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 |
|---|---|---|---|---|---|
| 2010/12/30 | 703 | 712 | 696 | 709 | 198,000 |
| 2010/12/29 | 695 | 704 | 691 | 703 | 181,000 |
| 2010/12/28 | 694 | 698 | 685 | 695 | 190,000 |
| 2010/12/27 | 700 | 704 | 692 | 694 | 198,000 |
| 2010/12/24 | 698 | 704 | 695 | 700 | 254,000 |
| 2010/12/22 | 710 | 710 | 696 | 697 | 150,000 |
| 2010/12/21 | 711 | 717 | 707 | 711 | 225,000 |
| 2010/12/20 | 715 | 717 | 700 | 709 | 272,000 |
| 2010/12/17 | 708 | 725 | 700 | 715 | 419,000 |
| 2010/12/16 | 698 | 714 | 696 | 706 | 284,000 |
| 2010/12/15 | 695 | 707 | 694 | 698 | 232,000 |
| 2010/12/14 | 687 | 697 | 684 | 694 | 222,000 |
| 2010/12/13 | 683 | 692 | 680 | 690 | 167,000 |
| 2010/12/10 | 682 | 686 | 676 | 679 | 214,000 |
| 2010/12/09 | 680 | 688 | 678 | 681 | 147,000 |
| 2010/12/08 | 670 | 684 | 666 | 684 | 376,000 |
| 2010/12/07 | 673 | 673 | 660 | 671 | 284,000 |
| 2010/12/06 | 669 | 680 | 669 | 677 | 239,000 |
| 2010/12/03 | 680 | 687 | 668 | 675 | 236,000 |
| 2010/12/02 | 675 | 681 | 666 | 676 | 256,000 |
| 2010/12/01 | 658 | 670 | 656 | 663 | 273,000 |
| 2010/11/30 | 659 | 669 | 657 | 661 | 372,000 |
| 2010/11/29 | 668 | 680 | 663 | 669 | 262,000 |
| 2010/11/26 | 670 | 688 | 670 | 676 | 242,000 |
| 2010/11/25 | 669 | 680 | 662 | 675 | 330,000 |
| 2010/11/24 | 659 | 676 | 656 | 668 | 326,000 |
| 2010/11/22 | 670 | 672 | 665 | 669 | 238,000 |
| 2010/11/19 | 683 | 687 | 668 | 671 | 227,000 |
| 2010/11/18 | 671 | 683 | 666 | 677 | 288,000 |
| 2010/11/17 | 651 | 666 | 651 | 665 | 130,000 |
| 2010/11/16 | 662 | 671 | 652 | 661 | 361,000 |
| 2010/11/15 | 668 | 670 | 659 | 662 | 224,000 |
| 2010/11/12 | 665 | 667 | 656 | 659 | 183,000 |
| 2010/11/11 | 655 | 667 | 649 | 661 | 207,000 |
| 2010/11/10 | 644 | 655 | 642 | 652 | 324,000 |
| 2010/11/09 | 638 | 643 | 632 | 638 | 283,000 |
| 2010/11/08 | 624 | 638 | 624 | 637 | 158,000 |
| 2010/11/05 | 635 | 635 | 620 | 621 | 527,000 |
| 2010/11/04 | 606 | 629 | 606 | 625 | 386,000 |
| 2010/11/02 | 617 | 617 | 598 | 603 | 403,000 |
| 2010/11/01 | 618 | 624 | 614 | 617 | 210,000 |
| 2010/10/29 | 632 | 634 | 618 | 626 | 335,000 |
| 2010/10/28 | 634 | 638 | 629 | 638 | 316,000 |
| 2010/10/27 | 628 | 637 | 627 | 634 | 247,000 |
| 2010/10/26 | 623 | 635 | 623 | 629 | 341,000 |
| 2010/10/25 | 628 | 645 | 627 | 631 | 792,000 |
| 2010/10/22 | 577 | 600 | 576 | 598 | 335,000 |
| 2010/10/21 | 574 | 589 | 561 | 579 | 420,000 |
| 2010/10/20 | 583 | 583 | 572 | 578 | 168,000 |
| 2010/10/19 | 582 | 591 | 582 | 585 | 178,000 |
| 2010/10/18 | 583 | 591 | 581 | 585 | 139,000 |
| 2010/10/15 | 576 | 584 | 572 | 580 | 305,000 |
| 2010/10/14 | 573 | 584 | 571 | 576 | 311,000 |
| 2010/10/13 | 575 | 584 | 572 | 573 | 216,000 |
| 2010/10/12 | 598 | 600 | 570 | 574 | 220,000 |
| 2010/10/08 | 600 | 605 | 596 | 597 | 198,000 |
| 2010/10/07 | 604 | 605 | 595 | 599 | 264,000 |
| 2010/10/06 | 607 | 615 | 601 | 609 | 282,000 |
| 2010/10/05 | 597 | 611 | 585 | 608 | 369,000 |
| 2010/10/04 | 597 | 611 | 593 | 599 | 247,000 |
| 2010/10/01 | 605 | 605 | 583 | 595 | 240,000 |
| 2010/09/30 | 604 | 612 | 602 | 604 | 168,000 |
| 2010/09/29 | 588 | 602 | 588 | 601 | 175,000 |
| 2010/09/28 | 585 | 589 | 585 | 587 | 91,000 |
| 2010/09/27 | 581 | 591 | 578 | 591 | 194,000 |
| 2010/09/24 | 577 | 595 | 575 | 579 | 208,000 |
| 2010/09/22 | 593 | 594 | 585 | 586 | 189,000 |
| 2010/09/21 | 601 | 611 | 596 | 596 | 125,000 |
| 2010/09/17 | 595 | 607 | 590 | 601 | 178,000 |
| 2010/09/16 | 600 | 602 | 590 | 592 | 129,000 |
| 2010/09/15 | 585 | 599 | 585 | 596 | 193,000 |
| 2010/09/14 | 586 | 592 | 578 | 585 | 160,000 |
| 2010/09/13 | 587 | 588 | 579 | 585 | 130,000 |
| 2010/09/10 | 587 | 590 | 583 | 586 | 204,000 |
| 2010/09/09 | 577 | 580 | 573 | 577 | 158,000 |
| 2010/09/08 | 591 | 591 | 572 | 576 | 123,000 |
| 2010/09/07 | 588 | 605 | 587 | 590 | 137,000 |
| 2010/09/06 | 591 | 593 | 582 | 593 | 85,000 |
| 2010/09/03 | 578 | 583 | 575 | 581 | 120,000 |
| 2010/09/02 | 583 | 583 | 570 | 578 | 170,000 |
| 2010/09/01 | 572 | 578 | 560 | 569 | 248,000 |
| 2010/08/31 | 571 | 587 | 569 | 576 | 294,000 |
| 2010/08/30 | 567 | 590 | 567 | 576 | 209,000 |
| 2010/08/27 | 549 | 561 | 545 | 560 | 145,000 |
| 2010/08/26 | 551 | 555 | 547 | 551 | 129,000 |
| 2010/08/25 | 559 | 559 | 546 | 550 | 180,000 |
| 2010/08/24 | 566 | 567 | 562 | 564 | 163,000 |
| 2010/08/23 | 568 | 574 | 566 | 568 | 102,000 |
| 2010/08/20 | 575 | 578 | 567 | 568 | 189,000 |
| 2010/08/19 | 577 | 587 | 576 | 583 | 198,000 |
| 2010/08/18 | 573 | 578 | 571 | 573 | 247,000 |
| 2010/08/17 | 576 | 576 | 571 | 571 | 65,000 |
| 2010/08/16 | 577 | 592 | 570 | 577 | 117,000 |
| 2010/08/13 | 573 | 579 | 566 | 577 | 103,000 |
| 2010/08/12 | 568 | 573 | 557 | 573 | 88,000 |
| 2010/08/11 | 585 | 587 | 571 | 576 | 165,000 |
| 2010/08/10 | 609 | 612 | 593 | 595 | 239,000 |
| 2010/08/09 | 608 | 610 | 606 | 607 | 100,000 |
| 2010/08/06 | 611 | 618 | 609 | 616 | 89,000 |
| 2010/08/05 | 606 | 619 | 605 | 612 | 154,000 |
| 2010/08/04 | 611 | 611 | 597 | 600 | 157,000 |
| 2010/08/03 | 620 | 621 | 611 | 612 | 150,000 |
| 2010/08/02 | 614 | 620 | 613 | 615 | 139,000 |
| 2010/07/30 | 620 | 620 | 605 | 614 | 381,000 |
| 2010/07/29 | 596 | 611 | 592 | 607 | 338,000 |
| 2010/07/28 | 574 | 603 | 573 | 599 | 332,000 |
| 2010/07/27 | 573 | 582 | 573 | 577 | 145,000 |
| 2010/07/26 | 576 | 585 | 566 | 572 | 146,000 |
| 2010/07/23 | 567 | 571 | 563 | 568 | 188,000 |
| 2010/07/22 | 565 | 566 | 558 | 559 | 166,000 |
| 2010/07/21 | 570 | 571 | 559 | 565 | 263,000 |
| 2010/07/20 | 573 | 575 | 559 | 570 | 237,000 |
| 2010/07/16 | 591 | 596 | 583 | 589 | 171,000 |
| 2010/07/15 | 613 | 614 | 595 | 598 | 196,000 |
| 2010/07/14 | 603 | 617 | 601 | 613 | 189,000 |
| 2010/07/13 | 603 | 604 | 589 | 590 | 138,000 |
| 2010/07/12 | 600 | 608 | 599 | 601 | 211,000 |
| 2010/07/09 | 595 | 596 | 587 | 589 | 147,000 |
| 2010/07/08 | 583 | 596 | 581 | 592 | 257,000 |
| 2010/07/07 | 575 | 575 | 566 | 573 | 295,000 |
| 2010/07/06 | 574 | 581 | 565 | 580 | 173,000 |
| 2010/07/05 | 575 | 580 | 571 | 573 | 208,000 |
| 2010/07/02 | 577 | 579 | 570 | 575 | 173,000 |
| 2010/07/01 | 578 | 594 | 572 | 572 | 314,000 |
| 2010/06/30 | 578 | 588 | 570 | 586 | 432,000 |
| 2010/06/29 | 581 | 603 | 580 | 588 | 578,000 |
| 2010/06/28 | 584 | 588 | 572 | 587 | 341,000 |
| 2010/06/25 | 585 | 594 | 581 | 584 | 580,000 |
| 2010/06/24 | 598 | 600 | 594 | 594 | 365,000 |
| 2010/06/23 | 588 | 598 | 587 | 598 | 276,000 |
| 2010/06/22 | 590 | 598 | 589 | 598 | 429,000 |
| 2010/06/21 | 591 | 603 | 590 | 590 | 333,000 |
| 2010/06/18 | 579 | 583 | 570 | 583 | 350,000 |
| 2010/06/17 | 584 | 585 | 577 | 580 | 226,000 |
| 2010/06/16 | 577 | 585 | 574 | 583 | 668,000 |
| 2010/06/15 | 580 | 581 | 572 | 574 | 380,000 |
| 2010/06/14 | 575 | 588 | 575 | 577 | 235,000 |
| 2010/06/11 | 576 | 584 | 569 | 572 | 418,000 |
| 2010/06/10 | 570 | 573 | 559 | 566 | 643,000 |
| 2010/06/09 | 584 | 585 | 569 | 573 | 421,000 |
| 2010/06/08 | 590 | 599 | 582 | 591 | 365,000 |
| 2010/06/07 | 617 | 617 | 591 | 600 | 341,000 |
| 2010/06/04 | 625 | 630 | 621 | 627 | 221,000 |
| 2010/06/03 | 616 | 633 | 615 | 625 | 373,000 |
| 2010/06/02 | 615 | 615 | 603 | 606 | 340,000 |
| 2010/06/01 | 629 | 629 | 609 | 613 | 473,000 |
| 2010/05/31 | 620 | 630 | 618 | 625 | 511,000 |
| 2010/05/28 | 613 | 630 | 611 | 620 | 561,000 |
| 2010/05/27 | 579 | 609 | 579 | 605 | 754,000 |
| 2010/05/26 | 579 | 583 | 570 | 579 | 632,000 |
| 2010/05/25 | 592 | 600 | 580 | 585 | 524,000 |
| 2010/05/24 | 589 | 608 | 581 | 594 | 426,000 |
| 2010/05/21 | 621 | 621 | 591 | 595 | 536,000 |
| 2010/05/20 | 622 | 634 | 616 | 621 | 372,000 |
| 2010/05/19 | 630 | 639 | 628 | 632 | 387,000 |
| 2010/05/18 | 647 | 655 | 635 | 645 | 423,000 |
| 2010/05/17 | 662 | 662 | 641 | 647 | 539,000 |
| 2010/05/14 | 661 | 671 | 651 | 662 | 820,000 |
| 2010/05/13 | 659 | 672 | 655 | 671 | 961,000 |
| 2010/05/12 | 670 | 684 | 668 | 669 | 334,000 |
| 2010/05/11 | 684 | 685 | 668 | 669 | 254,000 |
| 2010/05/10 | 665 | 685 | 665 | 683 | 371,000 |
| 2010/05/07 | 677 | 678 | 665 | 675 | 429,000 |
| 2010/05/06 | 685 | 699 | 685 | 687 | 499,000 |
| 2010/04/30 | 712 | 716 | 707 | 708 | 510,000 |
| 2010/04/28 | 699 | 719 | 692 | 714 | 544,000 |
| 2010/04/27 | 724 | 731 | 719 | 728 | 305,000 |
| 2010/04/26 | 721 | 729 | 719 | 723 | 261,000 |
| 2010/04/23 | 716 | 718 | 706 | 718 | 164,000 |
| 2010/04/22 | 718 | 718 | 706 | 716 | 266,000 |
| 2010/04/21 | 726 | 726 | 712 | 718 | 380,000 |
| 2010/04/20 | 714 | 724 | 714 | 716 | 260,000 |
| 2010/04/19 | 714 | 717 | 710 | 713 | 216,000 |
| 2010/04/16 | 747 | 747 | 728 | 729 | 206,000 |
| 2010/04/15 | 747 | 750 | 740 | 746 | 324,000 |
| 2010/04/14 | 723 | 747 | 723 | 747 | 655,000 |
| 2010/04/13 | 711 | 715 | 708 | 715 | 376,000 |
| 2010/04/12 | 715 | 715 | 705 | 709 | 652,000 |
| 2010/04/09 | 717 | 719 | 706 | 709 | 435,000 |
| 2010/04/08 | 730 | 734 | 720 | 725 | 423,000 |
| 2010/04/07 | 723 | 736 | 722 | 733 | 227,000 |
| 2010/04/06 | 744 | 748 | 730 | 730 | 233,000 |
| 2010/04/05 | 749 | 749 | 742 | 745 | 210,000 |
| 2010/04/02 | 754 | 754 | 740 | 744 | 191,000 |
| 2010/04/01 | 738 | 741 | 731 | 740 | 302,000 |
| 2010/03/31 | 738 | 750 | 732 | 746 | 292,000 |
| 2010/03/30 | 718 | 735 | 718 | 734 | 266,000 |
| 2010/03/29 | 722 | 724 | 718 | 722 | 125,000 |
| 2010/03/26 | 723 | 723 | 716 | 722 | 205,000 |
| 2010/03/25 | 716 | 718 | 713 | 714 | 305,000 |
| 2010/03/24 | 712 | 726 | 711 | 716 | 266,000 |
| 2010/03/23 | 719 | 719 | 700 | 708 | 532,000 |
| 2010/03/19 | 724 | 736 | 712 | 734 | 405,000 |
| 2010/03/18 | 723 | 727 | 709 | 711 | 318,000 |
| 2010/03/17 | 716 | 728 | 713 | 721 | 355,000 |
| 2010/03/16 | 699 | 705 | 697 | 703 | 338,000 |
| 2010/03/15 | 690 | 697 | 687 | 695 | 182,000 |
| 2010/03/12 | 687 | 691 | 681 | 683 | 401,000 |
| 2010/03/11 | 702 | 705 | 695 | 696 | 101,000 |
| 2010/03/10 | 698 | 699 | 693 | 695 | 155,000 |
| 2010/03/09 | 698 | 701 | 691 | 692 | 320,000 |
| 2010/03/08 | 705 | 709 | 697 | 704 | 219,000 |
| 2010/03/05 | 691 | 700 | 682 | 695 | 345,000 |
| 2010/03/04 | 689 | 694 | 681 | 685 | 145,000 |
| 2010/03/03 | 682 | 694 | 682 | 694 | 309,000 |
| 2010/03/02 | 691 | 693 | 676 | 689 | 381,000 |
| 2010/03/01 | 690 | 696 | 685 | 695 | 185,000 |
| 2010/02/26 | 693 | 693 | 679 | 687 | 311,000 |
| 2010/02/25 | 699 | 704 | 680 | 690 | 561,000 |
| 2010/02/24 | 702 | 707 | 696 | 704 | 199,000 |
| 2010/02/23 | 723 | 723 | 712 | 717 | 230,000 |
| 2010/02/22 | 729 | 729 | 710 | 723 | 485,000 |
| 2010/02/19 | 726 | 726 | 710 | 717 | 404,000 |
| 2010/02/18 | 722 | 725 | 714 | 718 | 348,000 |
| 2010/02/17 | 734 | 734 | 722 | 729 | 181,000 |
| 2010/02/16 | 732 | 732 | 721 | 725 | 113,000 |
| 2010/02/15 | 735 | 736 | 725 | 725 | 150,000 |
| 2010/02/12 | 735 | 739 | 720 | 732 | 483,000 |
| 2010/02/10 | 731 | 747 | 724 | 733 | 494,000 |
| 2010/02/09 | 723 | 733 | 717 | 731 | 380,000 |
| 2010/02/08 | 752 | 752 | 730 | 735 | 397,000 |
| 2010/02/05 | 763 | 764 | 740 | 752 | 400,000 |
| 2010/02/04 | 776 | 776 | 757 | 768 | 322,000 |
| 2010/02/03 | 770 | 779 | 761 | 767 | 400,000 |
| 2010/02/02 | 768 | 776 | 762 | 774 | 179,000 |
| 2010/02/01 | 769 | 769 | 756 | 764 | 237,000 |
| 2010/01/29 | 769 | 770 | 755 | 769 | 289,000 |
| 2010/01/28 | 772 | 776 | 751 | 769 | 312,000 |
| 2010/01/27 | 782 | 782 | 760 | 760 | 262,000 |
| 2010/01/26 | 798 | 802 | 781 | 782 | 305,000 |
| 2010/01/25 | 782 | 791 | 782 | 788 | 222,000 |
| 2010/01/22 | 809 | 810 | 791 | 797 | 246,000 |
| 2010/01/21 | 810 | 828 | 796 | 824 | 433,000 |
| 2010/01/20 | 831 | 831 | 797 | 804 | 365,000 |
| 2010/01/19 | 826 | 826 | 816 | 822 | 101,000 |
| 2010/01/18 | 829 | 835 | 825 | 834 | 202,000 |
| 2010/01/15 | 835 | 835 | 822 | 831 | 210,000 |
| 2010/01/14 | 817 | 829 | 814 | 827 | 216,000 |
| 2010/01/13 | 823 | 827 | 815 | 817 | 212,000 |
| 2010/01/12 | 815 | 843 | 814 | 842 | 494,000 |
| 2010/01/08 | 799 | 809 | 793 | 805 | 268,000 |
| 2010/01/07 | 806 | 807 | 784 | 792 | 376,000 |
| 2010/01/06 | 810 | 813 | 797 | 802 | 261,000 |
| 2010/01/05 | 821 | 824 | 799 | 802 | 166,000 |
| 2010/01/04 | 828 | 832 | 818 | 822 | 104,000 |