日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日産車体(7222)の株価時系列情報

日産車体(7222)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
1989/12/29 1,110 1,120 1,110 1,110 22,000
1989/12/28 1,130 1,130 1,090 1,110 17,000
1989/12/27 1,130 1,130 1,080 1,120 85,000
1989/12/26 1,130 1,130 1,120 1,130 36,000
1989/12/25 1,100 1,130 1,080 1,130 44,000
1989/12/22 1,130 1,130 1,070 1,070 57,000
1989/12/21 1,140 1,140 1,100 1,110 149,000
1989/12/20 1,120 1,140 1,120 1,140 63,000
1989/12/19 1,130 1,130 1,090 1,120 36,000
1989/12/18 1,110 1,140 1,110 1,110 26,000
1989/12/15 1,130 1,130 1,120 1,120 66,000
1989/12/14 1,120 1,120 1,100 1,100 92,000
1989/12/13 1,120 1,130 1,120 1,120 47,000
1989/12/12 1,120 1,130 1,100 1,110 23,000
1989/12/11 1,100 1,140 1,100 1,130 57,000
1989/12/08 1,150 1,150 1,080 1,080 129,000
1989/12/07 1,130 1,140 1,110 1,130 120,000
1989/12/06 1,110 1,130 1,080 1,130 148,000
1989/12/05 1,100 1,120 1,070 1,070 111,000
1989/12/04 1,070 1,100 1,070 1,100 41,000
1989/12/01 1,100 1,100 1,050 1,070 82,000
1989/11/30 1,060 1,090 1,060 1,080 76,000
1989/11/29 1,060 1,080 1,060 1,060 48,000
1989/11/28 1,100 1,100 1,050 1,050 80,000
1989/11/27 1,100 1,100 1,080 1,090 93,000
1989/11/24 1,080 1,090 1,070 1,080 143,000
1989/11/22 1,090 1,090 1,040 1,060 83,000
1989/11/21 1,090 1,110 1,070 1,090 78,000
1989/11/20 1,050 1,050 1,030 1,030 139,000
1989/11/17 1,100 1,100 1,060 1,060 35,000
1989/11/16 1,100 1,100 1,060 1,100 100,000
1989/11/15 1,100 1,100 1,060 1,100 39,000
1989/11/14 1,080 1,090 1,060 1,090 56,000
1989/11/13 1,100 1,100 1,050 1,090 66,000
1989/11/10 1,090 1,100 1,050 1,100 57,000
1989/11/09 1,050 1,050 1,050 1,050 12,000
1989/11/08 1,030 1,050 1,030 1,050 23,000
1989/11/07 1,100 1,100 1,050 1,070 72,000
1989/11/06 1,110 1,120 1,100 1,100 58,000
1989/11/02 1,080 1,100 1,080 1,100 57,000
1989/11/01 1,070 1,100 1,070 1,100 81,000
1989/10/31 1,110 1,120 1,070 1,070 48,000
1989/10/30 1,130 1,130 1,110 1,130 62,000
1989/10/27 1,120 1,140 1,100 1,140 102,000
1989/10/26 1,140 1,150 1,100 1,100 216,000
1989/10/25 1,140 1,140 1,100 1,100 66,000
1989/10/24 1,150 1,150 1,120 1,120 196,000
1989/10/23 1,090 1,140 1,080 1,120 108,000
1989/10/20 1,100 1,100 1,070 1,080 119,000
1989/10/19 1,080 1,090 1,080 1,080 49,000
1989/10/18 1,050 1,070 1,040 1,060 80,000
1989/10/17 1,070 1,070 1,050 1,060 116,000
1989/10/16 1,070 1,070 1,030 1,050 47,000
1989/10/13 1,100 1,100 1,070 1,070 148,000
1989/10/12 1,130 1,140 1,100 1,100 73,000
1989/10/11 1,160 1,160 1,130 1,130 218,000
1989/10/09 1,110 1,150 1,100 1,140 254,000
1989/10/06 1,100 1,100 1,080 1,090 117,000
1989/10/05 1,100 1,100 1,070 1,100 106,000
1989/10/04 1,090 1,100 1,070 1,100 230,000
1989/10/03 1,050 1,080 1,050 1,070 172,000
1989/10/02 1,050 1,050 1,030 1,040 160,000
1989/09/29 1,050 1,050 1,030 1,030 94,000
1989/09/27 1,040 1,050 1,030 1,050 81,000
1989/09/26 1,040 1,050 1,020 1,020 66,000
1989/09/25 1,050 1,060 1,050 1,060 137,000
1989/09/22 1,040 1,050 1,030 1,050 86,000
1989/09/21 1,030 1,050 1,030 1,040 86,000
1989/09/20 1,020 1,040 1,020 1,040 59,000
1989/09/19 1,050 1,050 1,010 1,010 127,000
1989/09/18 1,020 1,030 1,010 1,010 59,000
1989/09/14 1,020 1,020 1,010 1,010 49,000
1989/09/13 1,000 1,030 1,000 1,010 102,000
1989/09/12 1,000 1,000 999 999 53,000
1989/09/11 990 990 960 960 14,000
1989/09/08 1,000 1,000 969 980 44,000
1989/09/07 1,000 1,000 1,000 1,000 39,000
1989/09/06 1,020 1,020 1,000 1,020 52,000
1989/09/05 1,040 1,040 1,020 1,020 60,000
1989/09/04 1,010 1,040 1,010 1,040 35,000
1989/09/01 975 1,000 975 1,000 29,000
1989/08/31 1,000 1,000 980 981 22,000
1989/08/30 1,020 1,030 1,010 1,010 37,000
1989/08/29 1,010 1,030 1,010 1,030 45,000
1989/08/28 1,020 1,030 1,010 1,030 40,000
1989/08/25 1,030 1,040 1,000 1,030 132,000
1989/08/24 1,030 1,040 1,030 1,040 70,000
1989/08/23 1,050 1,050 1,030 1,030 164,000
1989/08/22 1,050 1,050 1,030 1,050 87,000
1989/08/21 1,050 1,050 1,010 1,050 126,000
1989/08/18 1,050 1,050 1,010 1,050 128,000
1989/08/17 1,060 1,060 1,040 1,050 195,000
1989/08/16 1,030 1,060 1,020 1,040 289,000
1989/08/15 1,010 1,020 1,010 1,010 31,000
1989/08/14 1,010 1,020 1,010 1,010 57,000
1989/08/11 1,010 1,010 1,000 1,010 82,000
1989/08/10 995 1,000 995 1,000 40,000
1989/08/09 1,000 1,020 990 990 70,000
1989/08/08 1,020 1,020 1,000 1,000 78,000
1989/08/07 1,020 1,020 1,000 1,000 67,000
1989/08/04 1,030 1,030 1,010 1,020 159,000
1989/08/03 1,020 1,050 1,010 1,010 304,000
1989/08/02 985 1,020 985 1,010 309,000
1989/08/01 970 989 970 985 20,000
1989/07/31 989 989 965 965 16,000
1989/07/28 980 990 980 990 69,000
1989/07/27 990 990 980 980 49,000
1989/07/26 980 990 980 980 159,000
1989/07/25 961 972 950 951 82,000
1989/07/24 960 969 960 960 33,000
1989/07/21 971 971 960 960 84,000
1989/07/20 960 970 960 965 71,000
1989/07/19 965 965 954 960 146,000
1989/07/18 970 970 945 961 44,000
1989/07/17 960 970 960 960 37,000
1989/07/14 970 970 943 950 53,000
1989/07/13 971 975 960 975 12,000
1989/07/12 984 985 960 960 99,000
1989/07/11 993 995 984 984 55,000
1989/07/10 999 1,000 990 991 125,000
1989/07/07 974 989 974 989 151,000
1989/07/06 960 974 950 974 84,000
1989/07/05 974 974 943 950 102,000
1989/07/04 920 964 920 964 78,000
1989/07/03 910 915 910 915 12,000
1989/06/30 915 915 910 910 79,000
1989/06/29 917 921 910 910 56,000
1989/06/28 916 916 915 916 29,000
1989/06/27 949 949 940 945 25,000
1989/06/26 950 950 950 950 22,000
1989/06/23 950 950 945 950 24,000
1989/06/22 940 940 921 923 81,000
1989/06/21 935 940 920 930 112,000
1989/06/20 937 940 930 930 99,000
1989/06/19 949 949 920 939 65,000
1989/06/16 964 969 927 945 88,000
1989/06/15 974 974 956 964 58,000
1989/06/14 960 965 950 965 46,000
1989/06/13 989 989 950 950 97,000
1989/06/12 1,000 1,000 980 980 43,000
1989/06/09 1,000 1,000 980 990 75,000
1989/06/08 985 985 970 970 42,000
1989/06/07 980 980 950 950 59,000
1989/06/06 985 985 950 960 60,000
1989/06/05 1,010 1,010 985 985 71,000
1989/06/02 1,010 1,010 985 1,000 182,000
1989/06/01 986 1,020 985 1,020 352,000
1989/05/31 970 985 965 985 116,000
1989/05/30 982 982 957 960 45,000
1989/05/29 982 1,000 980 994 71,000
1989/05/26 965 984 951 984 86,000
1989/05/25 944 960 940 955 62,000
1989/05/24 951 955 936 950 67,000
1989/05/23 957 957 948 951 103,000
1989/05/22 950 956 942 947 23,000
1989/05/19 950 960 941 960 58,000
1989/05/18 970 970 940 940 41,000
1989/05/17 975 975 970 971 42,000
1989/05/16 950 970 940 970 121,000
1989/05/15 975 982 955 955 77,000
1989/05/12 951 975 951 965 38,000
1989/05/11 976 976 950 950 85,000
1989/05/10 971 975 962 975 60,000
1989/05/09 981 981 950 951 142,000
1989/05/08 1,010 1,010 970 970 94,000
1989/05/02 1,020 1,020 995 995 223,000
1989/05/01 1,030 1,050 980 1,020 794,000
1989/04/28 960 1,030 955 1,030 1,121,000
1989/04/27 947 964 930 930 688,000
1989/04/26 901 953 901 940 732,000
1989/04/25 890 910 889 910 142,000
1989/04/24 899 900 871 890 36,000
1989/04/21 890 900 889 900 61,000
1989/04/20 895 900 888 889 74,000
1989/04/19 895 900 895 895 94,000
1989/04/18 895 897 890 897 66,000
1989/04/17 899 899 894 894 85,000
1989/04/14 895 899 895 897 74,000
1989/04/13 892 900 887 900 125,000
1989/04/12 886 900 886 892 39,000
1989/04/11 883 890 875 883 96,000
1989/04/10 887 887 883 883 30,000
1989/04/07 876 887 876 887 37,000
1989/04/06 900 900 876 876 77,000
1989/04/05 900 907 895 900 81,000
1989/04/04 900 909 900 900 41,000
1989/04/03 900 909 895 897 77,000
1989/03/31 895 900 887 900 97,000
1989/03/30 895 900 890 895 41,000
1989/03/29 886 898 885 895 63,000
1989/03/28 870 900 870 886 78,000
1989/03/27 820 875 820 870 175,000
1989/03/24 875 875 840 840 77,000
1989/03/23 888 895 875 888 85,000
1989/03/22 939 940 900 902 202,000
1989/03/20 924 930 910 929 181,000
1989/03/17 915 940 915 925 624,000
1989/03/16 910 920 896 914 532,000
1989/03/15 865 910 860 910 568,000
1989/03/14 860 860 855 856 161,000
1989/03/13 849 860 845 855 132,000
1989/03/10 840 849 840 840 72,000
1989/03/09 846 850 840 840 96,000
1989/03/08 845 850 835 846 119,000
1989/03/07 840 840 830 831 61,000
1989/03/06 835 840 831 840 70,000
1989/03/03 840 840 830 830 85,000
1989/03/02 836 836 825 835 51,000
1989/03/01 843 850 816 816 179,000
1989/02/28 845 850 835 842 222,000
1989/02/27 830 840 828 835 62,000
1989/02/23 823 830 820 820 143,000
1989/02/22 820 824 820 820 77,000
1989/02/21 820 825 820 820 132,000
1989/02/20 825 830 820 820 58,000
1989/02/17 820 822 820 820 98,000
1989/02/16 813 825 811 818 63,000
1989/02/15 830 830 810 811 112,000
1989/02/14 830 830 820 825 148,000
1989/02/13 842 845 833 835 102,000
1989/02/10 841 845 832 832 177,000
1989/02/09 838 850 836 842 277,000
1989/02/08 832 832 825 830 236,000
1989/02/07 823 830 820 830 285,000
1989/02/06 820 820 810 813 217,000
1989/02/03 814 814 800 800 160,000
1989/02/02 811 815 802 810 63,000
1989/02/01 821 821 801 801 156,000
1989/01/31 821 821 811 811 127,000
1989/01/30 829 830 806 820 158,000
1989/01/28 820 830 810 820 236,000
1989/01/27 800 815 795 810 627,000
1989/01/26 784 789 776 789 178,000
1989/01/25 785 786 775 781 128,000
1989/01/24 790 794 775 784 147,000
1989/01/23 785 790 775 790 177,000
1989/01/20 800 800 770 775 286,000
1989/01/19 774 800 771 794 566,000
1989/01/18 779 780 765 770 81,000
1989/01/17 775 779 754 770 286,000
1989/01/13 732 769 732 769 331,000
1989/01/12 740 740 730 730 46,000
1989/01/11 745 745 735 735 63,000
1989/01/10 730 740 726 735 76,000
1989/01/09 715 730 715 725 54,000
1989/01/06 710 725 710 715 66,000
1989/01/05 720 730 720 720 26,000
1989/01/04 710 725 710 725 6,000

このページの先頭へ