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 |
|---|---|---|---|---|---|
| 2015/12/30 | 286 | 290 | 286 | 290 | 177,000 |
| 2015/12/29 | 278 | 285 | 277 | 285 | 207,000 |
| 2015/12/28 | 269 | 281 | 268 | 280 | 240,000 |
| 2015/12/25 | 277 | 280 | 264 | 266 | 908,000 |
| 2015/12/24 | 282 | 284 | 277 | 277 | 585,000 |
| 2015/12/22 | 289 | 289 | 278 | 281 | 643,000 |
| 2015/12/21 | 293 | 293 | 288 | 288 | 286,000 |
| 2015/12/18 | 292 | 297 | 292 | 295 | 362,000 |
| 2015/12/17 | 299 | 303 | 290 | 294 | 705,000 |
| 2015/12/16 | 307 | 308 | 299 | 299 | 293,000 |
| 2015/12/15 | 302 | 310 | 302 | 307 | 558,000 |
| 2015/12/14 | 296 | 302 | 296 | 301 | 317,000 |
| 2015/12/11 | 302 | 302 | 300 | 302 | 299,000 |
| 2015/12/10 | 300 | 301 | 296 | 301 | 274,000 |
| 2015/12/09 | 299 | 303 | 298 | 301 | 404,000 |
| 2015/12/08 | 298 | 299 | 294 | 299 | 344,000 |
| 2015/12/07 | 295 | 298 | 295 | 297 | 278,000 |
| 2015/12/04 | 293 | 295 | 291 | 295 | 322,000 |
| 2015/12/03 | 293 | 294 | 292 | 293 | 199,000 |
| 2015/12/02 | 296 | 296 | 293 | 295 | 245,000 |
| 2015/12/01 | 294 | 295 | 293 | 295 | 129,000 |
| 2015/11/30 | 295 | 295 | 292 | 294 | 191,000 |
| 2015/11/27 | 295 | 296 | 293 | 293 | 184,000 |
| 2015/11/26 | 297 | 298 | 296 | 296 | 174,000 |
| 2015/11/25 | 299 | 299 | 297 | 298 | 147,000 |
| 2015/11/24 | 298 | 299 | 297 | 298 | 220,000 |
| 2015/11/20 | 298 | 298 | 295 | 298 | 177,000 |
| 2015/11/19 | 297 | 298 | 295 | 298 | 182,000 |
| 2015/11/18 | 295 | 297 | 292 | 297 | 231,000 |
| 2015/11/17 | 295 | 295 | 292 | 294 | 179,000 |
| 2015/11/16 | 292 | 294 | 291 | 291 | 207,000 |
| 2015/11/13 | 294 | 298 | 294 | 296 | 186,000 |
| 2015/11/12 | 297 | 298 | 294 | 297 | 275,000 |
| 2015/11/11 | 298 | 299 | 297 | 298 | 151,000 |
| 2015/11/10 | 299 | 301 | 297 | 298 | 199,000 |
| 2015/11/09 | 301 | 306 | 299 | 301 | 603,000 |
| 2015/11/06 | 294 | 298 | 294 | 298 | 240,000 |
| 2015/11/05 | 292 | 295 | 291 | 294 | 197,000 |
| 2015/11/04 | 294 | 294 | 290 | 291 | 234,000 |
| 2015/11/02 | 291 | 292 | 288 | 291 | 250,000 |
| 2015/10/30 | 295 | 298 | 290 | 291 | 607,000 |
| 2015/10/29 | 299 | 300 | 294 | 295 | 781,000 |
| 2015/10/28 | 300 | 300 | 292 | 295 | 1,264,000 |
| 2015/10/27 | 331 | 331 | 319 | 322 | 189,000 |
| 2015/10/26 | 337 | 337 | 330 | 331 | 227,000 |
| 2015/10/23 | 335 | 335 | 327 | 332 | 506,000 |
| 2015/10/22 | 319 | 321 | 317 | 319 | 78,000 |
| 2015/10/21 | 312 | 319 | 311 | 319 | 139,000 |
| 2015/10/20 | 315 | 315 | 312 | 312 | 108,000 |
| 2015/10/19 | 314 | 320 | 310 | 313 | 100,000 |
| 2015/10/16 | 308 | 317 | 308 | 311 | 253,000 |
| 2015/10/15 | 305 | 311 | 304 | 306 | 143,000 |
| 2015/10/14 | 310 | 310 | 302 | 304 | 135,000 |
| 2015/10/13 | 310 | 316 | 310 | 313 | 165,000 |
| 2015/10/09 | 307 | 311 | 305 | 311 | 212,000 |
| 2015/10/08 | 299 | 307 | 298 | 305 | 346,000 |
| 2015/10/07 | 295 | 300 | 295 | 300 | 171,000 |
| 2015/10/06 | 295 | 298 | 293 | 295 | 180,000 |
| 2015/10/05 | 291 | 294 | 291 | 292 | 87,000 |
| 2015/10/02 | 290 | 291 | 287 | 291 | 125,000 |
| 2015/10/01 | 289 | 291 | 286 | 290 | 175,000 |
| 2015/09/30 | 285 | 288 | 281 | 287 | 184,000 |
| 2015/09/29 | 285 | 285 | 279 | 283 | 272,000 |
| 2015/09/28 | 280 | 288 | 280 | 285 | 286,000 |
| 2015/09/25 | 289 | 289 | 283 | 286 | 321,000 |
| 2015/09/24 | 291 | 292 | 286 | 288 | 323,000 |
| 2015/09/18 | 291 | 293 | 287 | 293 | 357,000 |
| 2015/09/17 | 288 | 293 | 287 | 293 | 769,000 |
| 2015/09/16 | 300 | 302 | 290 | 292 | 1,410,000 |
| 2015/09/15 | 319 | 323 | 316 | 316 | 164,000 |
| 2015/09/14 | 333 | 333 | 315 | 317 | 229,000 |
| 2015/09/11 | 321 | 330 | 321 | 327 | 196,000 |
| 2015/09/10 | 321 | 328 | 319 | 328 | 139,000 |
| 2015/09/09 | 320 | 324 | 318 | 323 | 211,000 |
| 2015/09/08 | 317 | 317 | 312 | 312 | 164,000 |
| 2015/09/07 | 316 | 318 | 309 | 314 | 294,000 |
| 2015/09/04 | 338 | 339 | 321 | 324 | 399,000 |
| 2015/09/03 | 344 | 349 | 338 | 340 | 262,000 |
| 2015/09/02 | 335 | 344 | 332 | 340 | 255,000 |
| 2015/09/01 | 343 | 351 | 335 | 343 | 660,000 |
| 2015/08/31 | 346 | 346 | 336 | 343 | 207,000 |
| 2015/08/28 | 339 | 347 | 335 | 341 | 299,000 |
| 2015/08/27 | 343 | 344 | 328 | 330 | 305,000 |
| 2015/08/26 | 328 | 335 | 323 | 331 | 329,000 |
| 2015/08/25 | 317 | 342 | 307 | 320 | 455,000 |
| 2015/08/24 | 345 | 345 | 330 | 330 | 387,000 |
| 2015/08/21 | 351 | 354 | 348 | 349 | 271,000 |
| 2015/08/20 | 364 | 365 | 356 | 358 | 143,000 |
| 2015/08/19 | 364 | 370 | 364 | 365 | 97,000 |
| 2015/08/18 | 378 | 378 | 367 | 370 | 212,000 |
| 2015/08/17 | 364 | 377 | 364 | 375 | 194,000 |
| 2015/08/14 | 368 | 369 | 364 | 365 | 190,000 |
| 2015/08/13 | 373 | 375 | 366 | 368 | 209,000 |
| 2015/08/12 | 378 | 378 | 375 | 376 | 146,000 |
| 2015/08/11 | 379 | 379 | 375 | 378 | 242,000 |
| 2015/08/10 | 377 | 378 | 373 | 377 | 143,000 |
| 2015/08/07 | 370 | 378 | 370 | 377 | 427,000 |
| 2015/08/06 | 370 | 378 | 370 | 375 | 416,000 |
| 2015/08/05 | 371 | 375 | 369 | 373 | 260,000 |
| 2015/08/04 | 377 | 378 | 368 | 373 | 246,000 |
| 2015/08/03 | 379 | 379 | 373 | 376 | 280,000 |
| 2015/07/31 | 372 | 377 | 371 | 377 | 509,000 |
| 2015/07/30 | 371 | 377 | 367 | 371 | 411,000 |
| 2015/07/29 | 371 | 374 | 367 | 371 | 498,000 |
| 2015/07/28 | 360 | 370 | 360 | 370 | 910,000 |
| 2015/07/27 | 359 | 365 | 352 | 359 | 729,000 |
| 2015/07/24 | 351 | 362 | 349 | 359 | 1,430,000 |
| 2015/07/23 | 343 | 349 | 342 | 349 | 367,000 |
| 2015/07/22 | 342 | 342 | 340 | 341 | 167,000 |
| 2015/07/21 | 340 | 344 | 340 | 342 | 236,000 |
| 2015/07/17 | 339 | 341 | 339 | 339 | 75,000 |
| 2015/07/16 | 341 | 342 | 339 | 341 | 169,000 |
| 2015/07/15 | 341 | 341 | 338 | 341 | 142,000 |
| 2015/07/14 | 336 | 341 | 335 | 341 | 224,000 |
| 2015/07/13 | 329 | 334 | 328 | 333 | 162,000 |
| 2015/07/10 | 332 | 332 | 327 | 328 | 253,000 |
| 2015/07/09 | 330 | 330 | 321 | 328 | 458,000 |
| 2015/07/08 | 338 | 339 | 331 | 332 | 314,000 |
| 2015/07/07 | 338 | 340 | 334 | 339 | 247,000 |
| 2015/07/06 | 340 | 340 | 334 | 334 | 202,000 |
| 2015/07/03 | 337 | 344 | 335 | 341 | 338,000 |
| 2015/07/02 | 337 | 338 | 334 | 335 | 218,000 |
| 2015/07/01 | 331 | 334 | 331 | 333 | 164,000 |
| 2015/06/30 | 333 | 333 | 330 | 330 | 462,000 |
| 2015/06/29 | 335 | 336 | 333 | 333 | 475,000 |
| 2015/06/26 | 344 | 344 | 338 | 340 | 361,000 |
| 2015/06/25 | 347 | 347 | 343 | 344 | 167,000 |
| 2015/06/24 | 344 | 348 | 342 | 347 | 434,000 |
| 2015/06/23 | 341 | 341 | 338 | 341 | 387,000 |
| 2015/06/22 | 340 | 342 | 338 | 340 | 321,000 |
| 2015/06/19 | 343 | 343 | 340 | 340 | 382,000 |
| 2015/06/18 | 349 | 349 | 342 | 342 | 270,000 |
| 2015/06/17 | 346 | 346 | 342 | 342 | 351,000 |
| 2015/06/16 | 346 | 346 | 344 | 345 | 150,000 |
| 2015/06/15 | 346 | 347 | 344 | 347 | 183,000 |
| 2015/06/12 | 346 | 347 | 344 | 347 | 372,000 |
| 2015/06/11 | 346 | 348 | 345 | 346 | 501,000 |
| 2015/06/10 | 351 | 351 | 346 | 346 | 316,000 |
| 2015/06/09 | 350 | 351 | 346 | 346 | 297,000 |
| 2015/06/08 | 352 | 352 | 350 | 350 | 194,000 |
| 2015/06/05 | 352 | 352 | 350 | 351 | 183,000 |
| 2015/06/04 | 354 | 356 | 353 | 353 | 218,000 |
| 2015/06/03 | 352 | 357 | 352 | 355 | 281,000 |
| 2015/06/02 | 356 | 357 | 354 | 354 | 214,000 |
| 2015/06/01 | 351 | 358 | 351 | 355 | 275,000 |
| 2015/05/29 | 356 | 357 | 349 | 351 | 593,000 |
| 2015/05/28 | 363 | 363 | 356 | 356 | 508,000 |
| 2015/05/27 | 359 | 360 | 353 | 357 | 474,000 |
| 2015/05/26 | 354 | 360 | 354 | 359 | 538,000 |
| 2015/05/25 | 350 | 353 | 350 | 353 | 316,000 |
| 2015/05/22 | 347 | 351 | 347 | 349 | 598,000 |
| 2015/05/21 | 345 | 347 | 344 | 344 | 282,000 |
| 2015/05/20 | 347 | 347 | 344 | 347 | 339,000 |
| 2015/05/19 | 348 | 348 | 345 | 347 | 157,000 |
| 2015/05/18 | 348 | 349 | 345 | 347 | 187,000 |
| 2015/05/15 | 347 | 349 | 343 | 345 | 253,000 |
| 2015/05/14 | 353 | 353 | 344 | 345 | 371,000 |
| 2015/05/13 | 352 | 354 | 350 | 354 | 238,000 |
| 2015/05/12 | 349 | 354 | 347 | 353 | 353,000 |
| 2015/05/11 | 345 | 355 | 345 | 353 | 485,000 |
| 2015/05/08 | 341 | 345 | 341 | 344 | 325,000 |
| 2015/05/07 | 344 | 345 | 341 | 342 | 308,000 |
| 2015/05/01 | 346 | 347 | 343 | 345 | 350,000 |
| 2015/04/30 | 350 | 350 | 345 | 346 | 435,000 |
| 2015/04/28 | 357 | 357 | 349 | 352 | 673,000 |
| 2015/04/27 | 357 | 359 | 353 | 357 | 260,000 |
| 2015/04/24 | 359 | 359 | 354 | 356 | 265,000 |
| 2015/04/23 | 357 | 362 | 357 | 359 | 291,000 |
| 2015/04/22 | 357 | 360 | 354 | 359 | 382,000 |
| 2015/04/21 | 356 | 358 | 353 | 357 | 261,000 |
| 2015/04/20 | 354 | 357 | 354 | 355 | 218,000 |
| 2015/04/17 | 355 | 358 | 353 | 355 | 318,000 |
| 2015/04/16 | 352 | 356 | 352 | 355 | 336,000 |
| 2015/04/15 | 353 | 354 | 352 | 352 | 163,000 |
| 2015/04/14 | 352 | 354 | 351 | 353 | 325,000 |
| 2015/04/13 | 349 | 353 | 347 | 352 | 297,000 |
| 2015/04/10 | 347 | 351 | 345 | 349 | 500,000 |
| 2015/04/09 | 350 | 350 | 345 | 346 | 284,000 |
| 2015/04/08 | 346 | 348 | 344 | 348 | 448,000 |
| 2015/04/07 | 341 | 343 | 338 | 342 | 215,000 |
| 2015/04/06 | 337 | 341 | 337 | 338 | 232,000 |
| 2015/04/03 | 336 | 340 | 336 | 337 | 366,000 |
| 2015/04/02 | 339 | 341 | 335 | 336 | 597,000 |
| 2015/04/01 | 340 | 343 | 337 | 338 | 570,000 |
| 2015/03/31 | 345 | 347 | 344 | 344 | 306,000 |
| 2015/03/30 | 346 | 346 | 343 | 343 | 265,000 |
| 2015/03/27 | 348 | 353 | 345 | 347 | 648,000 |
| 2015/03/26 | 350 | 354 | 350 | 353 | 512,000 |
| 2015/03/25 | 352 | 352 | 348 | 352 | 932,000 |
| 2015/03/24 | 355 | 357 | 348 | 353 | 1,652,000 |
| 2015/03/23 | 373 | 376 | 373 | 375 | 135,000 |
| 2015/03/20 | 373 | 373 | 368 | 372 | 161,000 |
| 2015/03/19 | 371 | 373 | 369 | 370 | 310,000 |
| 2015/03/18 | 376 | 376 | 371 | 375 | 217,000 |
| 2015/03/17 | 382 | 382 | 375 | 376 | 263,000 |
| 2015/03/16 | 381 | 381 | 379 | 380 | 216,000 |
| 2015/03/13 | 376 | 380 | 376 | 377 | 332,000 |
| 2015/03/12 | 374 | 376 | 372 | 373 | 200,000 |
| 2015/03/11 | 370 | 373 | 370 | 371 | 214,000 |
| 2015/03/10 | 371 | 373 | 370 | 370 | 148,000 |
| 2015/03/09 | 373 | 375 | 369 | 371 | 305,000 |
| 2015/03/06 | 383 | 383 | 366 | 373 | 662,000 |
| 2015/03/05 | 388 | 388 | 381 | 383 | 268,000 |
| 2015/03/04 | 394 | 394 | 385 | 387 | 408,000 |
| 2015/03/03 | 394 | 397 | 385 | 389 | 785,000 |
| 2015/03/02 | 378 | 390 | 378 | 385 | 939,000 |
| 2015/02/27 | 370 | 373 | 369 | 372 | 224,000 |
| 2015/02/26 | 371 | 372 | 367 | 370 | 223,000 |
| 2015/02/25 | 373 | 373 | 368 | 371 | 233,000 |
| 2015/02/24 | 367 | 373 | 365 | 373 | 397,000 |
| 2015/02/23 | 366 | 367 | 362 | 367 | 216,000 |
| 2015/02/20 | 364 | 364 | 362 | 364 | 158,000 |
| 2015/02/19 | 365 | 366 | 360 | 364 | 327,000 |
| 2015/02/18 | 363 | 365 | 362 | 363 | 156,000 |
| 2015/02/17 | 358 | 366 | 358 | 365 | 246,000 |
| 2015/02/16 | 358 | 363 | 358 | 361 | 206,000 |
| 2015/02/13 | 363 | 363 | 357 | 359 | 176,000 |
| 2015/02/12 | 362 | 364 | 359 | 359 | 302,000 |
| 2015/02/10 | 360 | 364 | 360 | 363 | 195,000 |
| 2015/02/09 | 360 | 363 | 358 | 363 | 139,000 |
| 2015/02/06 | 361 | 363 | 356 | 358 | 178,000 |
| 2015/02/05 | 360 | 361 | 354 | 359 | 327,000 |
| 2015/02/04 | 357 | 363 | 357 | 360 | 296,000 |
| 2015/02/03 | 357 | 359 | 351 | 356 | 220,000 |
| 2015/02/02 | 352 | 363 | 348 | 355 | 375,000 |
| 2015/01/30 | 364 | 364 | 354 | 356 | 281,000 |
| 2015/01/29 | 361 | 369 | 359 | 361 | 435,000 |
| 2015/01/28 | 360 | 368 | 359 | 366 | 225,000 |
| 2015/01/27 | 358 | 363 | 357 | 363 | 250,000 |
| 2015/01/26 | 351 | 358 | 348 | 358 | 144,000 |
| 2015/01/23 | 351 | 354 | 350 | 353 | 151,000 |
| 2015/01/22 | 353 | 354 | 346 | 351 | 114,000 |
| 2015/01/21 | 353 | 353 | 346 | 352 | 139,000 |
| 2015/01/20 | 346 | 354 | 345 | 350 | 142,000 |
| 2015/01/19 | 345 | 346 | 342 | 344 | 145,000 |
| 2015/01/16 | 342 | 343 | 336 | 340 | 371,000 |
| 2015/01/15 | 342 | 347 | 342 | 346 | 145,000 |
| 2015/01/14 | 350 | 350 | 342 | 342 | 270,000 |
| 2015/01/13 | 351 | 352 | 347 | 352 | 193,000 |
| 2015/01/09 | 352 | 354 | 351 | 352 | 197,000 |
| 2015/01/08 | 354 | 356 | 350 | 353 | 289,000 |
| 2015/01/07 | 356 | 358 | 352 | 353 | 318,000 |
| 2015/01/06 | 363 | 364 | 358 | 359 | 368,000 |
| 2015/01/05 | 355 | 371 | 355 | 368 | 401,000 |