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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,113 | 1,138 | 1,112 | 1,127 | 94,300 |
| 2025/08/07 | 1,109 | 1,125 | 1,107 | 1,117 | 105,900 |
| 2025/08/06 | 1,072 | 1,109 | 1,072 | 1,103 | 77,400 |
| 2025/08/05 | 1,075 | 1,093 | 1,060 | 1,080 | 73,800 |
| 2025/08/04 | 1,047 | 1,072 | 1,031 | 1,066 | 65,900 |
| 2025/08/01 | 1,048 | 1,079 | 1,048 | 1,063 | 80,700 |
| 2025/07/31 | 1,060 | 1,064 | 1,023 | 1,047 | 191,300 |
| 2025/07/30 | 1,086 | 1,090 | 1,075 | 1,079 | 42,700 |
| 2025/07/29 | 1,085 | 1,091 | 1,073 | 1,076 | 42,900 |
| 2025/07/28 | 1,098 | 1,113 | 1,092 | 1,094 | 53,800 |
| 2025/07/25 | 1,106 | 1,111 | 1,090 | 1,096 | 52,400 |
| 2025/07/24 | 1,120 | 1,134 | 1,068 | 1,114 | 160,700 |
| 2025/07/23 | 1,072 | 1,119 | 1,066 | 1,103 | 142,100 |
| 2025/07/22 | 1,070 | 1,082 | 1,049 | 1,055 | 54,200 |
| 2025/07/18 | 1,093 | 1,093 | 1,078 | 1,080 | 40,300 |
| 2025/07/17 | 1,093 | 1,110 | 1,083 | 1,086 | 56,600 |
| 2025/07/16 | 1,105 | 1,116 | 1,080 | 1,095 | 129,900 |
| 2025/07/15 | 1,096 | 1,105 | 1,088 | 1,101 | 74,100 |
| 2025/07/14 | 1,072 | 1,103 | 1,069 | 1,096 | 57,600 |
| 2025/07/11 | 1,092 | 1,118 | 1,079 | 1,080 | 102,200 |
| 2025/07/10 | 1,096 | 1,103 | 1,082 | 1,092 | 164,900 |
| 2025/07/09 | 1,069 | 1,114 | 1,060 | 1,108 | 188,500 |
| 2025/07/08 | 1,056 | 1,072 | 1,045 | 1,059 | 69,800 |
| 2025/07/07 | 1,058 | 1,062 | 1,030 | 1,052 | 106,300 |
| 2025/07/04 | 1,069 | 1,069 | 1,052 | 1,054 | 38,300 |
| 2025/07/03 | 1,046 | 1,071 | 1,046 | 1,060 | 68,200 |
| 2025/07/02 | 1,050 | 1,062 | 1,031 | 1,055 | 79,300 |
| 2025/07/01 | 1,078 | 1,081 | 1,053 | 1,058 | 79,800 |
| 2025/06/30 | 1,100 | 1,114 | 1,082 | 1,082 | 60,100 |
| 2025/06/27 | 1,077 | 1,100 | 1,074 | 1,100 | 64,400 |
| 2025/06/26 | 1,075 | 1,080 | 1,065 | 1,077 | 53,900 |
| 2025/06/25 | 1,096 | 1,099 | 1,075 | 1,082 | 55,700 |
| 2025/06/24 | 1,120 | 1,136 | 1,092 | 1,096 | 81,500 |
| 2025/06/23 | 1,090 | 1,109 | 1,089 | 1,102 | 36,000 |
| 2025/06/20 | 1,101 | 1,109 | 1,092 | 1,101 | 127,200 |
| 2025/06/19 | 1,091 | 1,110 | 1,091 | 1,102 | 39,600 |
| 2025/06/18 | 1,095 | 1,110 | 1,089 | 1,096 | 76,100 |
| 2025/06/17 | 1,092 | 1,110 | 1,089 | 1,102 | 71,900 |
| 2025/06/16 | 1,087 | 1,096 | 1,078 | 1,089 | 57,200 |
| 2025/06/13 | 1,063 | 1,086 | 1,060 | 1,081 | 60,400 |
| 2025/06/12 | 1,075 | 1,079 | 1,064 | 1,070 | 60,100 |
| 2025/06/11 | 1,051 | 1,089 | 1,051 | 1,084 | 136,000 |
| 2025/06/10 | 1,090 | 1,094 | 1,049 | 1,051 | 62,500 |
| 2025/06/09 | 1,101 | 1,109 | 1,085 | 1,094 | 74,300 |
| 2025/06/06 | 1,104 | 1,122 | 1,088 | 1,096 | 97,500 |
| 2025/06/05 | 1,107 | 1,133 | 1,098 | 1,105 | 121,700 |
| 2025/06/04 | 1,109 | 1,122 | 1,094 | 1,106 | 72,000 |
| 2025/06/03 | 1,106 | 1,110 | 1,090 | 1,106 | 60,600 |
| 2025/06/02 | 1,093 | 1,116 | 1,093 | 1,107 | 117,800 |
| 2025/05/30 | 1,086 | 1,112 | 1,081 | 1,106 | 88,300 |
| 2025/05/29 | 1,093 | 1,123 | 1,093 | 1,106 | 86,900 |
| 2025/05/28 | 1,099 | 1,105 | 1,077 | 1,089 | 105,200 |
| 2025/05/27 | 1,070 | 1,092 | 1,069 | 1,081 | 35,000 |
| 2025/05/26 | 1,080 | 1,083 | 1,068 | 1,079 | 51,600 |
| 2025/05/23 | 1,079 | 1,089 | 1,067 | 1,079 | 69,500 |
| 2025/05/22 | 1,060 | 1,079 | 1,059 | 1,066 | 58,600 |
| 2025/05/21 | 1,083 | 1,095 | 1,070 | 1,076 | 70,400 |
| 2025/05/20 | 1,150 | 1,152 | 1,074 | 1,082 | 105,900 |
| 2025/05/19 | 1,100 | 1,154 | 1,094 | 1,149 | 228,200 |
| 2025/05/16 | 1,091 | 1,125 | 1,081 | 1,120 | 62,000 |
| 2025/05/15 | 1,060 | 1,105 | 1,055 | 1,086 | 97,900 |
| 2025/05/14 | 1,068 | 1,107 | 1,066 | 1,078 | 92,000 |
| 2025/05/13 | 1,108 | 1,113 | 1,072 | 1,080 | 92,600 |
| 2025/05/12 | 1,093 | 1,106 | 1,082 | 1,094 | 40,900 |
| 2025/05/09 | 1,035 | 1,094 | 1,034 | 1,087 | 154,500 |
| 2025/05/08 | 1,023 | 1,030 | 1,001 | 1,025 | 67,400 |
| 2025/05/07 | 1,033 | 1,042 | 998 | 1,023 | 89,300 |
| 2025/05/02 | 1,055 | 1,075 | 1,025 | 1,038 | 101,000 |
| 2025/05/01 | 1,058 | 1,067 | 1,045 | 1,057 | 77,600 |
| 2025/04/30 | 1,054 | 1,073 | 1,021 | 1,057 | 160,900 |
| 2025/04/28 | 1,044 | 1,062 | 1,038 | 1,051 | 108,100 |
| 2025/04/25 | 1,019 | 1,047 | 1,012 | 1,035 | 123,400 |
| 2025/04/24 | 1,067 | 1,078 | 1,046 | 1,049 | 70,500 |
| 2025/04/23 | 1,053 | 1,071 | 1,033 | 1,069 | 186,100 |
| 2025/04/22 | 983 | 1,031 | 983 | 1,023 | 80,400 |
| 2025/04/21 | 968 | 995 | 968 | 981 | 42,600 |
| 2025/04/18 | 964 | 985 | 964 | 979 | 53,200 |
| 2025/04/17 | 970 | 970 | 951 | 956 | 51,600 |
| 2025/04/16 | 965 | 970 | 958 | 970 | 39,600 |
| 2025/04/15 | 946 | 972 | 946 | 958 | 43,600 |
| 2025/04/14 | 944 | 947 | 930 | 945 | 52,600 |
| 2025/04/11 | 911 | 941 | 905 | 935 | 77,100 |
| 2025/04/10 | 979 | 980 | 942 | 971 | 91,600 |
| 2025/04/09 | 896 | 921 | 878 | 904 | 98,000 |
| 2025/04/08 | 885 | 925 | 874 | 917 | 172,800 |
| 2025/04/07 | 854 | 894 | 850 | 870 | 118,800 |
| 2025/04/04 | 924 | 1,011 | 896 | 929 | 414,000 |
| 2025/04/03 | 950 | 972 | 943 | 954 | 93,200 |
| 2025/04/02 | 1,024 | 1,024 | 1,001 | 1,001 | 71,000 |
| 2025/04/01 | 1,044 | 1,052 | 1,015 | 1,015 | 42,200 |
| 2025/03/31 | 1,047 | 1,047 | 1,021 | 1,031 | 65,900 |
| 2025/03/28 | 1,059 | 1,078 | 1,059 | 1,067 | 79,400 |
| 2025/03/27 | 1,078 | 1,084 | 1,061 | 1,084 | 129,300 |
| 2025/03/26 | 1,096 | 1,107 | 1,091 | 1,102 | 103,500 |
| 2025/03/25 | 1,086 | 1,100 | 1,080 | 1,092 | 68,600 |
| 2025/03/24 | 1,083 | 1,095 | 1,062 | 1,086 | 96,400 |
| 2025/03/21 | 1,067 | 1,079 | 1,060 | 1,070 | 63,400 |
| 2025/03/19 | 1,076 | 1,085 | 1,065 | 1,070 | 39,100 |
| 2025/03/18 | 1,063 | 1,083 | 1,063 | 1,076 | 75,400 |
| 2025/03/17 | 1,040 | 1,065 | 1,040 | 1,057 | 100,500 |
| 2025/03/14 | 1,034 | 1,044 | 1,026 | 1,040 | 55,000 |
| 2025/03/13 | 1,039 | 1,041 | 1,023 | 1,032 | 64,700 |
| 2025/03/12 | 1,039 | 1,058 | 1,025 | 1,032 | 87,000 |
| 2025/03/11 | 1,048 | 1,071 | 1,032 | 1,057 | 99,500 |
| 2025/03/10 | 1,084 | 1,096 | 1,073 | 1,073 | 120,000 |
| 2025/03/07 | 1,059 | 1,084 | 1,044 | 1,082 | 107,100 |
| 2025/03/06 | 1,052 | 1,074 | 1,050 | 1,074 | 103,300 |
| 2025/03/05 | 1,049 | 1,061 | 1,045 | 1,047 | 52,200 |
| 2025/03/04 | 1,050 | 1,057 | 1,041 | 1,044 | 78,600 |
| 2025/03/03 | 1,040 | 1,063 | 1,036 | 1,047 | 76,800 |
| 2025/02/28 | 1,030 | 1,046 | 1,013 | 1,019 | 143,500 |
| 2025/02/27 | 1,030 | 1,050 | 1,019 | 1,048 | 71,300 |
| 2025/02/26 | 1,028 | 1,031 | 1,008 | 1,031 | 101,600 |
| 2025/02/25 | 1,042 | 1,058 | 1,022 | 1,028 | 86,800 |
| 2025/02/21 | 1,020 | 1,084 | 1,005 | 1,072 | 219,800 |
| 2025/02/20 | 1,044 | 1,044 | 1,025 | 1,027 | 42,200 |
| 2025/02/19 | 1,048 | 1,057 | 1,044 | 1,047 | 62,600 |
| 2025/02/18 | 1,048 | 1,064 | 1,038 | 1,046 | 87,100 |
| 2025/02/17 | 1,039 | 1,045 | 1,015 | 1,039 | 104,800 |
| 2025/02/14 | 1,028 | 1,056 | 1,006 | 1,039 | 185,700 |
| 2025/02/13 | 1,026 | 1,029 | 1,005 | 1,009 | 123,900 |
| 2025/02/12 | 1,060 | 1,060 | 1,004 | 1,006 | 181,500 |
| 2025/02/10 | 1,031 | 1,064 | 1,031 | 1,060 | 130,000 |
| 2025/02/07 | 1,037 | 1,050 | 1,029 | 1,047 | 95,400 |
| 2025/02/06 | 1,031 | 1,046 | 1,024 | 1,029 | 111,700 |
| 2025/02/05 | 1,030 | 1,043 | 1,020 | 1,033 | 170,200 |
| 2025/02/04 | 1,027 | 1,034 | 1,011 | 1,016 | 97,900 |
| 2025/02/03 | 1,000 | 1,011 | 996 | 1,011 | 126,400 |
| 2025/01/31 | 1,035 | 1,042 | 1,018 | 1,032 | 106,400 |
| 2025/01/30 | 1,007 | 1,036 | 1,007 | 1,036 | 107,200 |
| 2025/01/29 | 1,025 | 1,025 | 1,009 | 1,011 | 52,400 |
| 2025/01/28 | 1,008 | 1,033 | 1,008 | 1,027 | 90,000 |
| 2025/01/27 | 990 | 1,015 | 988 | 1,008 | 120,400 |
| 2025/01/24 | 981 | 991 | 973 | 983 | 141,400 |
| 2025/01/23 | 970 | 981 | 959 | 979 | 91,900 |
| 2025/01/22 | 960 | 973 | 951 | 973 | 121,300 |
| 2025/01/21 | 935 | 958 | 934 | 955 | 84,000 |
| 2025/01/20 | 927 | 954 | 926 | 926 | 115,200 |
| 2025/01/17 | 934 | 940 | 919 | 924 | 203,500 |
| 2025/01/16 | 951 | 955 | 940 | 943 | 141,300 |
| 2025/01/15 | 959 | 963 | 943 | 956 | 93,900 |
| 2025/01/14 | 949 | 964 | 946 | 961 | 143,300 |
| 2025/01/10 | 950 | 966 | 949 | 953 | 90,700 |
| 2025/01/09 | 977 | 978 | 949 | 949 | 132,100 |
| 2025/01/08 | 975 | 988 | 971 | 977 | 132,000 |
| 2025/01/07 | 979 | 993 | 979 | 980 | 139,400 |
| 2025/01/06 | 1,001 | 1,001 | 968 | 975 | 191,400 |
| 2024/12/30 | 1,011 | 1,016 | 976 | 1,000 | 414,700 |
| 2024/12/27 | 1,010 | 1,054 | 996 | 1,020 | 402,600 |
| 2024/12/26 | 1,003 | 1,010 | 987 | 996 | 135,800 |
| 2024/12/25 | 995 | 1,023 | 984 | 1,003 | 161,100 |
| 2024/12/24 | 1,023 | 1,035 | 952 | 999 | 608,100 |
| 2024/12/23 | 995 | 1,038 | 966 | 1,034 | 341,900 |
| 2024/12/20 | 1,046 | 1,062 | 1,006 | 1,006 | 298,000 |
| 2024/12/19 | 1,086 | 1,098 | 1,026 | 1,059 | 513,700 |
| 2024/12/18 | 1,030 | 1,170 | 1,022 | 1,104 | 2,060,300 |
| 2024/12/17 | 1,021 | 1,036 | 993 | 1,000 | 126,200 |
| 2024/12/16 | 978 | 1,010 | 978 | 1,004 | 121,300 |
| 2024/12/13 | 1,005 | 1,035 | 972 | 976 | 212,700 |
| 2024/12/12 | 1,014 | 1,041 | 1,013 | 1,030 | 75,600 |
| 2024/12/11 | 1,025 | 1,032 | 1,015 | 1,015 | 36,900 |
| 2024/12/10 | 1,043 | 1,056 | 1,030 | 1,038 | 96,600 |
| 2024/12/09 | 1,030 | 1,044 | 1,012 | 1,036 | 83,700 |
| 2024/12/06 | 1,045 | 1,051 | 1,014 | 1,025 | 100,700 |
| 2024/12/05 | 1,067 | 1,077 | 1,048 | 1,048 | 116,900 |
| 2024/12/04 | 1,116 | 1,125 | 1,063 | 1,067 | 211,800 |
| 2024/12/03 | 1,118 | 1,133 | 1,112 | 1,127 | 105,200 |
| 2024/12/02 | 1,114 | 1,120 | 1,099 | 1,111 | 108,100 |
| 2024/11/29 | 1,126 | 1,132 | 1,090 | 1,129 | 212,700 |
| 2024/11/28 | 1,097 | 1,137 | 1,089 | 1,137 | 124,000 |
| 2024/11/27 | 1,120 | 1,127 | 1,082 | 1,097 | 118,100 |
| 2024/11/26 | 1,121 | 1,126 | 1,093 | 1,107 | 171,100 |
| 2024/11/25 | 1,104 | 1,115 | 1,091 | 1,110 | 146,900 |
| 2024/11/22 | 1,129 | 1,129 | 1,090 | 1,095 | 110,200 |
| 2024/11/21 | 1,110 | 1,164 | 1,094 | 1,135 | 236,200 |
| 2024/11/20 | 1,082 | 1,103 | 1,079 | 1,088 | 145,300 |
| 2024/11/19 | 1,130 | 1,139 | 1,080 | 1,094 | 223,600 |
| 2024/11/18 | 1,102 | 1,130 | 1,073 | 1,130 | 313,500 |
| 2024/11/15 | 1,008 | 1,104 | 997 | 1,090 | 300,600 |
| 2024/11/14 | 1,032 | 1,051 | 979 | 979 | 182,200 |
| 2024/11/13 | 1,035 | 1,057 | 1,005 | 1,032 | 219,900 |
| 2024/11/12 | 951 | 1,083 | 950 | 1,040 | 678,400 |
| 2024/11/11 | 950 | 955 | 925 | 952 | 124,800 |
| 2024/11/08 | 964 | 985 | 941 | 953 | 235,400 |
| 2024/11/07 | 1,004 | 1,071 | 1,004 | 1,067 | 228,800 |
| 2024/11/06 | 1,017 | 1,022 | 999 | 1,000 | 66,200 |
| 2024/11/05 | 984 | 1,012 | 983 | 1,009 | 92,200 |
| 2024/11/01 | 1,031 | 1,031 | 991 | 991 | 120,500 |
| 2024/10/31 | 1,048 | 1,052 | 1,030 | 1,035 | 119,700 |
| 2024/10/30 | 1,040 | 1,064 | 1,038 | 1,045 | 682,100 |
| 2024/10/29 | 1,022 | 1,049 | 1,022 | 1,039 | 61,100 |
| 2024/10/28 | 1,009 | 1,026 | 1,008 | 1,021 | 54,300 |
| 2024/10/25 | 1,014 | 1,018 | 995 | 1,006 | 75,900 |
| 2024/10/24 | 1,028 | 1,030 | 1,013 | 1,014 | 61,100 |
| 2024/10/23 | 1,051 | 1,056 | 1,024 | 1,026 | 73,200 |
| 2024/10/22 | 1,073 | 1,079 | 1,055 | 1,058 | 78,100 |
| 2024/10/21 | 1,085 | 1,092 | 1,077 | 1,079 | 49,000 |
| 2024/10/18 | 1,076 | 1,085 | 1,068 | 1,081 | 49,200 |
| 2024/10/17 | 1,070 | 1,081 | 1,058 | 1,064 | 48,700 |
| 2024/10/16 | 1,089 | 1,099 | 1,069 | 1,070 | 58,200 |