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 |
|---|---|---|---|---|---|
| 2026/05/08 | 3,650 | 3,700 | 3,600 | 3,675 | 41,700 |
| 2026/05/07 | 3,685 | 3,735 | 3,615 | 3,680 | 53,200 |
| 2026/05/01 | 3,695 | 3,695 | 3,510 | 3,615 | 64,900 |
| 2026/04/30 | 3,675 | 3,745 | 3,655 | 3,715 | 91,500 |
| 2026/04/28 | 3,595 | 3,730 | 3,575 | 3,710 | 98,700 |
| 2026/04/27 | 3,450 | 3,580 | 3,350 | 3,525 | 136,700 |
| 2026/04/24 | 3,685 | 3,690 | 3,485 | 3,505 | 138,200 |
| 2026/04/23 | 3,600 | 3,635 | 3,550 | 3,615 | 39,400 |
| 2026/04/22 | 3,640 | 3,640 | 3,570 | 3,590 | 34,400 |
| 2026/04/21 | 3,645 | 3,665 | 3,615 | 3,640 | 25,200 |
| 2026/04/20 | 3,650 | 3,650 | 3,605 | 3,630 | 29,200 |
| 2026/04/17 | 3,645 | 3,690 | 3,605 | 3,625 | 26,900 |
| 2026/04/16 | 3,715 | 3,715 | 3,645 | 3,675 | 27,500 |
| 2026/04/15 | 3,615 | 3,690 | 3,570 | 3,670 | 64,400 |
| 2026/04/14 | 3,610 | 3,615 | 3,560 | 3,565 | 36,300 |
| 2026/04/13 | 3,600 | 3,625 | 3,540 | 3,555 | 35,000 |
| 2026/04/10 | 3,680 | 3,705 | 3,610 | 3,630 | 29,200 |
| 2026/04/09 | 3,710 | 3,730 | 3,620 | 3,630 | 32,300 |
| 2026/04/08 | 3,670 | 3,715 | 3,645 | 3,705 | 34,100 |
| 2026/04/07 | 3,520 | 3,580 | 3,510 | 3,540 | 30,500 |
| 2026/04/06 | 3,550 | 3,560 | 3,510 | 3,510 | 34,500 |
| 2026/04/03 | 3,570 | 3,580 | 3,500 | 3,530 | 38,700 |
| 2026/03/27 | 3,565 | 3,635 | 3,565 | 3,615 | 29,700 |
| 2026/03/26 | 3,675 | 3,680 | 3,590 | 3,615 | 24,600 |
| 2026/03/25 | 3,615 | 3,690 | 3,615 | 3,670 | 24,700 |
| 2026/03/24 | 3,590 | 3,630 | 3,570 | 3,590 | 26,400 |
| 2026/03/23 | 3,560 | 3,560 | 3,470 | 3,520 | 60,200 |
| 2026/03/19 | 3,755 | 3,780 | 3,680 | 3,700 | 47,500 |
| 2026/03/18 | 3,760 | 3,880 | 3,760 | 3,870 | 30,300 |
| 2026/03/17 | 3,765 | 3,815 | 3,730 | 3,750 | 20,200 |
| 2026/03/16 | 3,700 | 3,770 | 3,680 | 3,740 | 41,900 |
| 2026/03/13 | 3,705 | 3,770 | 3,705 | 3,730 | 25,000 |
| 2026/03/12 | 3,810 | 3,825 | 3,750 | 3,775 | 24,600 |
| 2026/03/11 | 3,865 | 3,920 | 3,850 | 3,850 | 29,300 |
| 2026/03/10 | 3,795 | 3,870 | 3,770 | 3,805 | 38,800 |
| 2026/03/09 | 3,645 | 3,720 | 3,585 | 3,685 | 61,000 |
| 2026/03/06 | 3,890 | 3,940 | 3,815 | 3,880 | 40,900 |
| 2026/03/05 | 3,900 | 3,990 | 3,890 | 3,940 | 54,700 |
| 2026/03/04 | 3,855 | 3,895 | 3,685 | 3,785 | 98,500 |
| 2026/03/03 | 4,180 | 4,180 | 3,995 | 3,995 | 53,800 |
| 2026/03/02 | 4,125 | 4,215 | 4,085 | 4,180 | 41,800 |
| 2026/02/27 | 4,140 | 4,275 | 4,120 | 4,250 | 50,900 |
| 2026/02/26 | 4,110 | 4,195 | 4,080 | 4,175 | 46,500 |
| 2026/02/25 | 4,195 | 4,220 | 4,135 | 4,140 | 35,300 |
| 2026/02/24 | 4,275 | 4,280 | 4,205 | 4,250 | 40,500 |
| 2026/02/20 | 4,190 | 4,290 | 4,185 | 4,275 | 29,300 |
| 2026/02/19 | 4,220 | 4,250 | 4,170 | 4,220 | 25,400 |
| 2026/02/18 | 4,190 | 4,220 | 4,160 | 4,190 | 15,300 |
| 2026/02/17 | 4,255 | 4,255 | 4,170 | 4,190 | 32,600 |
| 2026/02/16 | 4,300 | 4,325 | 4,225 | 4,255 | 35,200 |
| 2026/02/13 | 4,350 | 4,380 | 4,270 | 4,270 | 35,600 |
| 2026/02/12 | 4,330 | 4,425 | 4,285 | 4,420 | 42,900 |
| 2026/02/10 | 4,300 | 4,330 | 4,280 | 4,285 | 31,200 |
| 2026/02/09 | 4,225 | 4,270 | 4,200 | 4,260 | 41,300 |
| 2026/02/06 | 4,095 | 4,185 | 4,085 | 4,175 | 39,100 |
| 2026/02/05 | 4,220 | 4,220 | 4,070 | 4,145 | 44,900 |
| 2026/02/04 | 4,040 | 4,245 | 4,005 | 4,225 | 62,300 |
| 2026/02/03 | 3,950 | 4,090 | 3,905 | 4,040 | 89,900 |
| 2026/02/02 | 4,090 | 4,090 | 3,865 | 3,885 | 139,000 |
| 2026/01/30 | 3,660 | 3,675 | 3,610 | 3,670 | 54,500 |
| 2026/01/29 | 3,680 | 3,690 | 3,615 | 3,665 | 31,800 |
| 2026/01/28 | 3,760 | 3,760 | 3,635 | 3,680 | 41,800 |
| 2026/01/27 | 3,720 | 3,775 | 3,700 | 3,760 | 30,000 |
| 2026/01/26 | 3,830 | 3,830 | 3,735 | 3,735 | 51,300 |
| 2026/01/23 | 3,900 | 3,930 | 3,855 | 3,895 | 32,000 |
| 2026/01/22 | 3,880 | 3,905 | 3,850 | 3,885 | 41,500 |
| 2026/01/21 | 3,770 | 3,860 | 3,755 | 3,835 | 33,200 |
| 2026/01/20 | 3,915 | 3,915 | 3,850 | 3,880 | 27,400 |
| 2026/01/19 | 3,960 | 3,995 | 3,875 | 3,930 | 53,300 |
| 2026/01/16 | 3,950 | 4,015 | 3,945 | 4,010 | 55,600 |
| 2026/01/15 | 3,905 | 3,960 | 3,895 | 3,930 | 35,700 |
| 2026/01/14 | 3,880 | 3,925 | 3,880 | 3,920 | 30,300 |
| 2026/01/13 | 3,865 | 3,910 | 3,835 | 3,880 | 54,100 |
| 2026/01/09 | 3,830 | 3,865 | 3,815 | 3,850 | 23,200 |
| 2026/01/08 | 3,845 | 3,865 | 3,820 | 3,840 | 23,200 |
| 2026/01/07 | 3,860 | 3,880 | 3,825 | 3,845 | 25,000 |
| 2026/01/06 | 3,800 | 3,885 | 3,800 | 3,875 | 49,500 |
| 2026/01/05 | 3,790 | 3,845 | 3,770 | 3,800 | 57,600 |