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 |
---|---|---|---|---|---|
1983/12/28 | 383 | 385 | 378 | 381 | 55,000 |
1983/12/27 | 380 | 380 | 380 | 380 | 28,000 |
1983/12/26 | 384 | 385 | 378 | 378 | 81,000 |
1983/12/24 | 385 | 385 | 381 | 381 | 58,000 |
1983/12/23 | 380 | 387 | 380 | 380 | 78,000 |
1983/12/22 | 376 | 388 | 376 | 388 | 61,000 |
1983/12/21 | 375 | 384 | 375 | 376 | 48,000 |
1983/12/20 | 380 | 383 | 374 | 380 | 27,000 |
1983/12/19 | 372 | 379 | 371 | 372 | 26,000 |
1983/12/17 | 375 | 385 | 372 | 385 | 47,000 |
1983/12/16 | 376 | 378 | 368 | 371 | 68,000 |
1983/12/15 | 377 | 378 | 375 | 375 | 53,000 |
1983/12/14 | 375 | 377 | 372 | 377 | 25,000 |
1983/12/13 | 388 | 388 | 370 | 373 | 120,000 |
1983/12/12 | 389 | 389 | 382 | 385 | 65,000 |
1983/12/09 | 372 | 380 | 370 | 380 | 365,000 |
1983/12/08 | 385 | 386 | 376 | 377 | 146,000 |
1983/12/07 | 386 | 399 | 384 | 386 | 184,000 |
1983/12/06 | 390 | 403 | 383 | 390 | 1,188,000 |
1983/12/05 | 383 | 390 | 380 | 390 | 172,000 |
1983/12/03 | 390 | 390 | 383 | 383 | 235,000 |
1983/12/02 | 383 | 400 | 380 | 388 | 1,128,000 |
1983/12/01 | 369 | 378 | 366 | 378 | 563,000 |
1983/11/30 | 353 | 380 | 353 | 369 | 373,000 |
1983/11/29 | 358 | 358 | 351 | 351 | 63,000 |
1983/11/28 | 352 | 359 | 350 | 357 | 71,000 |
1983/11/26 | 359 | 359 | 354 | 359 | 81,000 |
1983/11/25 | 353 | 355 | 352 | 352 | 93,000 |
1983/11/24 | 360 | 365 | 351 | 352 | 80,000 |
1983/11/22 | 370 | 373 | 348 | 362 | 586,000 |
1983/11/21 | 355 | 365 | 351 | 365 | 354,000 |
1983/11/19 | 353 | 355 | 346 | 355 | 100,000 |
1983/11/18 | 349 | 350 | 343 | 345 | 53,000 |
1983/11/17 | 355 | 355 | 340 | 340 | 129,000 |
1983/11/16 | 350 | 354 | 348 | 352 | 335,000 |
1983/11/15 | 340 | 347 | 336 | 347 | 144,000 |
1983/11/14 | 329 | 336 | 329 | 332 | 40,000 |
1983/11/11 | 329 | 330 | 325 | 330 | 31,000 |
1983/11/10 | 331 | 331 | 327 | 330 | 8,000 |
1983/11/09 | 324 | 325 | 324 | 324 | 20,000 |
1983/11/08 | 322 | 324 | 322 | 324 | 12,000 |
1983/11/07 | 322 | 322 | 320 | 322 | 44,000 |
1983/11/05 | 331 | 331 | 327 | 327 | 72,000 |
1983/11/04 | 335 | 335 | 330 | 332 | 23,000 |
1983/11/02 | 347 | 347 | 335 | 335 | 132,000 |
1983/11/01 | 340 | 356 | 340 | 346 | 504,000 |
1983/10/31 | 339 | 340 | 335 | 340 | 62,000 |
1983/10/29 | 339 | 340 | 333 | 335 | 192,000 |
1983/10/28 | 323 | 340 | 320 | 340 | 384,000 |
1983/10/27 | 310 | 318 | 306 | 318 | 40,000 |
1983/10/26 | 307 | 310 | 306 | 306 | 9,000 |
1983/10/25 | 305 | 306 | 305 | 305 | 13,000 |
1983/10/24 | 306 | 306 | 305 | 305 | 15,000 |
1983/10/22 | 304 | 306 | 304 | 306 | 17,000 |
1983/10/21 | 301 | 305 | 301 | 305 | 4,000 |
1983/10/20 | 301 | 301 | 300 | 301 | 6,000 |
1983/10/19 | 301 | 301 | 301 | 301 | 5,000 |
1983/10/18 | 301 | 305 | 300 | 305 | 28,000 |
1983/10/17 | 301 | 304 | 301 | 304 | 8,000 |
1983/10/15 | 301 | 301 | 301 | 301 | 2,000 |
1983/10/14 | 301 | 304 | 301 | 304 | 5,000 |
1983/10/13 | 304 | 305 | 301 | 301 | 3,000 |
1983/10/12 | 300 | 305 | 300 | 305 | 5,000 |
1983/10/11 | 301 | 301 | 301 | 301 | 3,000 |
1983/10/07 | 300 | 305 | 298 | 305 | 50,000 |
1983/10/06 | 300 | 300 | 300 | 300 | 8,000 |
1983/10/05 | 300 | 305 | 300 | 305 | 8,000 |
1983/10/04 | 300 | 300 | 300 | 300 | 25,000 |
1983/10/03 | 298 | 298 | 298 | 298 | 10,000 |
1983/10/01 | 300 | 300 | 300 | 300 | 11,000 |
1983/09/28 | 300 | 300 | 300 | 300 | 14,000 |
1983/09/27 | 299 | 300 | 299 | 300 | 12,000 |
1983/09/26 | 309 | 309 | 300 | 305 | 13,000 |
1983/09/24 | 310 | 310 | 310 | 310 | 70,000 |
1983/09/22 | 306 | 309 | 306 | 309 | 4,000 |
1983/09/21 | 304 | 308 | 303 | 303 | 44,000 |
1983/09/20 | 305 | 305 | 304 | 304 | 13,000 |
1983/09/17 | 304 | 304 | 304 | 304 | 15,000 |
1983/09/16 | 303 | 304 | 303 | 304 | 4,000 |
1983/09/14 | 303 | 303 | 303 | 303 | 25,000 |
1983/09/13 | 303 | 303 | 303 | 303 | 34,000 |
1983/09/12 | 300 | 305 | 299 | 303 | 58,000 |
1983/09/09 | 302 | 302 | 302 | 302 | 9,000 |
1983/09/08 | 300 | 301 | 300 | 301 | 15,000 |
1983/09/07 | 301 | 305 | 300 | 300 | 47,000 |
1983/09/06 | 301 | 301 | 301 | 301 | 42,000 |
1983/09/05 | 301 | 301 | 301 | 301 | 14,000 |
1983/09/03 | 301 | 301 | 301 | 301 | 5,000 |
1983/09/02 | 301 | 301 | 301 | 301 | 10,000 |
1983/09/01 | 300 | 301 | 300 | 301 | 13,000 |
1983/08/31 | 304 | 304 | 304 | 304 | 6,000 |
1983/08/30 | 301 | 302 | 301 | 302 | 8,000 |
1983/08/29 | 300 | 300 | 300 | 300 | 28,000 |
1983/08/26 | 300 | 300 | 300 | 300 | 6,000 |
1983/08/25 | 305 | 305 | 300 | 300 | 26,000 |
1983/08/24 | 300 | 305 | 300 | 305 | 25,000 |
1983/08/23 | 305 | 308 | 305 | 305 | 11,000 |
1983/08/22 | 305 | 305 | 305 | 305 | 40,000 |
1983/08/20 | 305 | 305 | 305 | 305 | 26,000 |
1983/08/19 | 305 | 306 | 305 | 306 | 14,000 |
1983/08/18 | 305 | 306 | 305 | 305 | 19,000 |
1983/08/17 | 310 | 310 | 309 | 309 | 11,000 |
1983/08/16 | 310 | 310 | 310 | 310 | 47,000 |
1983/08/15 | 310 | 310 | 310 | 310 | 2,000 |
1983/08/11 | 311 | 311 | 305 | 305 | 19,000 |
1983/08/10 | 311 | 311 | 305 | 305 | 10,000 |
1983/08/09 | 306 | 307 | 306 | 307 | 13,000 |
1983/08/08 | 306 | 306 | 306 | 306 | 4,000 |
1983/08/06 | 305 | 310 | 305 | 305 | 35,000 |
1983/08/05 | 306 | 307 | 305 | 305 | 14,000 |
1983/08/04 | 311 | 315 | 305 | 305 | 25,000 |
1983/08/03 | 313 | 313 | 311 | 311 | 5,000 |
1983/08/02 | 309 | 318 | 304 | 318 | 42,000 |
1983/08/01 | 310 | 310 | 308 | 309 | 5,000 |
1983/07/30 | 308 | 310 | 305 | 305 | 9,000 |
1983/07/29 | 305 | 305 | 301 | 303 | 18,000 |
1983/07/28 | 301 | 301 | 300 | 300 | 2,000 |
1983/07/27 | 301 | 301 | 296 | 296 | 15,000 |
1983/07/26 | 300 | 300 | 296 | 300 | 32,000 |
1983/07/25 | 300 | 300 | 300 | 300 | 46,000 |
1983/07/23 | 302 | 302 | 300 | 300 | 4,000 |
1983/07/22 | 306 | 307 | 305 | 305 | 50,000 |
1983/07/21 | 305 | 306 | 305 | 305 | 52,000 |
1983/07/20 | 310 | 310 | 305 | 305 | 66,000 |
1983/07/19 | 311 | 315 | 310 | 310 | 170,000 |
1983/07/18 | 311 | 315 | 310 | 310 | 7,000 |
1983/07/15 | 310 | 310 | 310 | 310 | 41,000 |
1983/07/14 | 310 | 311 | 310 | 310 | 12,000 |
1983/07/13 | 310 | 311 | 310 | 310 | 16,000 |
1983/07/12 | 310 | 315 | 310 | 310 | 56,000 |
1983/07/11 | 307 | 311 | 307 | 310 | 29,000 |
1983/07/09 | 307 | 307 | 307 | 307 | 3,000 |
1983/07/08 | 307 | 310 | 307 | 310 | 25,000 |
1983/07/07 | 308 | 308 | 308 | 308 | 2,000 |
1983/07/06 | 307 | 307 | 307 | 307 | 17,000 |
1983/07/05 | 310 | 310 | 305 | 305 | 65,000 |
1983/07/04 | 312 | 312 | 312 | 312 | 6,000 |
1983/07/02 | 311 | 311 | 311 | 311 | 3,000 |
1983/07/01 | 315 | 315 | 310 | 310 | 34,000 |
1983/06/30 | 316 | 316 | 310 | 315 | 51,000 |
1983/06/29 | 317 | 317 | 315 | 317 | 348,000 |
1983/06/28 | 320 | 320 | 318 | 318 | 39,000 |
1983/06/27 | 319 | 320 | 319 | 319 | 30,000 |
1983/06/25 | 322 | 323 | 319 | 319 | 31,000 |
1983/06/24 | 327 | 328 | 321 | 321 | 49,000 |
1983/06/23 | 318 | 325 | 315 | 323 | 167,000 |
1983/06/22 | 316 | 323 | 316 | 318 | 74,000 |
1983/06/21 | 313 | 320 | 313 | 320 | 60,000 |
1983/06/20 | 314 | 314 | 310 | 310 | 29,000 |
1983/06/17 | 313 | 314 | 313 | 314 | 21,000 |
1983/06/16 | 316 | 316 | 313 | 313 | 61,000 |
1983/06/15 | 316 | 316 | 316 | 316 | 37,000 |
1983/06/14 | 315 | 317 | 315 | 316 | 50,000 |
1983/06/13 | 317 | 317 | 310 | 310 | 34,000 |
1983/06/11 | 319 | 319 | 315 | 317 | 75,000 |
1983/06/10 | 303 | 321 | 303 | 314 | 219,000 |
1983/06/09 | 304 | 304 | 303 | 304 | 16,000 |
1983/06/08 | 304 | 304 | 304 | 304 | 12,000 |
1983/06/07 | 304 | 305 | 300 | 301 | 46,000 |
1983/06/06 | 302 | 304 | 300 | 304 | 20,000 |
1983/06/04 | 301 | 304 | 300 | 304 | 19,000 |
1983/06/03 | 300 | 300 | 300 | 300 | 47,000 |
1983/06/02 | 300 | 300 | 300 | 300 | 27,000 |
1983/06/01 | 300 | 305 | 300 | 300 | 28,000 |
1983/05/31 | 300 | 300 | 300 | 300 | 15,000 |
1983/05/30 | 305 | 305 | 300 | 300 | 8,000 |
1983/05/28 | 300 | 305 | 299 | 305 | 24,000 |
1983/05/27 | 300 | 305 | 300 | 305 | 9,000 |
1983/05/26 | 301 | 305 | 300 | 305 | 12,000 |
1983/05/25 | 301 | 301 | 300 | 300 | 10,000 |
1983/05/24 | 298 | 298 | 298 | 298 | 5,000 |
1983/05/23 | 298 | 298 | 298 | 298 | 3,000 |
1983/05/20 | 299 | 305 | 298 | 298 | 14,000 |
1983/05/19 | 300 | 300 | 297 | 298 | 96,000 |
1983/05/18 | 307 | 308 | 300 | 300 | 16,000 |
1983/05/17 | 309 | 309 | 308 | 309 | 219,000 |
1983/05/16 | 310 | 312 | 309 | 310 | 163,000 |
1983/05/14 | 310 | 310 | 307 | 310 | 53,000 |
1983/05/13 | 310 | 310 | 305 | 306 | 126,000 |
1983/05/12 | 306 | 310 | 306 | 306 | 21,000 |
1983/05/11 | 308 | 308 | 306 | 306 | 40,000 |
1983/05/10 | 313 | 314 | 308 | 308 | 61,000 |
1983/05/09 | 315 | 315 | 310 | 311 | 43,000 |
1983/05/07 | 312 | 315 | 310 | 314 | 103,000 |
1983/05/06 | 312 | 312 | 312 | 312 | 21,000 |
1983/05/04 | 312 | 314 | 312 | 314 | 77,000 |
1983/05/02 | 305 | 315 | 305 | 312 | 139,000 |
1983/04/30 | 304 | 305 | 304 | 305 | 12,000 |
1983/04/28 | 300 | 304 | 300 | 304 | 22,000 |
1983/04/27 | 303 | 303 | 300 | 300 | 11,000 |
1983/04/26 | 299 | 304 | 298 | 298 | 16,000 |
1983/04/25 | 303 | 303 | 296 | 296 | 44,000 |
1983/04/23 | 298 | 303 | 298 | 303 | 29,000 |
1983/04/22 | 295 | 296 | 295 | 296 | 11,000 |
1983/04/21 | 296 | 296 | 296 | 296 | 6,000 |
1983/04/20 | 296 | 299 | 296 | 296 | 10,000 |
1983/04/19 | 293 | 300 | 293 | 300 | 8,000 |
1983/04/18 | 293 | 294 | 293 | 294 | 15,000 |
1983/04/15 | 290 | 293 | 290 | 293 | 10,000 |
1983/04/14 | 286 | 294 | 286 | 294 | 9,000 |
1983/04/13 | 290 | 290 | 285 | 285 | 6,000 |
1983/04/12 | 292 | 292 | 288 | 288 | 13,000 |
1983/04/11 | 292 | 292 | 292 | 292 | 7,000 |
1983/04/09 | 294 | 294 | 293 | 294 | 10,000 |
1983/04/08 | 292 | 292 | 292 | 292 | 6,000 |
1983/04/07 | 292 | 292 | 292 | 292 | 7,000 |
1983/04/06 | 288 | 293 | 288 | 290 | 17,000 |
1983/04/05 | 296 | 296 | 291 | 291 | 23,000 |
1983/04/04 | 295 | 295 | 291 | 291 | 8,000 |
1983/04/02 | 303 | 303 | 299 | 300 | 10,000 |
1983/04/01 | 297 | 300 | 297 | 300 | 56,000 |
1983/03/31 | 290 | 290 | 290 | 290 | 4,000 |
1983/03/30 | 291 | 291 | 286 | 286 | 9,000 |
1983/03/29 | 295 | 295 | 295 | 295 | 2,000 |
1983/03/28 | 300 | 300 | 297 | 297 | 5,000 |
1983/03/26 | 299 | 300 | 299 | 299 | 12,000 |
1983/03/25 | 300 | 300 | 298 | 298 | 41,000 |
1983/03/24 | 296 | 306 | 296 | 306 | 36,000 |
1983/03/23 | 291 | 297 | 291 | 297 | 27,000 |
1983/03/22 | 293 | 293 | 290 | 290 | 42,000 |
1983/03/18 | 295 | 298 | 292 | 292 | 60,000 |
1983/03/17 | 294 | 295 | 292 | 293 | 64,000 |
1983/03/16 | 291 | 295 | 291 | 291 | 39,000 |
1983/03/15 | 287 | 293 | 287 | 290 | 17,000 |
1983/03/14 | 285 | 286 | 285 | 286 | 21,000 |
1983/03/11 | 281 | 287 | 281 | 287 | 10,000 |
1983/03/10 | 280 | 280 | 280 | 280 | 17,000 |
1983/03/09 | 280 | 280 | 280 | 280 | 10,000 |
1983/03/08 | 280 | 281 | 280 | 281 | 12,000 |
1983/03/07 | 280 | 280 | 280 | 280 | 14,000 |
1983/03/05 | 279 | 280 | 278 | 278 | 11,000 |
1983/03/03 | 280 | 280 | 276 | 277 | 10,000 |
1983/03/02 | 278 | 278 | 277 | 277 | 22,000 |
1983/03/01 | 280 | 280 | 280 | 280 | 15,000 |
1983/02/28 | 276 | 280 | 276 | 280 | 9,000 |
1983/02/26 | 276 | 280 | 276 | 280 | 7,000 |
1983/02/24 | 274 | 274 | 274 | 274 | 5,000 |
1983/02/23 | 275 | 275 | 274 | 274 | 6,000 |
1983/02/22 | 276 | 276 | 275 | 275 | 13,000 |
1983/02/21 | 278 | 278 | 276 | 276 | 20,000 |
1983/02/18 | 280 | 280 | 280 | 280 | 3,000 |
1983/02/17 | 281 | 281 | 279 | 279 | 18,000 |
1983/02/16 | 280 | 282 | 280 | 282 | 17,000 |
1983/02/15 | 280 | 280 | 280 | 280 | 81,000 |
1983/02/14 | 277 | 277 | 277 | 277 | 4,000 |
1983/02/10 | 276 | 277 | 276 | 277 | 9,000 |
1983/02/09 | 280 | 283 | 280 | 282 | 33,000 |
1983/02/08 | 281 | 281 | 281 | 281 | 1,000 |
1983/02/07 | 285 | 285 | 281 | 281 | 17,000 |
1983/02/05 | 285 | 285 | 285 | 285 | 16,000 |
1983/02/04 | 281 | 283 | 281 | 283 | 13,000 |
1983/02/03 | 281 | 281 | 281 | 281 | 16,000 |
1983/02/02 | 281 | 282 | 281 | 281 | 28,000 |
1983/02/01 | 282 | 282 | 282 | 282 | 4,000 |
1983/01/31 | 282 | 282 | 282 | 282 | 4,000 |
1983/01/29 | 282 | 282 | 281 | 281 | 7,000 |
1983/01/28 | 281 | 281 | 281 | 281 | 22,000 |
1983/01/27 | 282 | 282 | 281 | 281 | 4,000 |
1983/01/26 | 281 | 281 | 281 | 281 | 9,000 |
1983/01/25 | 290 | 290 | 290 | 290 | 26,000 |
1983/01/24 | 291 | 291 | 290 | 290 | 6,000 |
1983/01/22 | 293 | 293 | 290 | 290 | 9,000 |
1983/01/21 | 283 | 283 | 283 | 283 | 6,000 |
1983/01/20 | 289 | 289 | 281 | 283 | 27,000 |
1983/01/19 | 290 | 290 | 290 | 290 | 3,000 |
1983/01/18 | 290 | 290 | 290 | 290 | 12,000 |
1983/01/17 | 285 | 291 | 285 | 291 | 28,000 |
1983/01/14 | 283 | 284 | 283 | 284 | 14,000 |
1983/01/13 | 282 | 282 | 282 | 282 | 18,000 |
1983/01/12 | 281 | 281 | 281 | 281 | 14,000 |
1983/01/11 | 281 | 281 | 281 | 281 | 40,000 |
1983/01/10 | 290 | 290 | 281 | 285 | 31,000 |
1983/01/08 | 294 | 294 | 290 | 290 | 45,000 |
1983/01/07 | 295 | 295 | 294 | 294 | 58,000 |
1983/01/06 | 298 | 298 | 295 | 295 | 81,000 |
1983/01/05 | 301 | 301 | 300 | 300 | 29,000 |
1983/01/04 | 303 | 303 | 303 | 303 | 3,000 |