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 |
|---|---|---|---|---|---|
| 2024/07/26 | 874 | 926 | 874 | 902 | 314,800 |
| 2024/07/25 | 937 | 950 | 922 | 933 | 281,100 |
| 2024/07/24 | 946 | 957 | 940 | 945 | 76,200 |
| 2024/07/23 | 970 | 970 | 952 | 954 | 60,800 |
| 2024/07/22 | 975 | 977 | 954 | 958 | 72,700 |
| 2024/07/19 | 983 | 993 | 970 | 972 | 103,500 |
| 2024/07/18 | 992 | 995 | 979 | 979 | 89,300 |
| 2024/07/17 | 1,031 | 1,039 | 1,001 | 1,007 | 90,500 |
| 2024/07/16 | 1,010 | 1,042 | 1,010 | 1,017 | 92,300 |
| 2024/07/12 | 985 | 1,009 | 985 | 1,000 | 58,800 |
| 2024/07/11 | 977 | 994 | 977 | 989 | 65,300 |
| 2024/07/10 | 980 | 984 | 972 | 979 | 55,500 |
| 2024/07/09 | 971 | 990 | 961 | 983 | 60,600 |
| 2024/07/08 | 976 | 984 | 967 | 971 | 69,300 |
| 2024/07/05 | 988 | 992 | 976 | 976 | 58,500 |
| 2024/07/04 | 980 | 987 | 963 | 978 | 64,900 |
| 2024/07/03 | 964 | 989 | 963 | 978 | 92,700 |
| 2024/07/02 | 972 | 981 | 966 | 966 | 56,000 |
| 2024/07/01 | 978 | 984 | 970 | 972 | 53,200 |
| 2024/06/28 | 1,002 | 1,002 | 977 | 985 | 78,700 |
| 2024/06/27 | 1,001 | 1,019 | 992 | 1,002 | 76,400 |
| 2024/06/26 | 989 | 1,003 | 970 | 1,001 | 83,100 |
| 2024/06/25 | 991 | 999 | 973 | 982 | 72,100 |
| 2024/06/24 | 1,000 | 1,009 | 989 | 991 | 69,700 |
| 2024/06/21 | 999 | 1,008 | 972 | 985 | 152,900 |
| 2024/06/20 | 992 | 1,003 | 980 | 990 | 151,000 |
| 2024/06/19 | 963 | 990 | 960 | 989 | 61,200 |
| 2024/06/18 | 990 | 1,000 | 965 | 971 | 92,200 |
| 2024/06/17 | 973 | 996 | 966 | 990 | 91,500 |
| 2024/06/14 | 969 | 984 | 964 | 973 | 78,600 |
| 2024/06/13 | 992 | 994 | 964 | 969 | 63,700 |
| 2024/06/12 | 997 | 1,002 | 989 | 992 | 31,800 |
| 2024/06/11 | 992 | 1,023 | 988 | 994 | 83,300 |
| 2024/06/10 | 998 | 1,031 | 996 | 996 | 124,200 |
| 2024/06/07 | 950 | 1,008 | 950 | 1,007 | 196,300 |
| 2024/06/06 | 942 | 954 | 936 | 951 | 47,800 |
| 2024/06/05 | 949 | 953 | 939 | 950 | 78,800 |
| 2024/06/04 | 940 | 957 | 940 | 950 | 140,100 |
| 2024/06/03 | 951 | 958 | 938 | 948 | 88,900 |
| 2024/05/31 | 938 | 953 | 925 | 950 | 111,600 |
| 2024/05/30 | 910 | 930 | 898 | 929 | 96,800 |
| 2024/05/29 | 909 | 915 | 901 | 914 | 120,200 |
| 2024/05/28 | 936 | 940 | 918 | 920 | 121,100 |
| 2024/05/27 | 949 | 952 | 925 | 933 | 153,400 |
| 2024/05/24 | 950 | 957 | 937 | 950 | 73,600 |
| 2024/05/23 | 927 | 974 | 927 | 958 | 151,800 |
| 2024/05/22 | 977 | 977 | 925 | 929 | 313,800 |
| 2024/05/21 | 1,022 | 1,022 | 983 | 985 | 80,200 |
| 2024/05/20 | 1,033 | 1,041 | 1,017 | 1,022 | 94,600 |
| 2024/05/17 | 1,031 | 1,041 | 1,020 | 1,035 | 61,000 |
| 2024/05/16 | 1,061 | 1,071 | 1,018 | 1,030 | 109,000 |
| 2024/05/15 | 1,060 | 1,078 | 1,054 | 1,057 | 112,700 |
| 2024/05/14 | 1,082 | 1,082 | 1,020 | 1,050 | 144,800 |
| 2024/05/13 | 1,089 | 1,113 | 1,087 | 1,106 | 142,400 |
| 2024/05/10 | 1,010 | 1,095 | 1,010 | 1,087 | 265,600 |
| 2024/05/09 | 1,045 | 1,069 | 1,037 | 1,037 | 203,600 |
| 2024/05/08 | 1,032 | 1,050 | 1,025 | 1,045 | 111,300 |
| 2024/05/07 | 1,025 | 1,044 | 1,020 | 1,025 | 75,400 |
| 2024/05/02 | 1,026 | 1,041 | 1,022 | 1,024 | 36,800 |
| 2024/05/01 | 1,009 | 1,032 | 996 | 1,032 | 112,600 |
| 2024/04/30 | 971 | 1,023 | 969 | 1,023 | 143,900 |
| 2024/04/26 | 950 | 957 | 941 | 951 | 67,800 |
| 2024/04/25 | 940 | 954 | 938 | 946 | 43,100 |
| 2024/04/24 | 956 | 959 | 937 | 938 | 102,600 |
| 2024/04/23 | 954 | 963 | 948 | 956 | 40,700 |
| 2024/04/22 | 953 | 961 | 947 | 954 | 40,300 |
| 2024/04/19 | 947 | 952 | 929 | 938 | 76,400 |
| 2024/04/18 | 951 | 957 | 948 | 952 | 32,700 |
| 2024/04/17 | 957 | 959 | 943 | 948 | 45,700 |
| 2024/04/16 | 995 | 995 | 948 | 956 | 103,600 |
| 2024/04/15 | 1,006 | 1,023 | 992 | 1,012 | 55,600 |
| 2024/04/12 | 993 | 1,014 | 985 | 1,006 | 80,400 |
| 2024/04/11 | 979 | 995 | 970 | 995 | 42,900 |
| 2024/04/10 | 972 | 1,002 | 972 | 994 | 35,100 |
| 2024/04/09 | 976 | 979 | 968 | 974 | 33,900 |
| 2024/04/08 | 970 | 977 | 954 | 977 | 43,200 |
| 2024/04/05 | 946 | 962 | 943 | 958 | 51,400 |
| 2024/04/04 | 969 | 975 | 947 | 950 | 116,600 |
| 2024/04/03 | 986 | 1,004 | 955 | 967 | 101,500 |
| 2024/04/02 | 1,025 | 1,025 | 983 | 993 | 76,500 |
| 2024/04/01 | 1,065 | 1,065 | 1,025 | 1,025 | 62,400 |
| 2024/03/29 | 1,033 | 1,064 | 1,029 | 1,063 | 91,000 |
| 2024/03/28 | 1,034 | 1,049 | 1,024 | 1,039 | 75,200 |
| 2024/03/27 | 1,028 | 1,054 | 1,025 | 1,040 | 87,400 |
| 2024/03/26 | 1,052 | 1,053 | 1,017 | 1,021 | 104,600 |
| 2024/03/25 | 1,014 | 1,063 | 1,014 | 1,052 | 162,800 |
| 2024/03/22 | 986 | 1,023 | 986 | 1,014 | 109,400 |
| 2024/03/21 | 980 | 987 | 966 | 984 | 49,000 |
| 2024/03/19 | 959 | 980 | 955 | 968 | 47,500 |
| 2024/03/18 | 958 | 961 | 944 | 956 | 141,100 |
| 2024/03/15 | 932 | 972 | 919 | 958 | 173,300 |
| 2024/03/14 | 929 | 934 | 911 | 931 | 73,200 |
| 2024/03/13 | 936 | 960 | 918 | 929 | 89,900 |
| 2024/03/12 | 953 | 953 | 926 | 941 | 57,100 |
| 2024/03/11 | 983 | 986 | 947 | 956 | 70,800 |
| 2024/03/08 | 965 | 1,006 | 964 | 1,005 | 118,800 |
| 2024/03/07 | 972 | 986 | 961 | 968 | 52,200 |
| 2024/03/06 | 960 | 985 | 956 | 974 | 78,200 |
| 2024/03/05 | 930 | 969 | 925 | 969 | 65,600 |
| 2024/03/04 | 948 | 948 | 922 | 922 | 91,000 |
| 2024/03/01 | 958 | 958 | 940 | 946 | 48,100 |
| 2024/02/29 | 951 | 975 | 947 | 962 | 133,100 |
| 2024/02/28 | 943 | 971 | 943 | 950 | 80,100 |
| 2024/02/27 | 962 | 970 | 948 | 954 | 33,500 |
| 2024/02/26 | 989 | 989 | 959 | 962 | 63,800 |
| 2024/02/22 | 960 | 983 | 960 | 978 | 93,800 |
| 2024/02/21 | 972 | 974 | 950 | 959 | 62,100 |
| 2024/02/20 | 978 | 985 | 966 | 972 | 83,100 |
| 2024/02/19 | 973 | 979 | 961 | 977 | 38,800 |
| 2024/02/16 | 939 | 970 | 931 | 970 | 66,800 |
| 2024/02/15 | 966 | 975 | 930 | 939 | 140,400 |
| 2024/02/14 | 961 | 968 | 947 | 963 | 62,100 |
| 2024/02/13 | 927 | 972 | 916 | 969 | 127,300 |
| 2024/02/09 | 942 | 963 | 919 | 930 | 214,100 |
| 2024/02/08 | 996 | 1,014 | 987 | 987 | 179,700 |
| 2024/02/07 | 983 | 992 | 971 | 981 | 124,300 |
| 2024/02/06 | 970 | 1,009 | 963 | 998 | 140,300 |
| 2024/02/05 | 966 | 966 | 947 | 955 | 99,300 |
| 2024/02/02 | 962 | 964 | 940 | 951 | 123,000 |
| 2024/02/01 | 969 | 973 | 961 | 967 | 63,000 |
| 2024/01/31 | 987 | 997 | 974 | 979 | 79,600 |
| 2024/01/30 | 995 | 1,003 | 977 | 994 | 331,400 |
| 2024/01/29 | 981 | 1,006 | 973 | 995 | 130,100 |
| 2024/01/26 | 992 | 992 | 958 | 968 | 98,200 |
| 2024/01/25 | 977 | 999 | 971 | 993 | 91,900 |
| 2024/01/24 | 981 | 995 | 970 | 977 | 110,800 |
| 2024/01/23 | 980 | 1,008 | 965 | 988 | 142,500 |
| 2024/01/22 | 923 | 974 | 923 | 971 | 165,900 |
| 2024/01/19 | 907 | 917 | 898 | 917 | 119,700 |
| 2024/01/18 | 902 | 920 | 902 | 909 | 75,200 |
| 2024/01/17 | 898 | 919 | 898 | 900 | 96,000 |
| 2024/01/16 | 906 | 906 | 897 | 897 | 69,900 |
| 2024/01/15 | 905 | 912 | 898 | 903 | 84,300 |
| 2024/01/12 | 997 | 997 | 906 | 908 | 318,700 |
| 2024/01/11 | 1,020 | 1,042 | 1,011 | 1,012 | 133,300 |
| 2024/01/10 | 1,001 | 1,022 | 1,001 | 1,015 | 86,400 |
| 2024/01/09 | 985 | 1,003 | 969 | 1,001 | 113,200 |
| 2024/01/05 | 947 | 982 | 947 | 980 | 105,300 |
| 2024/01/04 | 908 | 957 | 906 | 952 | 133,000 |
| 2023/12/29 | 914 | 921 | 902 | 921 | 87,400 |
| 2023/12/28 | 904 | 910 | 901 | 908 | 55,000 |
| 2023/12/27 | 907 | 911 | 901 | 903 | 47,400 |
| 2023/12/26 | 907 | 913 | 901 | 907 | 56,200 |
| 2023/12/25 | 903 | 905 | 899 | 902 | 38,400 |
| 2023/12/22 | 897 | 905 | 897 | 903 | 39,900 |
| 2023/12/21 | 916 | 919 | 894 | 897 | 73,000 |
| 2023/12/20 | 920 | 935 | 915 | 920 | 110,700 |
| 2023/12/19 | 920 | 923 | 901 | 916 | 83,500 |
| 2023/12/18 | 895 | 921 | 895 | 920 | 75,000 |
| 2023/12/15 | 899 | 910 | 894 | 910 | 142,600 |
| 2023/12/14 | 900 | 905 | 896 | 899 | 99,900 |
| 2023/12/13 | 900 | 911 | 900 | 906 | 70,800 |
| 2023/12/12 | 900 | 908 | 900 | 904 | 82,900 |
| 2023/12/11 | 896 | 910 | 893 | 910 | 100,900 |
| 2023/12/08 | 878 | 900 | 874 | 899 | 160,000 |
| 2023/12/07 | 886 | 902 | 886 | 893 | 87,000 |
| 2023/12/06 | 895 | 905 | 893 | 900 | 76,800 |
| 2023/12/05 | 900 | 906 | 896 | 900 | 88,100 |
| 2023/12/04 | 885 | 903 | 880 | 900 | 117,300 |
| 2023/12/01 | 926 | 930 | 892 | 900 | 295,400 |
| 2023/11/30 | 886 | 904 | 886 | 896 | 306,400 |
| 2023/11/29 | 885 | 901 | 885 | 886 | 171,400 |
| 2023/11/28 | 868 | 891 | 868 | 885 | 108,500 |
| 2023/11/27 | 869 | 869 | 855 | 863 | 81,500 |
| 2023/11/24 | 836 | 857 | 832 | 855 | 76,200 |
| 2023/11/22 | 796 | 837 | 796 | 831 | 117,200 |
| 2023/11/21 | 809 | 813 | 800 | 804 | 106,300 |
| 2023/11/20 | 819 | 832 | 798 | 798 | 145,700 |
| 2023/11/17 | 813 | 820 | 808 | 812 | 103,700 |
| 2023/11/16 | 773 | 821 | 768 | 813 | 292,600 |
| 2023/11/15 | 775 | 788 | 766 | 773 | 197,100 |
| 2023/11/14 | 784 | 792 | 767 | 768 | 175,400 |
| 2023/11/13 | 835 | 835 | 774 | 782 | 253,200 |
| 2023/11/10 | 810 | 837 | 805 | 834 | 296,900 |
| 2023/11/09 | 890 | 905 | 884 | 900 | 114,600 |
| 2023/11/08 | 890 | 899 | 884 | 891 | 146,800 |
| 2023/11/07 | 889 | 901 | 885 | 891 | 95,400 |
| 2023/11/06 | 907 | 907 | 889 | 889 | 125,000 |
| 2023/11/02 | 900 | 908 | 890 | 900 | 220,700 |
| 2023/11/01 | 880 | 897 | 875 | 892 | 328,100 |
| 2023/10/31 | 833 | 868 | 833 | 858 | 310,700 |
| 2023/10/30 | 830 | 843 | 827 | 833 | 1,169,900 |
| 2023/10/27 | 822 | 846 | 820 | 845 | 143,600 |
| 2023/10/26 | 833 | 834 | 808 | 828 | 184,500 |
| 2023/10/25 | 825 | 850 | 823 | 834 | 175,000 |
| 2023/10/24 | 805 | 825 | 796 | 823 | 196,900 |
| 2023/10/23 | 812 | 819 | 808 | 812 | 133,100 |
| 2023/10/20 | 805 | 810 | 797 | 808 | 96,000 |
| 2023/10/19 | 794 | 807 | 794 | 806 | 100,200 |
| 2023/10/18 | 801 | 817 | 800 | 815 | 124,700 |
| 2023/10/17 | 788 | 802 | 782 | 802 | 166,200 |
| 2023/10/16 | 765 | 777 | 759 | 777 | 157,300 |
| 2023/10/13 | 793 | 793 | 764 | 765 | 122,300 |
| 2023/10/12 | 808 | 808 | 791 | 798 | 164,400 |
| 2023/10/11 | 823 | 823 | 806 | 806 | 95,800 |
| 2023/10/10 | 805 | 821 | 805 | 817 | 150,700 |
| 2023/10/06 | 812 | 812 | 799 | 802 | 102,900 |
| 2023/10/05 | 811 | 820 | 807 | 813 | 140,700 |
| 2023/10/04 | 816 | 825 | 806 | 806 | 189,600 |
| 2023/10/03 | 845 | 847 | 821 | 825 | 122,700 |