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 |
|---|---|---|---|---|---|
| 2026/06/04 | 993 | 1,005 | 989 | 990 | 45,200 |
| 2026/06/03 | 995 | 1,012 | 988 | 1,001 | 43,900 |
| 2026/06/02 | 1,002 | 1,005 | 978 | 995 | 48,800 |
| 2026/06/01 | 1,093 | 1,093 | 1,027 | 1,027 | 64,300 |
| 2026/05/29 | 1,074 | 1,114 | 1,069 | 1,093 | 88,900 |
| 2026/05/28 | 1,066 | 1,089 | 1,058 | 1,074 | 72,300 |
| 2026/05/27 | 1,070 | 1,073 | 1,042 | 1,059 | 68,000 |
| 2026/05/26 | 1,049 | 1,070 | 1,034 | 1,059 | 81,500 |
| 2026/05/25 | 1,063 | 1,074 | 1,048 | 1,063 | 87,100 |
| 2026/05/22 | 1,028 | 1,084 | 1,018 | 1,065 | 99,600 |
| 2026/05/21 | 1,010 | 1,038 | 1,010 | 1,025 | 58,600 |
| 2026/05/20 | 986 | 1,021 | 976 | 1,020 | 98,600 |
| 2026/05/19 | 998 | 1,001 | 982 | 990 | 52,900 |
| 2026/05/18 | 1,013 | 1,013 | 975 | 984 | 102,600 |
| 2026/05/15 | 1,018 | 1,026 | 1,004 | 1,019 | 75,300 |
| 2026/05/14 | 1,072 | 1,072 | 998 | 1,009 | 164,800 |
| 2026/05/13 | 965 | 997 | 965 | 997 | 53,800 |
| 2026/05/12 | 994 | 997 | 969 | 975 | 29,800 |
| 2026/05/11 | 998 | 1,007 | 982 | 992 | 66,500 |
| 2026/05/08 | 970 | 1,007 | 963 | 1,001 | 115,100 |
| 2026/05/07 | 915 | 962 | 915 | 949 | 108,300 |
| 2026/05/01 | 902 | 905 | 887 | 901 | 52,800 |
| 2026/04/30 | 916 | 918 | 902 | 902 | 81,900 |
| 2026/04/28 | 919 | 955 | 916 | 955 | 65,100 |
| 2026/04/27 | 924 | 929 | 912 | 912 | 54,500 |
| 2026/04/24 | 932 | 938 | 918 | 924 | 47,200 |
| 2026/04/23 | 950 | 957 | 931 | 931 | 69,300 |
| 2026/04/22 | 987 | 988 | 956 | 960 | 52,400 |
| 2026/04/21 | 1,005 | 1,007 | 991 | 991 | 36,400 |
| 2026/04/20 | 1,016 | 1,016 | 1,003 | 1,008 | 32,000 |
| 2026/04/17 | 1,005 | 1,015 | 1,003 | 1,006 | 28,300 |
| 2026/04/16 | 1,007 | 1,023 | 1,002 | 1,005 | 51,100 |
| 2026/04/15 | 999 | 1,018 | 999 | 1,005 | 51,300 |
| 2026/04/14 | 1,010 | 1,011 | 988 | 989 | 35,700 |
| 2026/04/13 | 1,021 | 1,024 | 993 | 995 | 38,500 |
| 2026/04/10 | 1,013 | 1,019 | 1,001 | 1,006 | 30,700 |
| 2026/04/09 | 1,022 | 1,025 | 1,010 | 1,010 | 40,400 |
| 2026/04/08 | 1,037 | 1,043 | 1,020 | 1,022 | 55,400 |
| 2026/04/07 | 1,000 | 1,018 | 1,000 | 1,016 | 34,800 |
| 2026/04/06 | 994 | 1,007 | 990 | 1,005 | 38,500 |
| 2026/04/03 | 977 | 997 | 977 | 992 | 45,900 |
| 2026/03/27 | 996 | 1,004 | 985 | 991 | 68,100 |
| 2026/03/26 | 1,002 | 1,002 | 982 | 999 | 45,100 |
| 2026/03/25 | 985 | 1,003 | 985 | 998 | 50,500 |
| 2026/03/24 | 977 | 980 | 968 | 971 | 49,600 |
| 2026/03/23 | 960 | 962 | 941 | 954 | 63,900 |
| 2026/03/19 | 988 | 988 | 972 | 975 | 65,500 |
| 2026/03/18 | 986 | 999 | 986 | 997 | 44,500 |
| 2026/03/17 | 983 | 994 | 980 | 986 | 50,400 |
| 2026/03/16 | 972 | 981 | 960 | 977 | 48,700 |
| 2026/03/13 | 980 | 997 | 970 | 972 | 102,500 |
| 2026/03/12 | 1,025 | 1,025 | 998 | 1,010 | 64,200 |
| 2026/03/11 | 1,038 | 1,045 | 1,027 | 1,027 | 42,800 |
| 2026/03/10 | 1,012 | 1,031 | 1,000 | 1,017 | 54,000 |
| 2026/03/09 | 976 | 1,011 | 975 | 997 | 93,800 |
| 2026/03/06 | 1,022 | 1,049 | 1,022 | 1,042 | 60,600 |
| 2026/03/05 | 1,040 | 1,052 | 1,027 | 1,038 | 68,200 |
| 2026/03/04 | 1,032 | 1,035 | 1,007 | 1,020 | 72,700 |
| 2026/03/03 | 1,071 | 1,081 | 1,047 | 1,047 | 89,700 |
| 2026/03/02 | 1,090 | 1,104 | 1,079 | 1,090 | 81,700 |
| 2026/02/27 | 1,070 | 1,106 | 1,070 | 1,106 | 108,100 |
| 2026/02/26 | 1,101 | 1,105 | 1,075 | 1,082 | 111,600 |
| 2026/02/25 | 1,075 | 1,104 | 1,067 | 1,101 | 97,800 |
| 2026/02/24 | 1,049 | 1,081 | 1,046 | 1,066 | 56,600 |
| 2026/02/20 | 1,055 | 1,055 | 1,040 | 1,046 | 47,800 |
| 2026/02/19 | 1,065 | 1,071 | 1,051 | 1,071 | 36,500 |
| 2026/02/18 | 1,095 | 1,099 | 1,073 | 1,073 | 41,400 |
| 2026/02/17 | 1,040 | 1,101 | 1,040 | 1,091 | 86,600 |
| 2026/02/16 | 1,054 | 1,059 | 1,025 | 1,040 | 106,500 |
| 2026/02/13 | 1,136 | 1,142 | 1,042 | 1,054 | 164,500 |
| 2026/02/12 | 1,046 | 1,058 | 1,043 | 1,046 | 73,600 |
| 2026/02/10 | 1,040 | 1,056 | 1,031 | 1,051 | 54,000 |
| 2026/02/09 | 1,050 | 1,054 | 1,025 | 1,026 | 72,500 |
| 2026/02/06 | 1,022 | 1,037 | 1,019 | 1,036 | 45,400 |
| 2026/02/05 | 1,023 | 1,034 | 1,022 | 1,025 | 52,500 |
| 2026/02/04 | 1,010 | 1,022 | 1,005 | 1,013 | 40,300 |
| 2026/02/03 | 1,010 | 1,019 | 1,006 | 1,010 | 57,200 |
| 2026/02/02 | 1,004 | 1,020 | 1,004 | 1,007 | 48,000 |
| 2026/01/30 | 1,007 | 1,012 | 993 | 993 | 66,400 |
| 2026/01/29 | 987 | 1,015 | 981 | 1,003 | 77,800 |
| 2026/01/28 | 990 | 1,000 | 986 | 997 | 71,600 |
| 2026/01/27 | 999 | 1,011 | 996 | 999 | 50,600 |
| 2026/01/26 | 1,019 | 1,033 | 1,001 | 1,008 | 58,500 |
| 2026/01/23 | 1,048 | 1,058 | 1,037 | 1,037 | 43,700 |
| 2026/01/22 | 1,040 | 1,060 | 1,040 | 1,048 | 51,200 |
| 2026/01/21 | 1,042 | 1,055 | 1,036 | 1,036 | 58,600 |
| 2026/01/20 | 1,075 | 1,075 | 1,057 | 1,058 | 42,700 |
| 2026/01/19 | 1,110 | 1,114 | 1,075 | 1,075 | 55,300 |
| 2026/01/16 | 1,069 | 1,125 | 1,069 | 1,123 | 79,500 |
| 2026/01/15 | 1,056 | 1,071 | 1,052 | 1,065 | 52,200 |
| 2026/01/14 | 1,065 | 1,075 | 1,055 | 1,056 | 40,700 |
| 2026/01/13 | 1,075 | 1,075 | 1,051 | 1,066 | 52,300 |
| 2026/01/09 | 1,038 | 1,060 | 1,038 | 1,056 | 49,700 |
| 2026/01/08 | 1,036 | 1,052 | 1,035 | 1,035 | 32,600 |
| 2026/01/07 | 1,036 | 1,068 | 1,036 | 1,050 | 46,300 |
| 2026/01/06 | 1,037 | 1,062 | 1,037 | 1,055 | 51,400 |
| 2026/01/05 | 1,013 | 1,046 | 1,013 | 1,045 | 53,800 |
| 2025/12/30 | 1,030 | 1,030 | 1,012 | 1,013 | 38,300 |
| 2025/12/29 | 1,003 | 1,036 | 1,003 | 1,036 | 61,300 |
| 2025/12/26 | 1,010 | 1,014 | 1,005 | 1,012 | 45,500 |
| 2025/12/25 | 1,009 | 1,018 | 1,007 | 1,012 | 37,300 |
| 2025/12/24 | 1,007 | 1,019 | 1,003 | 1,009 | 68,100 |
| 2025/12/23 | 1,013 | 1,018 | 999 | 1,007 | 48,700 |
| 2025/12/22 | 1,014 | 1,015 | 1,001 | 1,010 | 47,300 |
| 2025/12/19 | 987 | 1,005 | 987 | 1,005 | 88,300 |
| 2025/12/18 | 1,000 | 1,006 | 994 | 1,000 | 49,600 |
| 2025/12/17 | 1,009 | 1,015 | 995 | 1,000 | 84,800 |
| 2025/12/16 | 1,027 | 1,027 | 1,008 | 1,008 | 45,600 |
| 2025/12/15 | 1,016 | 1,032 | 1,011 | 1,027 | 88,800 |
| 2025/12/12 | 1,011 | 1,018 | 1,006 | 1,016 | 52,900 |
| 2025/12/11 | 1,040 | 1,042 | 999 | 999 | 75,500 |
| 2025/12/10 | 1,031 | 1,044 | 1,024 | 1,032 | 37,100 |
| 2025/12/09 | 1,035 | 1,044 | 1,028 | 1,031 | 38,600 |
| 2025/12/08 | 1,039 | 1,045 | 1,034 | 1,035 | 43,800 |
| 2025/12/05 | 1,002 | 1,035 | 999 | 1,029 | 84,000 |
| 2025/12/04 | 1,006 | 1,015 | 1,001 | 1,002 | 63,200 |
| 2025/12/03 | 1,032 | 1,042 | 998 | 998 | 77,400 |
| 2025/12/02 | 1,052 | 1,054 | 1,031 | 1,039 | 41,000 |
| 2025/12/01 | 1,067 | 1,076 | 1,053 | 1,053 | 55,300 |
| 2025/11/28 | 1,062 | 1,069 | 1,053 | 1,066 | 53,100 |
| 2025/11/27 | 1,051 | 1,061 | 1,049 | 1,057 | 37,500 |
| 2025/11/26 | 1,072 | 1,072 | 1,048 | 1,055 | 45,300 |
| 2025/11/25 | 1,061 | 1,076 | 1,058 | 1,061 | 50,900 |
| 2025/11/21 | 1,037 | 1,069 | 1,031 | 1,061 | 89,600 |
| 2025/11/20 | 1,066 | 1,068 | 1,042 | 1,042 | 46,000 |
| 2025/11/19 | 1,063 | 1,073 | 1,052 | 1,061 | 75,200 |
| 2025/11/18 | 1,050 | 1,074 | 1,048 | 1,072 | 49,600 |
| 2025/11/17 | 1,062 | 1,076 | 1,054 | 1,062 | 54,500 |
| 2025/11/14 | 1,038 | 1,073 | 1,030 | 1,062 | 55,000 |
| 2025/11/13 | 1,033 | 1,046 | 1,032 | 1,039 | 49,300 |
| 2025/11/12 | 1,010 | 1,041 | 1,010 | 1,036 | 64,500 |
| 2025/11/11 | 999 | 1,018 | 985 | 1,006 | 58,000 |
| 2025/11/10 | 1,029 | 1,029 | 986 | 994 | 70,900 |
| 2025/11/07 | 992 | 1,035 | 991 | 1,024 | 173,200 |
| 2025/11/06 | 1,028 | 1,044 | 1,001 | 1,009 | 107,500 |
| 2025/11/05 | 1,043 | 1,055 | 1,028 | 1,036 | 58,800 |
| 2025/11/04 | 1,029 | 1,053 | 1,022 | 1,043 | 86,100 |
| 2025/10/31 | 1,058 | 1,061 | 1,025 | 1,029 | 82,400 |
| 2025/10/30 | 1,076 | 1,085 | 1,057 | 1,057 | 193,700 |
| 2025/10/29 | 1,150 | 1,150 | 1,075 | 1,078 | 124,000 |
| 2025/10/28 | 1,191 | 1,193 | 1,151 | 1,157 | 89,200 |
| 2025/10/27 | 1,187 | 1,193 | 1,175 | 1,186 | 39,000 |
| 2025/10/24 | 1,171 | 1,176 | 1,163 | 1,163 | 41,200 |
| 2025/10/23 | 1,172 | 1,187 | 1,165 | 1,171 | 45,800 |
| 2025/10/22 | 1,153 | 1,184 | 1,150 | 1,174 | 68,000 |
| 2025/10/21 | 1,146 | 1,155 | 1,132 | 1,143 | 64,300 |
| 2025/10/20 | 1,140 | 1,153 | 1,139 | 1,146 | 36,800 |
| 2025/10/17 | 1,145 | 1,146 | 1,123 | 1,133 | 45,200 |
| 2025/10/16 | 1,141 | 1,144 | 1,125 | 1,139 | 68,600 |
| 2025/10/15 | 1,126 | 1,139 | 1,126 | 1,131 | 39,600 |
| 2025/10/14 | 1,126 | 1,152 | 1,119 | 1,126 | 80,000 |
| 2025/10/10 | 1,157 | 1,174 | 1,143 | 1,152 | 58,000 |
| 2025/10/09 | 1,165 | 1,188 | 1,165 | 1,185 | 105,500 |
| 2025/10/08 | 1,230 | 1,239 | 1,165 | 1,165 | 194,200 |
| 2025/10/07 | 1,224 | 1,246 | 1,224 | 1,238 | 57,000 |
| 2025/10/06 | 1,256 | 1,256 | 1,224 | 1,232 | 82,500 |
| 2025/10/03 | 1,208 | 1,217 | 1,198 | 1,207 | 55,700 |
| 2025/10/02 | 1,210 | 1,214 | 1,196 | 1,212 | 75,600 |
| 2025/10/01 | 1,220 | 1,226 | 1,196 | 1,210 | 118,200 |
| 2025/09/30 | 1,229 | 1,242 | 1,208 | 1,233 | 119,600 |
| 2025/09/29 | 1,276 | 1,277 | 1,241 | 1,246 | 65,000 |
| 2025/09/26 | 1,293 | 1,295 | 1,280 | 1,292 | 85,000 |
| 2025/09/25 | 1,275 | 1,298 | 1,275 | 1,293 | 61,300 |
| 2025/09/24 | 1,250 | 1,291 | 1,247 | 1,273 | 96,700 |
| 2025/09/22 | 1,307 | 1,319 | 1,272 | 1,276 | 70,500 |
| 2025/09/19 | 1,296 | 1,310 | 1,285 | 1,305 | 156,400 |
| 2025/09/18 | 1,300 | 1,300 | 1,281 | 1,293 | 60,600 |
| 2025/09/17 | 1,293 | 1,293 | 1,269 | 1,285 | 48,500 |
| 2025/09/16 | 1,277 | 1,300 | 1,265 | 1,284 | 88,700 |
| 2025/09/12 | 1,260 | 1,285 | 1,246 | 1,274 | 135,400 |
| 2025/09/11 | 1,261 | 1,264 | 1,248 | 1,251 | 34,100 |
| 2025/09/10 | 1,270 | 1,275 | 1,241 | 1,261 | 73,300 |
| 2025/09/09 | 1,231 | 1,263 | 1,231 | 1,257 | 73,300 |
| 2025/09/08 | 1,219 | 1,224 | 1,208 | 1,224 | 48,400 |
| 2025/09/05 | 1,220 | 1,231 | 1,197 | 1,204 | 61,500 |
| 2025/09/04 | 1,208 | 1,220 | 1,196 | 1,220 | 74,700 |
| 2025/09/03 | 1,156 | 1,213 | 1,156 | 1,208 | 111,400 |
| 2025/09/02 | 1,179 | 1,182 | 1,162 | 1,167 | 42,100 |
| 2025/09/01 | 1,155 | 1,178 | 1,151 | 1,174 | 109,300 |
| 2025/08/29 | 1,151 | 1,151 | 1,138 | 1,143 | 47,400 |
| 2025/08/28 | 1,151 | 1,168 | 1,145 | 1,151 | 58,200 |
| 2025/08/27 | 1,161 | 1,176 | 1,147 | 1,151 | 67,800 |
| 2025/08/26 | 1,155 | 1,166 | 1,140 | 1,165 | 119,500 |
| 2025/08/25 | 1,145 | 1,157 | 1,142 | 1,153 | 46,300 |
| 2025/08/22 | 1,149 | 1,155 | 1,135 | 1,145 | 51,600 |
| 2025/08/21 | 1,149 | 1,154 | 1,130 | 1,139 | 62,100 |
| 2025/08/20 | 1,141 | 1,157 | 1,139 | 1,153 | 113,200 |
| 2025/08/19 | 1,135 | 1,159 | 1,132 | 1,148 | 78,600 |
| 2025/08/18 | 1,123 | 1,132 | 1,118 | 1,127 | 57,400 |
| 2025/08/15 | 1,132 | 1,135 | 1,113 | 1,116 | 60,300 |
| 2025/08/14 | 1,138 | 1,150 | 1,122 | 1,128 | 49,800 |
| 2025/08/13 | 1,138 | 1,150 | 1,129 | 1,147 | 70,500 |
| 2025/08/12 | 1,137 | 1,137 | 1,116 | 1,126 | 56,700 |
| 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 |