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
1990/12/28 570 570 570 570 28,000
1990/12/27 585 585 585 585 23,000
1990/12/26 575 575 575 575 19,000
1990/12/25 578 580 575 575 26,000
1990/12/21 620 620 596 618 12,000
1990/12/20 659 659 639 650 40,000
1990/12/19 659 659 639 639 62,000
1990/12/18 629 639 620 639 19,000
1990/12/17 650 650 639 639 430,000
1990/12/14 640 645 640 640 43,000
1990/12/13 640 640 640 640 43,000
1990/12/12 627 640 627 640 19,000
1990/12/11 607 627 600 627 17,000
1990/12/10 637 637 600 600 16,000
1990/12/07 637 637 637 637 15,000
1990/12/06 601 601 601 601 6,000
1990/12/05 581 591 580 591 6,000
1990/12/04 580 580 580 580 16,000
1990/12/03 592 592 580 580 9,000
1990/11/30 593 593 582 582 7,000
1990/11/28 640 640 640 640 2,000
1990/11/27 605 644 605 640 33,000
1990/11/26 632 632 620 620 88,000
1990/11/22 585 591 585 591 10,000
1990/11/21 590 590 570 585 40,000
1990/11/20 629 629 590 590 22,000
1990/11/19 645 646 631 631 12,000
1990/11/16 665 665 651 651 7,000
1990/11/15 690 690 679 679 29,000
1990/11/14 690 690 679 679 14,000
1990/11/13 690 690 672 672 55,000
1990/11/08 700 700 700 700 12,000
1990/11/06 730 730 730 730 1,000
1990/11/05 730 730 720 720 24,000
1990/11/01 720 720 720 720 10,000
1990/10/31 760 761 751 751 51,000
1990/10/30 762 770 762 770 9,000
1990/10/29 760 760 759 759 4,000
1990/10/26 779 779 775 778 5,000
1990/10/25 760 780 760 780 17,000
1990/10/24 740 740 740 740 1,000
1990/10/23 734 734 734 734 38,000
1990/10/22 694 694 694 694 14,000
1990/10/19 680 705 680 705 8,000
1990/10/18 690 690 680 680 6,000
1990/10/17 690 690 690 690 1,000
1990/10/16 695 695 685 690 46,000
1990/10/12 659 659 645 645 5,000
1990/10/11 659 659 659 659 3,000
1990/10/09 670 670 670 670 5,000
1990/10/08 622 622 622 622 3,000
1990/10/05 600 620 600 620 4,000
1990/10/04 592 592 592 592 6,000
1990/10/03 610 610 610 610 12,000
1990/10/02 570 570 570 570 67,000
1990/10/01 600 600 570 570 69,000
1990/09/28 620 620 599 599 15,000
1990/09/27 650 650 621 621 11,000
1990/09/26 677 677 677 677 13,000
1990/09/25 676 676 676 676 4,000
1990/09/21 690 690 670 680 50,000
1990/09/20 719 719 680 680 10,000
1990/09/19 727 727 719 727 30,000
1990/09/18 747 747 747 747 15,000
1990/09/17 747 747 747 747 11,000
1990/09/13 770 787 768 787 16,000
1990/09/12 740 750 740 750 27,000
1990/09/11 740 740 730 730 11,000
1990/09/10 700 700 700 700 17,000
1990/09/06 770 770 750 750 8,000
1990/09/05 810 810 810 810 5,000
1990/09/04 822 823 810 810 18,000
1990/09/03 812 812 810 810 40,000
1990/08/31 780 782 780 782 16,000
1990/08/30 783 783 780 780 11,000
1990/08/29 800 810 780 780 8,000
1990/08/28 800 800 780 780 21,000
1990/08/27 820 820 790 790 16,000
1990/08/24 820 821 820 820 43,000
1990/08/23 860 860 850 850 135,000
1990/08/22 860 870 860 870 16,000
1990/08/21 895 905 885 900 48,000
1990/08/20 870 870 850 865 22,000
1990/08/17 860 860 850 850 73,000
1990/08/16 850 850 850 850 27,000
1990/08/15 850 850 850 850 12,000
1990/08/14 850 851 850 850 16,000
1990/08/13 863 863 850 850 41,000
1990/08/10 850 850 850 850 10,000
1990/08/09 860 860 842 842 36,000
1990/08/08 851 860 851 851 12,000
1990/08/07 861 865 861 861 50,000
1990/08/06 903 903 861 861 35,000
1990/08/03 902 902 902 902 9,000
1990/08/02 919 923 901 902 39,000
1990/08/01 925 932 910 910 96,000
1990/07/31 925 926 925 925 7,000
1990/07/30 925 925 925 925 5,000
1990/07/27 925 931 925 925 40,000
1990/07/26 925 925 925 925 15,000
1990/07/25 925 930 925 925 36,000
1990/07/24 920 925 920 925 21,000
1990/07/23 940 940 921 930 25,000
1990/07/20 950 965 950 950 91,000
1990/07/19 969 980 960 970 110,000
1990/07/18 970 970 955 955 21,000
1990/07/17 970 971 960 969 15,000
1990/07/16 965 980 965 980 41,000
1990/07/13 975 985 975 985 23,000
1990/07/12 975 1,000 965 995 122,000
1990/07/11 961 965 945 965 28,000
1990/07/10 978 978 960 960 21,000
1990/07/09 970 979 970 979 24,000
1990/07/06 956 961 956 960 50,000
1990/07/05 960 960 956 956 21,000
1990/07/04 950 960 950 960 22,000
1990/07/03 947 948 947 948 7,000
1990/07/02 950 950 944 945 10,000
1990/06/29 960 960 943 943 19,000
1990/06/28 940 940 939 940 17,000
1990/06/27 940 940 939 939 6,000
1990/06/26 939 939 939 939 3,000
1990/06/25 941 941 901 901 18,000
1990/06/22 911 911 901 911 12,000
1990/06/21 930 931 930 931 8,000
1990/06/20 934 934 932 932 42,000
1990/06/19 938 938 937 937 11,000
1990/06/18 960 960 936 936 26,000
1990/06/15 981 991 970 970 38,000
1990/06/14 959 962 959 961 34,000
1990/06/13 970 1,010 970 1,000 43,000
1990/06/12 945 945 940 945 26,000
1990/06/11 941 945 940 945 27,000
1990/06/08 960 960 940 940 47,000
1990/06/07 960 960 960 960 55,000
1990/06/06 960 960 960 960 17,000
1990/06/05 979 985 979 985 43,000
1990/06/04 980 980 980 980 26,000
1990/06/01 966 986 966 970 49,000
1990/05/30 970 970 956 956 27,000
1990/05/29 980 980 960 975 47,000
1990/05/28 970 980 970 970 37,000
1990/05/25 980 980 970 980 13,000
1990/05/24 980 990 980 990 30,000
1990/05/23 985 1,000 985 1,000 41,000
1990/05/22 981 1,030 981 1,030 104,000
1990/05/21 995 995 985 985 43,000
1990/05/18 970 985 960 985 89,000
1990/05/17 950 960 940 960 48,000
1990/05/16 939 939 926 926 19,000
1990/05/15 988 988 970 970 23,000
1990/05/14 980 1,000 980 989 134,000
1990/05/11 950 980 950 980 124,000
1990/05/10 930 950 930 950 57,000
1990/05/09 901 926 901 925 59,000
1990/05/08 881 901 881 901 48,000
1990/05/07 861 882 861 880 30,000
1990/05/01 850 850 850 850 6,000
1990/04/27 830 860 830 850 39,000
1990/04/26 850 850 830 830 25,000
1990/04/25 810 850 810 850 34,000
1990/04/24 824 830 809 809 60,000
1990/04/23 825 830 825 825 26,000
1990/04/20 823 830 823 825 39,000
1990/04/19 819 823 819 823 61,000
1990/04/18 805 819 805 819 23,000
1990/04/16 849 849 829 829 47,000
1990/04/13 839 839 839 839 27,000
1990/04/12 850 855 845 845 29,000
1990/04/11 855 865 855 855 44,000
1990/04/10 848 850 840 850 22,000
1990/04/09 819 863 819 863 45,000
1990/04/06 826 830 803 819 36,000
1990/04/05 870 870 820 821 111,000
1990/04/03 925 925 910 910 82,000
1990/04/02 925 925 925 925 57,000
1990/03/30 950 955 950 955 29,000
1990/03/29 950 950 950 950 12,000
1990/03/28 950 951 940 951 25,000
1990/03/27 950 952 950 951 39,000
1990/03/26 950 970 950 950 40,000
1990/03/23 924 924 919 920 39,000
1990/03/22 949 949 924 924 53,000
1990/03/20 968 968 940 949 42,000
1990/03/19 990 1,000 975 979 48,000
1990/03/16 980 980 979 980 27,000
1990/03/15 950 980 950 980 32,000
1990/03/14 970 970 940 941 42,000
1990/03/13 975 975 970 970 41,000
1990/03/12 970 980 970 980 27,000
1990/03/09 990 1,000 980 980 78,000
1990/03/08 998 1,000 992 1,000 60,000
1990/03/07 1,040 1,040 990 999 35,000
1990/03/06 1,050 1,050 1,040 1,050 19,000
1990/03/05 1,050 1,050 1,050 1,050 101,000
1990/03/02 1,040 1,040 1,020 1,020 23,000
1990/03/01 1,040 1,060 1,040 1,040 86,000
1990/02/28 1,000 1,110 1,000 1,100 58,000
1990/02/27 980 1,000 980 1,000 393,000
1990/02/26 1,020 1,020 1,000 1,000 22,000
1990/02/23 1,030 1,030 1,020 1,020 46,000
1990/02/22 1,070 1,070 1,020 1,020 27,000
1990/02/21 1,080 1,080 1,070 1,070 42,000
1990/02/20 1,070 1,070 1,070 1,070 18,000
1990/02/19 1,070 1,100 1,070 1,100 33,000
1990/02/16 1,070 1,070 1,070 1,070 9,000
1990/02/15 1,090 1,090 1,090 1,090 13,000
1990/02/14 1,080 1,090 1,080 1,090 34,000
1990/02/13 1,090 1,090 1,080 1,090 10,000
1990/02/09 1,090 1,090 1,080 1,080 14,000
1990/02/08 1,120 1,120 1,080 1,080 121,000
1990/02/07 1,120 1,120 1,100 1,110 40,000
1990/02/06 1,090 1,110 1,070 1,110 119,000
1990/02/05 1,070 1,090 1,060 1,090 43,000
1990/02/02 1,080 1,090 1,070 1,070 26,000
1990/02/01 1,050 1,100 1,050 1,070 37,000
1990/01/31 1,050 1,050 1,040 1,040 17,000
1990/01/30 1,050 1,090 1,050 1,090 41,000
1990/01/29 1,050 1,050 1,050 1,050 4,000
1990/01/26 1,050 1,080 1,050 1,080 22,000
1990/01/25 1,020 1,050 1,020 1,030 35,000
1990/01/24 1,050 1,050 1,030 1,040 7,000
1990/01/23 1,060 1,060 1,050 1,050 11,000
1990/01/22 1,030 1,080 1,030 1,050 60,000
1990/01/19 1,010 1,070 1,010 1,050 128,000
1990/01/18 1,020 1,040 1,020 1,020 91,000
1990/01/17 1,040 1,050 1,040 1,050 7,000
1990/01/16 1,090 1,090 1,050 1,050 22,000
1990/01/12 1,070 1,080 1,070 1,080 28,000
1990/01/11 1,100 1,100 1,090 1,100 54,000
1990/01/10 1,080 1,090 1,070 1,090 17,000
1990/01/09 1,070 1,100 1,070 1,070 31,000
1990/01/08 1,060 1,100 1,050 1,070 69,000
1990/01/05 1,100 1,100 1,030 1,040 37,000
1990/01/04 1,110 1,110 1,100 1,100 20,000

このページの先頭へ