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 |
---|---|---|---|---|---|
1986/12/27 | 381 | 381 | 375 | 375 | 36,000 |
1986/12/26 | 381 | 381 | 381 | 381 | 30,000 |
1986/12/25 | 381 | 388 | 381 | 381 | 37,000 |
1986/12/24 | 380 | 381 | 380 | 381 | 16,000 |
1986/12/23 | 380 | 380 | 380 | 380 | 19,000 |
1986/12/22 | 385 | 394 | 385 | 394 | 30,000 |
1986/12/19 | 375 | 376 | 375 | 376 | 10,000 |
1986/12/18 | 381 | 381 | 381 | 381 | 49,000 |
1986/12/17 | 380 | 381 | 380 | 381 | 10,000 |
1986/12/16 | 375 | 375 | 375 | 375 | 9,000 |
1986/12/15 | 375 | 380 | 375 | 380 | 38,000 |
1986/12/12 | 375 | 375 | 375 | 375 | 3,000 |
1986/12/11 | 379 | 379 | 374 | 375 | 26,000 |
1986/12/10 | 375 | 380 | 375 | 380 | 92,000 |
1986/12/09 | 370 | 380 | 370 | 379 | 24,000 |
1986/12/08 | 379 | 379 | 368 | 368 | 85,000 |
1986/12/06 | 378 | 378 | 378 | 378 | 1,000 |
1986/12/05 | 376 | 379 | 376 | 379 | 47,000 |
1986/12/04 | 379 | 379 | 376 | 376 | 7,000 |
1986/12/03 | 375 | 376 | 368 | 375 | 36,000 |
1986/12/02 | 375 | 376 | 375 | 376 | 23,000 |
1986/12/01 | 375 | 375 | 375 | 375 | 8,000 |
1986/11/28 | 372 | 379 | 372 | 379 | 20,000 |
1986/11/27 | 375 | 375 | 370 | 370 | 8,000 |
1986/11/26 | 372 | 378 | 372 | 378 | 14,000 |
1986/11/25 | 370 | 370 | 370 | 370 | 2,000 |
1986/11/22 | 370 | 370 | 368 | 368 | 6,000 |
1986/11/21 | 380 | 380 | 380 | 380 | 26,000 |
1986/11/20 | 389 | 389 | 380 | 380 | 22,000 |
1986/11/19 | 379 | 380 | 377 | 380 | 15,000 |
1986/11/18 | 375 | 375 | 375 | 375 | 6,000 |
1986/11/17 | 375 | 380 | 375 | 375 | 49,000 |
1986/11/14 | 375 | 375 | 375 | 375 | 1,000 |
1986/11/13 | 370 | 370 | 368 | 368 | 4,000 |
1986/11/12 | 366 | 375 | 366 | 375 | 9,000 |
1986/11/11 | 368 | 368 | 368 | 368 | 20,000 |
1986/11/10 | 366 | 366 | 366 | 366 | 27,000 |
1986/11/07 | 368 | 368 | 365 | 365 | 16,000 |
1986/11/06 | 370 | 370 | 365 | 367 | 11,000 |
1986/11/05 | 365 | 365 | 365 | 365 | 6,000 |
1986/11/01 | 376 | 376 | 376 | 376 | 3,000 |
1986/10/31 | 371 | 371 | 370 | 371 | 10,000 |
1986/10/30 | 365 | 370 | 365 | 370 | 15,000 |
1986/10/29 | 365 | 373 | 365 | 373 | 37,000 |
1986/10/28 | 365 | 365 | 365 | 365 | 42,000 |
1986/10/27 | 365 | 365 | 365 | 365 | 4,000 |
1986/10/25 | 362 | 362 | 362 | 362 | 2,000 |
1986/10/24 | 365 | 365 | 362 | 365 | 7,000 |
1986/10/23 | 356 | 362 | 356 | 356 | 20,000 |
1986/10/22 | 362 | 362 | 356 | 356 | 33,000 |
1986/10/21 | 365 | 368 | 362 | 368 | 32,000 |
1986/10/20 | 362 | 365 | 362 | 365 | 6,000 |
1986/10/17 | 362 | 365 | 362 | 365 | 12,000 |
1986/10/16 | 362 | 362 | 362 | 362 | 16,000 |
1986/10/15 | 362 | 362 | 362 | 362 | 14,000 |
1986/10/14 | 362 | 362 | 362 | 362 | 5,000 |
1986/10/13 | 365 | 365 | 362 | 362 | 3,000 |
1986/10/09 | 360 | 368 | 360 | 368 | 10,000 |
1986/10/08 | 360 | 360 | 360 | 360 | 16,000 |
1986/10/07 | 350 | 365 | 350 | 365 | 8,000 |
1986/10/06 | 345 | 350 | 345 | 350 | 60,000 |
1986/10/03 | 330 | 333 | 329 | 333 | 28,000 |
1986/10/02 | 330 | 331 | 330 | 331 | 30,000 |
1986/10/01 | 355 | 355 | 345 | 345 | 39,000 |
1986/09/30 | 370 | 370 | 355 | 355 | 36,000 |
1986/09/29 | 381 | 390 | 367 | 368 | 39,000 |
1986/09/27 | 373 | 379 | 373 | 378 | 17,000 |
1986/09/26 | 391 | 391 | 383 | 383 | 21,000 |
1986/09/25 | 400 | 400 | 400 | 400 | 9,000 |
1986/09/24 | 391 | 391 | 391 | 391 | 8,000 |
1986/09/22 | 398 | 398 | 390 | 391 | 19,000 |
1986/09/19 | 400 | 400 | 393 | 393 | 17,000 |
1986/09/18 | 400 | 400 | 400 | 400 | 57,000 |
1986/09/17 | 400 | 400 | 400 | 400 | 44,000 |
1986/09/16 | 405 | 410 | 405 | 405 | 61,000 |
1986/09/12 | 403 | 403 | 400 | 403 | 21,000 |
1986/09/11 | 408 | 408 | 405 | 406 | 21,000 |
1986/09/10 | 410 | 410 | 405 | 410 | 96,000 |
1986/09/09 | 405 | 410 | 405 | 410 | 40,000 |
1986/09/08 | 406 | 406 | 406 | 406 | 12,000 |
1986/09/06 | 412 | 412 | 406 | 406 | 29,000 |
1986/09/05 | 407 | 410 | 406 | 407 | 13,000 |
1986/09/04 | 406 | 406 | 406 | 406 | 3,000 |
1986/09/03 | 406 | 408 | 406 | 408 | 4,000 |
1986/09/02 | 406 | 406 | 406 | 406 | 11,000 |
1986/09/01 | 405 | 405 | 405 | 405 | 11,000 |
1986/08/30 | 411 | 411 | 403 | 403 | 15,000 |
1986/08/29 | 410 | 410 | 402 | 405 | 42,000 |
1986/08/28 | 420 | 425 | 415 | 425 | 82,000 |
1986/08/26 | 419 | 420 | 400 | 400 | 111,000 |
1986/08/25 | 421 | 421 | 419 | 419 | 22,000 |
1986/08/23 | 405 | 424 | 405 | 421 | 28,000 |
1986/08/22 | 395 | 405 | 395 | 405 | 49,000 |
1986/08/21 | 400 | 401 | 400 | 400 | 36,000 |
1986/08/20 | 404 | 404 | 400 | 400 | 42,000 |
1986/08/19 | 405 | 405 | 405 | 405 | 41,000 |
1986/08/18 | 405 | 405 | 405 | 405 | 34,000 |
1986/08/15 | 406 | 406 | 405 | 405 | 17,000 |
1986/08/14 | 410 | 410 | 406 | 406 | 5,000 |
1986/08/13 | 415 | 419 | 415 | 415 | 63,000 |
1986/08/12 | 405 | 415 | 405 | 415 | 37,000 |
1986/08/11 | 405 | 410 | 405 | 410 | 15,000 |
1986/08/08 | 406 | 410 | 405 | 405 | 11,000 |
1986/08/07 | 410 | 410 | 405 | 406 | 13,000 |
1986/08/06 | 415 | 415 | 415 | 415 | 3,000 |
1986/08/05 | 405 | 405 | 400 | 405 | 18,000 |
1986/08/04 | 410 | 410 | 405 | 405 | 13,000 |
1986/08/02 | 404 | 405 | 404 | 405 | 17,000 |
1986/08/01 | 405 | 405 | 400 | 405 | 29,000 |
1986/07/31 | 412 | 412 | 408 | 410 | 20,000 |
1986/07/30 | 417 | 420 | 415 | 420 | 21,000 |
1986/07/29 | 420 | 420 | 417 | 417 | 4,000 |
1986/07/28 | 421 | 421 | 420 | 420 | 6,000 |
1986/07/26 | 423 | 423 | 416 | 416 | 15,000 |
1986/07/25 | 424 | 424 | 415 | 418 | 38,000 |
1986/07/24 | 432 | 432 | 427 | 427 | 24,000 |
1986/07/23 | 427 | 427 | 422 | 422 | 15,000 |
1986/07/22 | 429 | 429 | 425 | 426 | 7,000 |
1986/07/21 | 438 | 438 | 419 | 419 | 31,000 |
1986/07/19 | 440 | 440 | 426 | 435 | 27,000 |
1986/07/18 | 441 | 442 | 436 | 436 | 70,000 |
1986/07/17 | 445 | 446 | 436 | 436 | 109,000 |
1986/07/16 | 450 | 453 | 444 | 450 | 151,000 |
1986/07/15 | 440 | 463 | 438 | 460 | 647,000 |
1986/07/14 | 430 | 437 | 426 | 437 | 108,000 |
1986/07/11 | 428 | 430 | 422 | 430 | 39,000 |
1986/07/10 | 429 | 430 | 420 | 429 | 75,000 |
1986/07/09 | 420 | 429 | 420 | 429 | 71,000 |
1986/07/08 | 425 | 428 | 420 | 428 | 50,000 |
1986/07/07 | 430 | 432 | 420 | 420 | 17,000 |
1986/07/05 | 426 | 426 | 419 | 425 | 52,000 |
1986/07/04 | 444 | 444 | 416 | 416 | 359,000 |
1986/07/03 | 424 | 444 | 423 | 443 | 346,000 |
1986/07/02 | 417 | 425 | 417 | 423 | 70,000 |
1986/07/01 | 419 | 420 | 418 | 420 | 91,000 |
1986/06/30 | 418 | 420 | 416 | 420 | 63,000 |
1986/06/28 | 419 | 420 | 416 | 420 | 35,000 |
1986/06/27 | 423 | 423 | 412 | 414 | 82,000 |
1986/06/26 | 416 | 418 | 413 | 418 | 51,000 |
1986/06/25 | 421 | 421 | 415 | 415 | 31,000 |
1986/06/24 | 425 | 425 | 421 | 421 | 53,000 |
1986/06/23 | 423 | 425 | 420 | 425 | 35,000 |
1986/06/21 | 423 | 423 | 422 | 422 | 10,000 |
1986/06/20 | 415 | 424 | 415 | 422 | 26,000 |
1986/06/19 | 420 | 425 | 420 | 420 | 57,000 |
1986/06/18 | 408 | 440 | 408 | 435 | 196,000 |
1986/06/17 | 409 | 410 | 409 | 409 | 38,000 |
1986/06/16 | 409 | 409 | 405 | 409 | 65,000 |
1986/06/13 | 404 | 404 | 402 | 404 | 32,000 |
1986/06/12 | 405 | 405 | 401 | 405 | 37,000 |
1986/06/11 | 400 | 401 | 400 | 401 | 33,000 |
1986/06/10 | 404 | 405 | 400 | 400 | 6,000 |
1986/06/09 | 400 | 405 | 400 | 405 | 58,000 |
1986/06/07 | 399 | 399 | 398 | 399 | 20,000 |
1986/06/06 | 398 | 400 | 398 | 398 | 19,000 |
1986/06/05 | 399 | 399 | 396 | 396 | 30,000 |
1986/06/04 | 400 | 400 | 395 | 400 | 38,000 |
1986/06/02 | 398 | 398 | 395 | 395 | 18,000 |
1986/05/31 | 396 | 398 | 396 | 398 | 8,000 |
1986/05/30 | 398 | 398 | 391 | 391 | 16,000 |
1986/05/29 | 393 | 400 | 390 | 400 | 48,000 |
1986/05/28 | 392 | 392 | 385 | 390 | 44,000 |
1986/05/27 | 397 | 397 | 391 | 391 | 25,000 |
1986/05/26 | 390 | 398 | 390 | 398 | 41,000 |
1986/05/24 | 395 | 400 | 392 | 400 | 21,000 |
1986/05/23 | 393 | 400 | 393 | 395 | 33,000 |
1986/05/22 | 390 | 393 | 390 | 392 | 11,000 |
1986/05/21 | 395 | 395 | 390 | 395 | 21,000 |
1986/05/20 | 394 | 395 | 390 | 390 | 5,000 |
1986/05/19 | 385 | 395 | 385 | 395 | 5,000 |
1986/05/17 | 395 | 395 | 393 | 393 | 10,000 |
1986/05/16 | 395 | 395 | 392 | 392 | 14,000 |
1986/05/15 | 395 | 395 | 395 | 395 | 39,000 |
1986/05/14 | 391 | 391 | 391 | 391 | 7,000 |
1986/05/13 | 397 | 397 | 381 | 394 | 9,000 |
1986/05/12 | 398 | 398 | 398 | 398 | 6,000 |
1986/05/09 | 397 | 398 | 397 | 398 | 109,000 |
1986/05/08 | 397 | 400 | 397 | 400 | 12,000 |
1986/05/07 | 395 | 395 | 392 | 392 | 24,000 |
1986/05/06 | 398 | 398 | 392 | 392 | 10,000 |
1986/05/02 | 399 | 400 | 399 | 400 | 8,000 |
1986/05/01 | 400 | 400 | 396 | 396 | 22,000 |
1986/04/30 | 400 | 400 | 392 | 396 | 19,000 |
1986/04/28 | 400 | 400 | 391 | 391 | 23,000 |
1986/04/26 | 397 | 397 | 395 | 395 | 21,000 |
1986/04/25 | 398 | 400 | 397 | 397 | 34,000 |
1986/04/24 | 399 | 399 | 399 | 399 | 6,000 |
1986/04/23 | 402 | 402 | 400 | 400 | 14,000 |
1986/04/22 | 400 | 404 | 400 | 403 | 89,000 |
1986/04/21 | 400 | 402 | 395 | 402 | 35,000 |
1986/04/19 | 395 | 395 | 391 | 395 | 11,000 |
1986/04/18 | 395 | 395 | 395 | 395 | 18,000 |
1986/04/17 | 400 | 400 | 396 | 396 | 11,000 |
1986/04/16 | 399 | 399 | 399 | 399 | 2,000 |
1986/04/15 | 400 | 404 | 396 | 396 | 52,000 |
1986/04/14 | 399 | 400 | 396 | 396 | 10,000 |
1986/04/11 | 400 | 401 | 400 | 401 | 371,000 |
1986/04/10 | 402 | 402 | 395 | 395 | 4,000 |
1986/04/09 | 404 | 405 | 402 | 402 | 67,000 |
1986/04/08 | 404 | 404 | 401 | 404 | 464,000 |
1986/04/07 | 400 | 400 | 398 | 400 | 8,000 |
1986/04/05 | 404 | 405 | 400 | 405 | 62,000 |
1986/04/04 | 395 | 405 | 395 | 400 | 117,000 |
1986/04/03 | 395 | 399 | 395 | 395 | 19,000 |
1986/04/02 | 397 | 399 | 395 | 399 | 21,000 |
1986/04/01 | 400 | 400 | 396 | 396 | 16,000 |
1986/03/31 | 398 | 404 | 395 | 395 | 33,000 |
1986/03/29 | 393 | 393 | 390 | 390 | 4,000 |
1986/03/28 | 393 | 393 | 393 | 393 | 6,000 |
1986/03/27 | 375 | 378 | 375 | 378 | 16,000 |
1986/03/26 | 397 | 397 | 390 | 390 | 2,000 |
1986/03/25 | 398 | 398 | 390 | 390 | 63,000 |
1986/03/24 | 397 | 399 | 390 | 397 | 62,000 |
1986/03/22 | 396 | 396 | 380 | 380 | 30,000 |
1986/03/20 | 400 | 405 | 397 | 397 | 55,000 |
1986/03/19 | 398 | 400 | 396 | 400 | 75,000 |
1986/03/18 | 396 | 400 | 396 | 400 | 10,000 |
1986/03/17 | 400 | 400 | 394 | 400 | 114,000 |
1986/03/15 | 400 | 401 | 400 | 401 | 118,000 |
1986/03/14 | 400 | 400 | 399 | 399 | 34,000 |
1986/03/13 | 402 | 402 | 398 | 400 | 79,000 |
1986/03/12 | 405 | 406 | 402 | 402 | 96,000 |
1986/03/11 | 399 | 405 | 396 | 405 | 130,000 |
1986/03/10 | 399 | 399 | 393 | 395 | 31,000 |
1986/03/07 | 393 | 396 | 393 | 396 | 14,000 |
1986/03/06 | 395 | 395 | 391 | 391 | 52,000 |
1986/03/05 | 395 | 395 | 391 | 395 | 8,000 |
1986/03/04 | 395 | 395 | 395 | 395 | 42,000 |
1986/03/03 | 390 | 395 | 390 | 395 | 19,000 |
1986/03/01 | 390 | 390 | 390 | 390 | 12,000 |
1986/02/28 | 390 | 390 | 386 | 389 | 48,000 |
1986/02/27 | 392 | 392 | 386 | 386 | 43,000 |
1986/02/26 | 398 | 400 | 392 | 392 | 24,000 |
1986/02/25 | 395 | 400 | 395 | 400 | 32,000 |
1986/02/24 | 393 | 395 | 393 | 395 | 3,000 |
1986/02/22 | 390 | 395 | 390 | 395 | 7,000 |
1986/02/21 | 395 | 396 | 390 | 396 | 52,000 |
1986/02/20 | 395 | 396 | 395 | 395 | 11,000 |
1986/02/19 | 395 | 399 | 395 | 399 | 7,000 |
1986/02/18 | 398 | 399 | 396 | 396 | 64,000 |
1986/02/15 | 400 | 400 | 398 | 398 | 44,000 |
1986/02/14 | 398 | 400 | 398 | 400 | 76,000 |
1986/02/13 | 399 | 400 | 399 | 400 | 28,000 |
1986/02/12 | 399 | 400 | 380 | 380 | 76,000 |
1986/02/10 | 394 | 398 | 394 | 398 | 28,000 |
1986/02/07 | 395 | 395 | 395 | 395 | 10,000 |
1986/02/06 | 399 | 399 | 395 | 395 | 15,000 |
1986/02/05 | 395 | 395 | 395 | 395 | 3,000 |
1986/02/04 | 391 | 391 | 390 | 390 | 17,000 |
1986/02/03 | 390 | 391 | 390 | 391 | 7,000 |
1986/02/01 | 395 | 395 | 394 | 394 | 21,000 |
1986/01/31 | 395 | 395 | 394 | 394 | 19,000 |
1986/01/28 | 391 | 391 | 391 | 391 | 1,000 |
1986/01/27 | 390 | 390 | 390 | 390 | 2,000 |
1986/01/25 | 392 | 400 | 392 | 400 | 14,000 |
1986/01/24 | 392 | 395 | 392 | 392 | 22,000 |
1986/01/23 | 391 | 400 | 391 | 391 | 60,000 |
1986/01/22 | 391 | 391 | 391 | 391 | 3,000 |
1986/01/21 | 397 | 400 | 397 | 399 | 86,000 |
1986/01/20 | 396 | 400 | 396 | 400 | 6,000 |
1986/01/18 | 402 | 403 | 395 | 400 | 37,000 |
1986/01/17 | 390 | 402 | 390 | 399 | 48,000 |
1986/01/16 | 386 | 390 | 386 | 386 | 24,000 |
1986/01/14 | 386 | 386 | 381 | 381 | 7,000 |
1986/01/13 | 386 | 386 | 385 | 385 | 5,000 |
1986/01/10 | 375 | 380 | 375 | 380 | 25,000 |
1986/01/09 | 389 | 389 | 379 | 379 | 6,000 |
1986/01/08 | 375 | 384 | 375 | 384 | 20,000 |
1986/01/07 | 385 | 385 | 370 | 370 | 20,000 |
1986/01/06 | 381 | 381 | 380 | 380 | 19,000 |
1986/01/04 | 380 | 380 | 380 | 380 | 10,000 |