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 |
---|---|---|---|---|---|
1984/12/28 | 404 | 404 | 404 | 404 | 1,000 |
1984/12/27 | 391 | 404 | 391 | 404 | 22,000 |
1984/12/26 | 396 | 396 | 395 | 395 | 52,000 |
1984/12/25 | 400 | 400 | 396 | 400 | 52,000 |
1984/12/24 | 400 | 404 | 400 | 400 | 31,000 |
1984/12/22 | 398 | 404 | 398 | 404 | 26,000 |
1984/12/21 | 396 | 404 | 396 | 404 | 26,000 |
1984/12/20 | 400 | 404 | 400 | 404 | 15,000 |
1984/12/19 | 404 | 406 | 395 | 395 | 84,000 |
1984/12/18 | 406 | 410 | 401 | 401 | 35,000 |
1984/12/17 | 410 | 410 | 405 | 405 | 34,000 |
1984/12/15 | 410 | 410 | 405 | 410 | 48,000 |
1984/12/14 | 405 | 410 | 405 | 410 | 13,000 |
1984/12/13 | 410 | 410 | 405 | 405 | 23,000 |
1984/12/12 | 406 | 407 | 405 | 405 | 38,000 |
1984/12/11 | 415 | 415 | 405 | 405 | 19,000 |
1984/12/10 | 408 | 408 | 405 | 405 | 21,000 |
1984/12/07 | 414 | 414 | 408 | 408 | 21,000 |
1984/12/06 | 420 | 420 | 414 | 415 | 68,000 |
1984/12/05 | 430 | 430 | 425 | 425 | 82,000 |
1984/12/04 | 420 | 430 | 420 | 430 | 606,000 |
1984/12/03 | 415 | 425 | 415 | 419 | 46,000 |
1984/12/01 | 405 | 420 | 405 | 410 | 49,000 |
1984/11/30 | 400 | 400 | 400 | 400 | 34,000 |
1984/11/29 | 406 | 406 | 405 | 405 | 25,000 |
1984/11/28 | 405 | 405 | 405 | 405 | 224,000 |
1984/11/27 | 408 | 408 | 405 | 405 | 61,000 |
1984/11/26 | 410 | 410 | 406 | 406 | 105,000 |
1984/11/24 | 410 | 410 | 410 | 410 | 18,000 |
1984/11/22 | 411 | 415 | 410 | 410 | 66,000 |
1984/11/21 | 415 | 420 | 410 | 410 | 213,000 |
1984/11/20 | 415 | 415 | 410 | 410 | 134,000 |
1984/11/19 | 415 | 417 | 410 | 411 | 79,000 |
1984/11/17 | 415 | 415 | 415 | 415 | 30,000 |
1984/11/16 | 410 | 411 | 410 | 411 | 26,000 |
1984/11/15 | 405 | 410 | 400 | 400 | 9,000 |
1984/11/14 | 400 | 402 | 395 | 395 | 10,000 |
1984/11/13 | 400 | 405 | 400 | 400 | 8,000 |
1984/11/12 | 405 | 405 | 399 | 399 | 39,000 |
1984/11/09 | 385 | 420 | 385 | 420 | 74,000 |
1984/11/08 | 390 | 390 | 385 | 385 | 13,000 |
1984/11/07 | 395 | 395 | 395 | 395 | 4,000 |
1984/11/06 | 390 | 395 | 390 | 395 | 42,000 |
1984/11/05 | 395 | 395 | 395 | 395 | 1,000 |
1984/11/02 | 399 | 399 | 399 | 399 | 33,000 |
1984/11/01 | 399 | 400 | 395 | 400 | 15,000 |
1984/10/31 | 400 | 400 | 400 | 400 | 3,000 |
1984/10/30 | 395 | 405 | 395 | 395 | 20,000 |
1984/10/29 | 396 | 400 | 396 | 400 | 21,000 |
1984/10/26 | 399 | 400 | 399 | 400 | 7,000 |
1984/10/25 | 401 | 404 | 401 | 404 | 20,000 |
1984/10/24 | 395 | 405 | 395 | 405 | 13,000 |
1984/10/23 | 400 | 405 | 395 | 395 | 24,000 |
1984/10/22 | 383 | 395 | 383 | 395 | 23,000 |
1984/10/20 | 388 | 388 | 381 | 381 | 5,000 |
1984/10/19 | 395 | 395 | 388 | 388 | 39,000 |
1984/10/18 | 394 | 394 | 390 | 390 | 61,000 |
1984/10/17 | 398 | 400 | 395 | 395 | 19,000 |
1984/10/16 | 400 | 400 | 392 | 398 | 26,000 |
1984/10/15 | 400 | 400 | 400 | 400 | 24,000 |
1984/10/12 | 395 | 400 | 395 | 400 | 15,000 |
1984/10/11 | 395 | 398 | 395 | 395 | 11,000 |
1984/10/09 | 400 | 400 | 395 | 400 | 7,000 |
1984/10/08 | 401 | 401 | 400 | 400 | 6,000 |
1984/10/06 | 394 | 401 | 394 | 395 | 22,000 |
1984/10/05 | 395 | 395 | 391 | 391 | 53,000 |
1984/10/04 | 400 | 400 | 395 | 395 | 61,000 |
1984/10/03 | 395 | 400 | 395 | 400 | 18,000 |
1984/10/02 | 395 | 400 | 395 | 395 | 9,000 |
1984/10/01 | 395 | 400 | 395 | 395 | 25,000 |
1984/09/29 | 391 | 395 | 391 | 395 | 6,000 |
1984/09/28 | 389 | 390 | 385 | 390 | 32,000 |
1984/09/27 | 390 | 391 | 390 | 390 | 30,000 |
1984/09/26 | 385 | 390 | 385 | 390 | 16,000 |
1984/09/25 | 391 | 394 | 390 | 390 | 158,000 |
1984/09/22 | 392 | 393 | 389 | 389 | 5,000 |
1984/09/21 | 401 | 401 | 387 | 387 | 65,000 |
1984/09/20 | 405 | 405 | 396 | 398 | 93,000 |
1984/09/19 | 406 | 406 | 405 | 405 | 54,000 |
1984/09/18 | 407 | 411 | 406 | 406 | 47,000 |
1984/09/17 | 407 | 411 | 406 | 406 | 97,000 |
1984/09/14 | 420 | 420 | 406 | 406 | 193,000 |
1984/09/13 | 416 | 418 | 416 | 418 | 15,000 |
1984/09/12 | 414 | 419 | 414 | 415 | 8,000 |
1984/09/11 | 411 | 418 | 411 | 413 | 13,000 |
1984/09/10 | 422 | 422 | 408 | 410 | 91,000 |
1984/09/07 | 425 | 425 | 420 | 422 | 102,000 |
1984/09/06 | 430 | 430 | 426 | 426 | 80,000 |
1984/09/05 | 425 | 430 | 425 | 430 | 23,000 |
1984/09/04 | 427 | 431 | 427 | 428 | 61,000 |
1984/09/03 | 428 | 428 | 425 | 426 | 52,000 |
1984/09/01 | 425 | 429 | 425 | 428 | 10,000 |
1984/08/31 | 434 | 434 | 425 | 428 | 30,000 |
1984/08/30 | 433 | 433 | 430 | 430 | 123,000 |
1984/08/29 | 432 | 436 | 430 | 436 | 194,000 |
1984/08/28 | 432 | 440 | 428 | 430 | 283,000 |
1984/08/27 | 425 | 431 | 425 | 431 | 40,000 |
1984/08/25 | 422 | 423 | 422 | 423 | 7,000 |
1984/08/24 | 424 | 438 | 420 | 420 | 200,000 |
1984/08/23 | 425 | 425 | 420 | 424 | 81,000 |
1984/08/22 | 430 | 439 | 425 | 425 | 96,000 |
1984/08/21 | 431 | 434 | 427 | 430 | 60,000 |
1984/08/20 | 435 | 435 | 426 | 426 | 72,000 |
1984/08/18 | 430 | 434 | 426 | 430 | 89,000 |
1984/08/17 | 435 | 444 | 430 | 430 | 322,000 |
1984/08/16 | 439 | 439 | 433 | 435 | 75,000 |
1984/08/15 | 435 | 436 | 428 | 436 | 131,000 |
1984/08/14 | 441 | 441 | 430 | 430 | 93,000 |
1984/08/13 | 448 | 448 | 438 | 445 | 242,000 |
1984/08/10 | 455 | 456 | 446 | 448 | 554,000 |
1984/08/09 | 448 | 455 | 441 | 450 | 1,501,000 |
1984/08/08 | 438 | 449 | 433 | 449 | 1,240,000 |
1984/08/07 | 435 | 437 | 428 | 433 | 612,000 |
1984/08/06 | 426 | 435 | 426 | 430 | 189,000 |
1984/08/04 | 430 | 432 | 425 | 425 | 136,000 |
1984/08/03 | 430 | 430 | 427 | 428 | 118,000 |
1984/08/02 | 419 | 429 | 418 | 427 | 138,000 |
1984/08/01 | 415 | 419 | 415 | 415 | 368,000 |
1984/07/31 | 420 | 420 | 415 | 415 | 45,000 |
1984/07/30 | 423 | 425 | 423 | 423 | 17,000 |
1984/07/28 | 423 | 423 | 420 | 423 | 57,000 |
1984/07/27 | 420 | 420 | 420 | 420 | 13,000 |
1984/07/26 | 420 | 422 | 419 | 420 | 34,000 |
1984/07/25 | 420 | 420 | 420 | 420 | 21,000 |
1984/07/24 | 423 | 425 | 415 | 415 | 63,000 |
1984/07/23 | 430 | 430 | 420 | 428 | 1,162,000 |
1984/07/21 | 425 | 430 | 423 | 429 | 99,000 |
1984/07/20 | 428 | 430 | 415 | 415 | 187,000 |
1984/07/19 | 424 | 435 | 420 | 427 | 309,000 |
1984/07/18 | 421 | 425 | 417 | 420 | 234,000 |
1984/07/17 | 420 | 420 | 416 | 420 | 138,000 |
1984/07/16 | 400 | 420 | 400 | 415 | 117,000 |
1984/07/13 | 401 | 401 | 400 | 400 | 70,000 |
1984/07/12 | 403 | 403 | 401 | 402 | 4,000 |
1984/07/11 | 405 | 405 | 403 | 403 | 68,000 |
1984/07/10 | 405 | 405 | 405 | 405 | 12,000 |
1984/07/09 | 405 | 405 | 405 | 405 | 3,000 |
1984/07/07 | 405 | 405 | 402 | 402 | 29,000 |
1984/07/06 | 405 | 406 | 405 | 405 | 82,000 |
1984/07/05 | 405 | 406 | 401 | 405 | 33,000 |
1984/07/04 | 405 | 405 | 405 | 405 | 10,000 |
1984/07/03 | 405 | 415 | 405 | 405 | 14,000 |
1984/07/02 | 405 | 406 | 405 | 405 | 14,000 |
1984/06/30 | 405 | 405 | 405 | 405 | 23,000 |
1984/06/29 | 406 | 406 | 405 | 405 | 10,000 |
1984/06/28 | 402 | 409 | 402 | 407 | 44,000 |
1984/06/27 | 404 | 409 | 400 | 400 | 34,000 |
1984/06/26 | 406 | 414 | 406 | 414 | 13,000 |
1984/06/25 | 414 | 415 | 414 | 415 | 22,000 |
1984/06/23 | 409 | 419 | 407 | 419 | 23,000 |
1984/06/22 | 415 | 415 | 414 | 414 | 5,000 |
1984/06/21 | 414 | 419 | 414 | 419 | 2,000 |
1984/06/20 | 411 | 414 | 411 | 414 | 6,000 |
1984/06/19 | 420 | 420 | 415 | 420 | 62,000 |
1984/06/18 | 408 | 428 | 408 | 428 | 60,000 |
1984/06/16 | 415 | 420 | 403 | 403 | 80,000 |
1984/06/15 | 415 | 420 | 407 | 420 | 47,000 |
1984/06/14 | 418 | 420 | 415 | 420 | 18,000 |
1984/06/13 | 420 | 420 | 413 | 420 | 39,000 |
1984/06/12 | 426 | 430 | 420 | 430 | 57,000 |
1984/06/11 | 435 | 435 | 425 | 430 | 41,000 |
1984/06/08 | 408 | 440 | 408 | 440 | 462,000 |
1984/06/07 | 406 | 420 | 406 | 413 | 32,000 |
1984/06/06 | 397 | 410 | 397 | 410 | 85,000 |
1984/06/05 | 403 | 407 | 402 | 402 | 42,000 |
1984/06/04 | 424 | 424 | 416 | 418 | 58,000 |
1984/06/02 | 397 | 424 | 397 | 424 | 149,000 |
1984/06/01 | 395 | 405 | 387 | 387 | 40,000 |
1984/05/31 | 408 | 408 | 395 | 400 | 24,000 |
1984/05/30 | 410 | 415 | 410 | 411 | 7,000 |
1984/05/29 | 402 | 415 | 400 | 415 | 33,000 |
1984/05/28 | 403 | 405 | 401 | 405 | 7,000 |
1984/05/26 | 405 | 410 | 404 | 408 | 40,000 |
1984/05/25 | 410 | 415 | 406 | 414 | 35,000 |
1984/05/24 | 403 | 417 | 403 | 417 | 73,000 |
1984/05/23 | 403 | 408 | 400 | 408 | 33,000 |
1984/05/22 | 405 | 410 | 400 | 406 | 38,000 |
1984/05/21 | 410 | 435 | 410 | 420 | 411,000 |
1984/05/19 | 398 | 420 | 395 | 420 | 94,000 |
1984/05/18 | 394 | 400 | 386 | 400 | 42,000 |
1984/05/17 | 415 | 415 | 396 | 404 | 85,000 |
1984/05/16 | 423 | 424 | 415 | 419 | 106,000 |
1984/05/15 | 400 | 433 | 400 | 424 | 670,000 |
1984/05/14 | 409 | 409 | 402 | 405 | 69,000 |
1984/05/11 | 409 | 412 | 404 | 410 | 104,000 |
1984/05/10 | 409 | 414 | 405 | 414 | 100,000 |
1984/05/09 | 410 | 414 | 405 | 414 | 96,000 |
1984/05/08 | 415 | 419 | 407 | 414 | 505,000 |
1984/05/07 | 400 | 420 | 398 | 414 | 803,000 |
1984/05/04 | 380 | 398 | 375 | 398 | 190,000 |
1984/05/02 | 379 | 384 | 379 | 382 | 25,000 |
1984/05/01 | 385 | 385 | 379 | 380 | 16,000 |
1984/04/28 | 385 | 385 | 381 | 385 | 45,000 |
1984/04/27 | 380 | 385 | 380 | 385 | 13,000 |
1984/04/26 | 383 | 384 | 382 | 382 | 5,000 |
1984/04/25 | 380 | 385 | 379 | 385 | 21,000 |
1984/04/24 | 379 | 382 | 374 | 382 | 5,000 |
1984/04/23 | 382 | 382 | 379 | 379 | 4,000 |
1984/04/21 | 380 | 385 | 379 | 385 | 30,000 |
1984/04/20 | 378 | 380 | 378 | 380 | 20,000 |
1984/04/19 | 388 | 388 | 388 | 388 | 6,000 |
1984/04/18 | 385 | 389 | 382 | 389 | 64,000 |
1984/04/17 | 386 | 390 | 385 | 390 | 56,000 |
1984/04/16 | 386 | 390 | 386 | 386 | 39,000 |
1984/04/13 | 385 | 391 | 384 | 391 | 65,000 |
1984/04/12 | 389 | 390 | 383 | 390 | 86,000 |
1984/04/11 | 391 | 391 | 388 | 390 | 40,000 |
1984/04/10 | 388 | 396 | 385 | 390 | 78,000 |
1984/04/09 | 385 | 390 | 385 | 388 | 9,000 |
1984/04/07 | 380 | 380 | 380 | 380 | 2,000 |
1984/04/06 | 376 | 376 | 376 | 376 | 46,000 |
1984/04/05 | 366 | 400 | 366 | 400 | 254,000 |
1984/04/04 | 367 | 368 | 365 | 365 | 35,000 |
1984/04/03 | 370 | 374 | 365 | 368 | 30,000 |
1984/04/02 | 374 | 375 | 370 | 370 | 44,000 |
1984/03/31 | 370 | 375 | 368 | 375 | 28,000 |
1984/03/30 | 369 | 375 | 369 | 375 | 43,000 |
1984/03/29 | 375 | 375 | 375 | 375 | 47,000 |
1984/03/28 | 372 | 372 | 369 | 370 | 44,000 |
1984/03/27 | 376 | 377 | 376 | 377 | 11,000 |
1984/03/26 | 380 | 380 | 375 | 375 | 23,000 |
1984/03/24 | 374 | 380 | 372 | 380 | 22,000 |
1984/03/23 | 372 | 375 | 372 | 375 | 11,000 |
1984/03/22 | 371 | 372 | 371 | 371 | 19,000 |
1984/03/21 | 372 | 378 | 372 | 378 | 19,000 |
1984/03/19 | 383 | 383 | 375 | 375 | 29,000 |
1984/03/17 | 381 | 381 | 381 | 381 | 15,000 |
1984/03/16 | 380 | 381 | 380 | 381 | 84,000 |
1984/03/15 | 385 | 385 | 381 | 381 | 21,000 |
1984/03/14 | 379 | 380 | 372 | 379 | 81,000 |
1984/03/13 | 375 | 380 | 375 | 379 | 33,000 |
1984/03/12 | 371 | 375 | 371 | 375 | 12,000 |
1984/03/09 | 370 | 370 | 370 | 370 | 25,000 |
1984/03/08 | 370 | 370 | 370 | 370 | 8,000 |
1984/03/07 | 372 | 372 | 371 | 371 | 21,000 |
1984/03/06 | 372 | 375 | 372 | 375 | 24,000 |
1984/03/05 | 373 | 373 | 373 | 373 | 306,000 |
1984/03/03 | 375 | 380 | 372 | 372 | 27,000 |
1984/03/02 | 376 | 380 | 375 | 375 | 18,000 |
1984/02/29 | 378 | 387 | 378 | 387 | 32,000 |
1984/02/28 | 380 | 385 | 379 | 383 | 34,000 |
1984/02/27 | 380 | 395 | 380 | 389 | 142,000 |
1984/02/25 | 378 | 380 | 378 | 380 | 12,000 |
1984/02/24 | 375 | 380 | 375 | 378 | 10,000 |
1984/02/23 | 377 | 382 | 375 | 380 | 39,000 |
1984/02/22 | 378 | 382 | 378 | 382 | 25,000 |
1984/02/21 | 377 | 384 | 375 | 378 | 73,000 |
1984/02/20 | 370 | 377 | 370 | 377 | 71,000 |
1984/02/18 | 375 | 375 | 375 | 375 | 26,000 |
1984/02/17 | 366 | 370 | 366 | 370 | 19,000 |
1984/02/16 | 366 | 370 | 366 | 366 | 9,000 |
1984/02/15 | 366 | 366 | 365 | 365 | 26,000 |
1984/02/14 | 366 | 366 | 365 | 365 | 54,000 |
1984/02/13 | 365 | 374 | 365 | 365 | 13,000 |
1984/02/10 | 365 | 365 | 365 | 365 | 11,000 |
1984/02/08 | 370 | 375 | 370 | 375 | 20,000 |
1984/02/07 | 370 | 375 | 369 | 375 | 8,000 |
1984/02/06 | 370 | 374 | 369 | 369 | 21,000 |
1984/02/04 | 370 | 375 | 370 | 375 | 12,000 |
1984/02/03 | 364 | 375 | 364 | 375 | 30,000 |
1984/02/02 | 366 | 366 | 362 | 362 | 49,000 |
1984/02/01 | 365 | 370 | 365 | 370 | 12,000 |
1984/01/31 | 370 | 370 | 367 | 367 | 14,000 |
1984/01/30 | 374 | 375 | 371 | 374 | 42,000 |
1984/01/28 | 371 | 375 | 371 | 375 | 10,000 |
1984/01/27 | 371 | 371 | 370 | 370 | 15,000 |
1984/01/26 | 367 | 368 | 367 | 368 | 8,000 |
1984/01/25 | 370 | 370 | 365 | 365 | 50,000 |
1984/01/24 | 371 | 373 | 371 | 373 | 14,000 |
1984/01/23 | 375 | 380 | 373 | 376 | 14,000 |
1984/01/21 | 382 | 382 | 375 | 375 | 39,000 |
1984/01/20 | 371 | 382 | 371 | 380 | 82,000 |
1984/01/19 | 369 | 370 | 368 | 370 | 12,000 |
1984/01/18 | 376 | 376 | 366 | 366 | 46,000 |
1984/01/17 | 366 | 366 | 366 | 366 | 11,000 |
1984/01/13 | 367 | 370 | 362 | 365 | 80,000 |
1984/01/12 | 370 | 370 | 368 | 370 | 50,000 |
1984/01/11 | 375 | 376 | 370 | 375 | 30,000 |
1984/01/10 | 375 | 375 | 372 | 375 | 21,000 |
1984/01/09 | 378 | 380 | 376 | 376 | 37,000 |
1984/01/07 | 378 | 380 | 378 | 378 | 16,000 |
1984/01/06 | 380 | 380 | 378 | 378 | 73,000 |
1984/01/05 | 386 | 390 | 386 | 386 | 23,000 |
1984/01/04 | 382 | 385 | 382 | 385 | 26,000 |