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
2007/12/28 884 910 876 910 358,000
2007/12/27 889 898 888 897 553,000
2007/12/26 865 895 863 895 559,000
2007/12/25 858 863 843 858 300,000
2007/12/21 858 858 833 848 519,000
2007/12/20 864 873 850 850 620,000
2007/12/19 836 866 836 845 1,068,000
2007/12/18 816 839 811 838 672,000
2007/12/17 834 840 817 817 617,000
2007/12/14 835 855 825 830 781,000
2007/12/13 852 853 839 843 466,000
2007/12/12 832 864 825 862 543,000
2007/12/11 825 854 825 842 752,000
2007/12/10 834 838 818 826 626,000
2007/12/07 825 845 822 840 832,000
2007/12/06 813 818 805 815 1,041,000
2007/12/05 819 829 813 829 1,233,000
2007/12/04 855 866 838 839 1,064,000
2007/12/03 900 900 856 875 1,082,000
2007/11/30 854 877 853 869 576,000
2007/11/29 840 860 840 854 579,000
2007/11/28 843 843 811 830 1,077,000
2007/11/27 818 838 805 834 781,000
2007/11/26 816 835 806 828 650,000
2007/11/22 822 830 801 819 907,000
2007/11/21 849 856 824 832 944,000
2007/11/20 825 860 815 859 746,000
2007/11/19 857 869 842 845 713,000
2007/11/16 888 888 857 867 653,000
2007/11/15 888 914 888 891 1,255,000
2007/11/14 895 895 867 888 758,000
2007/11/13 861 878 850 875 601,000
2007/11/12 880 885 859 876 473,000
2007/11/09 913 928 892 907 1,185,000
2007/11/08 886 913 886 912 929,000
2007/11/07 923 938 896 898 1,063,000
2007/11/06 926 944 918 923 668,000
2007/11/05 930 954 920 937 1,232,000
2007/11/02 918 934 912 920 870,000
2007/11/01 920 954 917 948 1,286,000
2007/10/31 900 920 899 920 1,208,000
2007/10/30 875 901 874 896 1,556,000
2007/10/29 866 896 853 855 1,282,000
2007/10/26 852 863 842 862 550,000
2007/10/25 850 858 841 852 908,000
2007/10/24 841 856 835 840 1,024,000
2007/10/23 865 866 832 837 1,123,000
2007/10/22 837 857 836 844 610,000
2007/10/19 836 869 836 868 833,000
2007/10/18 845 853 836 846 1,064,000
2007/10/17 849 868 845 855 1,455,000
2007/10/16 824 855 824 851 645,000
2007/10/15 849 852 835 842 386,000
2007/10/12 857 865 847 856 532,000
2007/10/11 836 865 835 861 719,000
2007/10/10 852 854 834 837 571,000
2007/10/09 821 854 821 853 921,000
2007/10/05 813 827 808 821 1,744,000
2007/10/04 825 832 812 820 2,251,000
2007/10/03 723 743 720 739 388,000
2007/10/02 717 728 712 723 150,000
2007/10/01 717 717 697 710 356,000
2007/09/28 690 707 687 707 421,000
2007/09/27 698 706 689 700 191,000
2007/09/26 689 698 688 697 297,000
2007/09/25 684 696 674 693 113,000
2007/09/21 688 688 669 686 219,000
2007/09/20 690 694 679 693 322,000
2007/09/19 676 690 676 690 152,000
2007/09/18 674 682 665 666 152,000
2007/09/14 664 675 664 673 249,000
2007/09/13 664 675 664 670 98,000
2007/09/12 658 675 658 669 258,000
2007/09/11 654 672 654 668 275,000
2007/09/10 671 677 668 674 210,000
2007/09/07 673 688 670 681 231,000
2007/09/06 657 673 654 673 260,000
2007/09/05 671 679 662 662 397,000
2007/09/04 689 689 670 681 170,000
2007/09/03 682 688 679 683 260,000
2007/08/31 658 702 658 702 299,000
2007/08/30 652 659 646 654 300,000
2007/08/29 649 652 634 650 271,000
2007/08/28 659 680 659 674 220,000
2007/08/27 674 690 665 679 275,000
2007/08/24 654 670 650 664 272,000
2007/08/23 631 655 631 654 317,000
2007/08/22 606 640 606 621 557,000
2007/08/21 613 640 601 626 621,000
2007/08/20 629 637 611 613 390,000
2007/08/17 633 640 597 619 836,000
2007/08/16 659 664 630 653 482,000
2007/08/15 678 686 663 670 629,000
2007/08/14 672 684 656 680 612,000
2007/08/13 645 690 645 679 616,000
2007/08/10 670 672 629 635 939,000
2007/08/09 724 728 681 687 991,000
2007/08/08 701 706 696 697 477,000
2007/08/07 722 728 711 713 455,000
2007/08/06 708 726 706 723 529,000
2007/08/03 724 733 719 728 306,000
2007/08/02 739 739 715 726 395,000
2007/08/01 735 736 721 724 577,000
2007/07/31 732 743 730 740 351,000
2007/07/30 714 734 712 734 164,000
2007/07/27 718 727 710 726 287,000
2007/07/26 737 741 731 736 424,000
2007/07/25 744 760 735 742 718,000
2007/07/24 748 750 741 745 568,000
2007/07/23 749 752 745 750 424,000
2007/07/20 756 757 751 753 331,000
2007/07/19 752 756 752 755 177,000
2007/07/18 750 753 749 752 317,000
2007/07/17 746 754 745 748 384,000
2007/07/13 737 746 735 745 282,000
2007/07/12 734 736 732 735 222,000
2007/07/11 730 736 726 727 233,000
2007/07/10 728 740 727 740 172,000
2007/07/09 728 738 728 735 187,000
2007/07/06 728 731 722 728 194,000
2007/07/05 725 733 725 728 190,000
2007/07/04 728 728 720 725 125,000
2007/07/03 730 734 724 734 293,000
2007/07/02 725 736 723 732 317,000
2007/06/29 703 727 700 724 427,000
2007/06/28 696 709 695 709 276,000
2007/06/27 696 701 679 695 470,000
2007/06/26 695 705 695 704 347,000
2007/06/25 702 703 695 695 349,000
2007/06/22 701 708 695 703 292,000
2007/06/21 701 707 700 700 306,000
2007/06/20 716 716 704 711 317,000
2007/06/19 705 715 694 711 445,000
2007/06/18 698 708 695 705 372,000
2007/06/15 684 692 683 692 260,000
2007/06/14 677 683 676 683 149,000
2007/06/13 666 678 666 677 438,000
2007/06/12 674 678 670 676 197,000
2007/06/11 673 685 669 673 375,000
2007/06/08 676 680 670 676 366,000
2007/06/07 658 676 658 675 365,000
2007/06/06 655 661 654 658 276,000
2007/06/05 653 664 653 664 128,000
2007/06/04 668 668 652 658 271,000
2007/06/01 665 670 662 668 186,000
2007/05/31 660 663 659 663 150,000
2007/05/30 660 663 654 660 206,000
2007/05/29 657 663 657 662 211,000
2007/05/28 644 659 644 658 325,000
2007/05/25 640 652 637 647 420,000
2007/05/24 633 643 633 642 284,000
2007/05/23 622 639 618 639 462,000
2007/05/22 626 628 613 628 418,000
2007/05/21 627 630 619 626 376,000
2007/05/18 634 635 627 627 186,000
2007/05/17 634 639 633 634 290,000
2007/05/16 633 639 633 636 204,000
2007/05/15 637 642 633 636 309,000
2007/05/14 642 645 634 637 303,000
2007/05/11 654 654 635 639 346,000
2007/05/10 649 662 649 654 841,000
2007/05/09 624 644 624 642 428,000
2007/05/08 641 641 629 630 313,000
2007/05/07 628 640 620 640 524,000
2007/05/02 614 626 612 624 341,000
2007/05/01 610 618 610 615 373,000
2007/04/27 600 613 599 606 573,000
2007/04/26 612 618 604 615 260,000
2007/04/25 606 610 603 604 226,000
2007/04/24 604 606 597 603 398,000
2007/04/23 614 614 603 610 571,000
2007/04/20 616 617 609 613 330,000
2007/04/19 622 622 612 614 373,000
2007/04/18 608 623 608 617 324,000
2007/04/17 620 621 597 603 545,000
2007/04/16 624 634 619 620 489,000
2007/04/13 624 629 621 624 421,000
2007/04/12 619 622 613 621 321,000
2007/04/11 613 615 611 612 224,000
2007/04/10 613 613 604 611 190,000
2007/04/09 604 612 603 611 299,000
2007/04/06 604 615 603 606 309,000
2007/04/05 603 610 602 602 444,000
2007/04/04 602 603 597 600 249,000
2007/04/03 597 597 591 594 277,000
2007/04/02 601 604 591 597 554,000
2007/03/30 604 605 596 600 229,000
2007/03/29 590 600 590 599 342,000
2007/03/28 601 603 597 599 294,000
2007/03/27 599 604 596 597 221,000
2007/03/26 600 604 595 602 423,000
2007/03/23 598 599 587 598 496,000
2007/03/22 601 605 598 600 288,000
2007/03/20 596 599 595 597 263,000
2007/03/19 582 593 582 592 297,000
2007/03/16 594 600 591 591 403,000
2007/03/15 600 602 593 593 515,000
2007/03/14 600 605 592 593 598,000
2007/03/13 617 625 617 618 434,000
2007/03/12 632 639 623 625 491,000
2007/03/09 624 625 612 618 369,000
2007/03/08 607 619 606 619 238,000
2007/03/07 619 619 606 608 499,000
2007/03/06 586 609 586 609 377,000
2007/03/05 600 607 592 593 417,000
2007/03/02 615 615 604 610 416,000
2007/03/01 607 620 607 615 473,000
2007/02/28 588 613 588 611 453,000
2007/02/27 636 640 635 638 308,000
2007/02/26 639 641 631 635 410,000
2007/02/23 632 640 632 639 316,000
2007/02/22 622 632 622 631 322,000
2007/02/21 628 629 621 621 341,000
2007/02/20 625 628 622 626 144,000
2007/02/19 616 620 611 617 285,000
2007/02/16 624 624 617 619 165,000
2007/02/15 623 626 621 623 357,000
2007/02/14 624 627 620 621 465,000
2007/02/13 612 621 610 617 427,000
2007/02/09 601 616 600 612 449,000
2007/02/08 612 622 600 601 540,000
2007/02/07 628 628 611 611 627,000
2007/02/06 618 636 618 627 768,000
2007/02/05 623 628 612 618 838,000
2007/02/02 670 670 661 663 163,000
2007/02/01 656 672 656 670 251,000
2007/01/31 669 672 658 658 277,000
2007/01/30 679 685 670 673 297,000
2007/01/29 670 679 670 675 231,000
2007/01/26 670 679 670 672 447,000
2007/01/25 688 688 670 670 419,000
2007/01/24 665 695 665 688 914,000
2007/01/23 656 663 651 660 503,000
2007/01/22 648 660 648 655 365,000
2007/01/19 650 653 642 644 262,000
2007/01/18 648 651 645 651 297,000
2007/01/17 642 647 637 644 307,000
2007/01/16 639 644 631 642 214,000
2007/01/15 637 638 629 637 221,000
2007/01/12 624 636 617 636 548,000
2007/01/11 609 624 608 621 547,000
2007/01/10 626 626 608 611 278,000
2007/01/09 630 636 627 629 550,000
2007/01/05 638 643 626 626 541,000
2007/01/04 613 619 611 618 200,000

このページの先頭へ