487 | 489 | 339,000 |
| 2013/08/28 | 493 | 496 | 485 | 492 | 351,000 |
| 2013/08/27 | 517 | 519 | 506 | 509 | 379,000 |
| 2013/08/26 | 497 | 517 | 496 | 516 | 586,000 |
| 2013/08/23 | 490 | 497 | 485 | 489 | 423,000 |
| 2013/08/22 | 487 | 487 | 477 | 481 | 285,000 |
| 2013/08/21 | 494 | 500 | 481 | 487 | 434,000 |
| 2013/08/20 | 519 | 519 | 496 | 498 | 510,000 |
| 2013/08/19 | 505 | 530 | 505 | 527 | 302,000 |
| 2013/08/16 | 498 | 515 | 495 | 505 | 240,000 |
| 2013/08/15 | 509 | 515 | 501 | 502 | 216,000 |
| 2013/08/14 | 516 | 524 | 505 | 514 | 195,000 |
| 2013/08/13 | 505 | 518 | 497 | 516 | 381,000 |
| 2013/08/12 | 510 | 516 | 505 | 506 | 180,000 |
| 2013/08/09 | 519 | 526 | 511 | 513 | 210,000 |
| 2013/08/08 | 519 | 536 | 517 | 518 | 280,000 |
| 2013/08/07 | 535 | 536 | 517 | 518 | 444,000 |
| 2013/08/06 | 543 | 549 | 532 | 545 | 286,000 |
| 2013/08/05 | 557 | 557 | 540 | 543 | 325,000 |
| 2013/08/02 | 544 | 560 | 540 | 557 | 395,000 |
| 2013/08/01 | 540 | 544 | 534 | 544 | 362,000 |
| 2013/07/31 | 550 | 556 | 544 | 544 | 318,000 |
| 2013/07/30 | 527 | 546 | 527 | 543 | 428,000 |
| 2013/07/29 | 535 | 546 | 524 | 535 | 864,000 |
| 2013/07/26 | 537 | 557 | 530 | 545 | 1,875,000 |
| 2013/07/25 | 586 | 589 | 574 | 577 | 382,000 |
| 2013/07/24 | 580 | 588 | 576 | 584 | 511,000 |
| 2013/07/23 | 578 | 581 | 573 | 575 | 353,000 |
| 2013/07/22 | 566 | 580 | 558 | 578 | 494,000 |
| 2013/07/19 | 572 | 576 | 543 | 559 | 767,000 |
| 2013/07/18 | 572 | 580 | 568 | 570 | 443,000 |
| 2013/07/17 | 586 | 597 | 565 | 575 | 993,000 |
| 2013/07/16 | 569 | 590 | 567 | 583 | 1,122,000 |
| 2013/07/12 | 555 | 569 | 552 | 568 | 751,000 |
| 2013/07/11 | 534 | 555 | 532 | 551 | 619,000 |
| 2013/07/10 | 534 | 539 | 530 | 534 | 345,000 |
| 2013/07/09 | 529 | 531 | 520 | 527 | 296,000 |
| 2013/07/08 | 536 | 538 | 519 | 519 | 435,000 |
| 2013/07/05 | 517 | 527 | 514 | 525 | 328,000 |
| 2013/07/04 | 506 | 514 | 506 | 511 | 236,000 |
| 2013/07/03 | 510 | 513 | 498 | 512 | 435,000 |
| 2013/07/02 | 508 | 515 | 502 | 515 | 421,000 |
| 2013/07/01 | 486 | 516 | 480 | 507 | 607,000 |
| 2013/06/28 | 469 | 481 | 469 | 477 | 319,000 |
| 2013/06/27 | 456 | 470 | 449 | 468 | 386,000 |
| 2013/06/26 | 475 | 475 | 446 | 450 | 271,000 |
| 2013/06/25 | 471 | 471 | 452 | 460 | 279,000 |
| 2013/06/24 | 489 | 489 | 474 | 476 | 167,000 |
| 2013/06/21 | 470 | 482 | 466 | 476 | 321,000 |
| 2013/06/20 | 493 | 494 | 483 | 484 | 167,000 |
| 2013/06/19 | 495 | 496 | 485 | 494 | 202,000 |
| 2013/06/18 | 488 | 495 | 481 | 482 | 307,000 |
| 2013/06/17 | 467 | 487 | 464 | 484 | 265,000 |
| 2013/06/14 | 481 | 484 | 470 | 475 | 556,000 |
| 2013/06/13 | 478 | 480 | 461 | 465 | 464,000 |
| 2013/06/12 | 483 | 495 | 477 | 493 | 221,000 |
| 2013/06/11 | 497 | 498 | 481 | 491 | 365,000 |
| 2013/06/10 | 482 | 496 | 482 | 493 | 428,000 |
| 2013/06/07 | 465 | 479 | 455 | 466 | 692,000 |
| 2013/06/06 | 500 | 507 | 477 | 478 | 975,000 |
| 2013/06/05 | 527 | 549 | 512 | 518 | 576,000 |
| 2013/06/04 | 502 | 539 | 500 | 537 | 860,000 |
| 2013/06/03 | 520 | 520 | 503 | 504 | 662,000 |
| 2013/05/31 | 547 | 553 | 525 | 534 | 391,000 |
| 2013/05/30 | 569 | 569 | 539 | 543 | 926,000 |
| 2013/05/29 | 599 | 599 | 565 | 572 | 1,551,000 |
| 2013/05/28 | 518 | 543 | 516 | 540 | 672,000 |
| 2013/05/27 | 547 | 548 | 524 | 524 | 526,000 |
| 2013/05/24 | 546 | 561 | 530 | 550 | 956,000 |
| 2013/05/23 | 581 | 585 | 536 | 536 | 1,097,000 |
| 2013/05/22 | 596 | 596 | 573 | 582 | 484,000 |
| 2013/05/21 | 593 | 606 | 585 | 586 | 1,008,000 |
| 2013/05/20 | 600 | 639 | 596 | 603 | 2,898,000 |
| 2013/05/17 | 531 | 586 | 531 | 574 | 2,125,000 |
| 2013/05/16 | 533 | 538 | 511 | 517 | 975,000 |
| 2013/05/15 | 555 | 563 | 537 | 538 | 716,000 |
| 2013/05/14 | 547 | 553 | 545 | 550 | 347,000 |
| 2013/05/13 | 554 | 565 | 546 | 550 | 608,000 |
| 2013/05/10 | 560 | 563 | 551 | 554 | 802,000 |
| 2013/05/09 | 554 | 559 | 542 | 554 | 826,000 |
| 2013/05/08 | 543 | 557 | 538 | 553 | 1,168,000 |
| 2013/05/07 | 549 | 554 | 544 | 549 | 1,126,000 |
| 2013/05/02 | 526 | 538 | 517 | 536 | 1,344,000 |
| 2013/05/01 | 513 | 550 | 500 | 534 | 4,502,000 |
| 2013/04/30 | 503 | 503 | 490 | 503 | 3,056,000 |
| 2013/04/26 | 437 | 438 | 422 | 423 | 423,000 |
| 2013/04/25 | 439 | 446 | 436 | 437 | 451,000 |
| 2013/04/24 | 430 | 436 | 430 | 435 | 271,000 |
| 2013/04/23 | 432 | 434 | 427 | 428 | 241,000 |
| 2013/04/22 | 432 | 440 | 432 | 435 | 291,000 |
| 2013/04/19 | 432 | 432 | 424 | 427 | 166,000 |
| 2013/04/18 | 432 | 436 | 428 | 431 | 157,000 |
| 2013/04/17 | 427 | 439 | 427 | 435 | 198,000 |
| 2013/04/16 | 420 | 430 | 419 | 426 | 364,000 |
| 2013/04/15 | 432 | 435 | 426 | 428 | 187,000 |
| 2013/04/12 | 435 | 443 | 432 | 434 | 304,000 |
| 2013/04/11 | 434 | 442 | 433 | 441 | 303,000 |
| 2013/04/10 | 431 | 435 | 426 | 428 | 278,000 |
| 2013/04/09 | 434 | 439 | 427 | 435 | 338,000 |
| 2013/04/08 | 428 | 438 | 419 | 434 | 400,000 |
| 2013/04/05 | 429 | 454 | 423 | 428 | 858,000 |
| 2013/04/04 | 404 | 426 | 399 | 424 | 344,000 |
| 2013/04/03 | 411 | 415 | 408 | 412 | 219,000 |
| 2013/04/02 | 400 | 410 | 390 | 408 | 344,000 |
| 2013/04/01 | 416 | 420 | 408 | 408 | 213,000 |
| 2013/03/29 | 425 | 429 | 412 | 419 | 382,000 |
| 2013/03/28 | 435 | 436 | 420 | 424 | 345,000 |
| 2013/03/27 | 418 | 437 | 416 | 434 | 324,000 |
| 2013/03/26 | 426 | 427 | 412 | 421 | 336,000 |
| 2013/03/25 | 449 | 449 | 427 | 430 | 543,000 |
| 2013/03/22 | 429 | 433 | 422 | 426 | 367,000 |
| 2013/03/21 | 416 | 438 | 415 | 435 | 729,000 |
| 2013/03/19 | 399 | 424 | 397 | 418 | 766,000 |
| 2013/03/18 | 396 | 398 | 391 | 394 | 174,000 |
| 2013/03/15 | 396 | 402 | 395 | 399 | 386,000 |
| 2013/03/14 | 387 | 396 | 384 | 395 | 322,000 |
| 2013/03/13 | 380 | 384 | 379 | 382 | 215,000 |
| 2013/03/12 | 394 | 397 | 380 | 381 | 390,000 |
| 2013/03/11 | 395 | 402 | 391 | 394 | 616,000 |
| 2013/03/08 | 377 | 383 | 377 | 381 | 355,000 |
| 2013/03/07 | 382 | 382 | 376 | 378 | 199,000 |
| 2013/03/06 | 373 | 381 | 373 | 377 | 284,000 |
| 2013/03/05 | 381 | 384 | 367 | 370 | 364,000 |
| 2013/03/04 | 390 | 392 | 380 | 381 | 262,000 |
| 2013/03/01 | 392 | 393 | 387 | 389 | 307,000 |
| 2013/02/28 | 381 | 392 | 378 | 391 | 575,000 |
| 2013/02/27 | 390 | 390 | 378 | 383 | 806,000 |
| 2013/02/26 | 346 | 374 | 346 | 373 | 691,000 |
| 2013/02/25 | 349 | 359 | 347 | 356 | 663,000 |
| 2013/02/22 | 323 | 340 | 321 | 339 | 895,000 |
| 2013/02/21 | 342 | 349 | 342 | 347 | 208,000 |
| 2013/02/20 | 341 | 343 | 341 | 343 | 142,000 |
| 2013/02/19 | 341 | 344 | 336 | 338 | 161,000 |
| 2013/02/18 | 325 | 339 | 324 | 338 | 200,000 |
| 2013/02/15 | 333 | 334 | 318 | 321 | 277,000 |
| 2013/02/14 | 330 | 340 | 330 | 333 | 212,000 |
| 2013/02/13 | 338 | 339 | 329 | 329 | 161,000 |
| 2013/02/12 | 339 | 341 | 336 | 337 | 179,000 |
| 2013/02/08 | 345 | 345 | 334 | 337 | 181,000 |
| 2013/02/07 | 348 | 351 | 332 | 343 | 349,000 |
| 2013/02/06 | 348 | 348 | 345 | 346 | 140,000 |
| 2013/02/05 | 344 | 348 | 343 | 343 | 133,000 |
| 2013/02/04 | 342 | 346 | 341 | 344 | 113,000 |
| 2013/02/01 | 340 | 343 | 340 | 342 | 111,000 |
| 2013/01/31 | 343 | 344 | 338 | 340 | 101,000 |
| 2013/01/30 | 340 | 345 | 340 | 342 | 186,000 |
| 2013/01/29 | 348 | 351 | 336 | 337 | 464,000 |
| 2013/01/28 | 358 | 358 | 352 | 353 | 129,000 |
| 2013/01/25 | 358 | 358 | 352 | 354 | 131,000 |
| 2013/01/24 | 350 | 355 | 346 | 350 | 134,000 |
| 2013/01/23 | 356 | 360 | 351 | 352 | 111,000 |
| 2013/01/22 | 364 | 365 | 354 | 357 | 171,000 |
| 2013/01/21 | 362 | 364 | 354 | 364 | 162,000 |
| 2013/01/18 | 359 | 362 | 357 | 362 | 188,000 |
| 2013/01/17 | 356 | 357 | 345 | 350 | 132,000 |
| 2013/01/16 | 360 | 360 | 355 | 356 | 220,000 |
| 2013/01/15 | 359 | 359 | 353 | 354 | 179,000 |
| 2013/01/11 | 357 | 357 | 350 | 352 | 188,000 |
| 2013/01/10 | 352 | 360 | 350 | 352 | 265,000 |
| 2013/01/09 | 333 | 349 | 333 | 348 | 306,000 |
| 2013/01/08 | 335 | 336 | 332 | 333 | 129,000 |
| 2013/01/07 | 334 | 335 | 327 | 334 | 210,000 |
| 2013/01/04 | 334 | 337 | 333 | 334 | 149,000 |