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 |
---|---|---|---|---|---|
1988/12/28 | 702 | 711 | 700 | 700 | 40,000 |
1988/12/27 | 700 | 700 | 692 | 700 | 27,000 |
1988/12/26 | 695 | 700 | 690 | 690 | 41,000 |
1988/12/24 | 705 | 720 | 700 | 720 | 33,000 |
1988/12/23 | 701 | 701 | 695 | 695 | 56,000 |
1988/12/22 | 689 | 700 | 689 | 700 | 75,000 |
1988/12/21 | 690 | 690 | 680 | 690 | 139,000 |
1988/12/20 | 705 | 705 | 672 | 683 | 110,000 |
1988/12/19 | 710 | 710 | 708 | 708 | 34,000 |
1988/12/16 | 710 | 710 | 700 | 710 | 102,000 |
1988/12/15 | 735 | 739 | 711 | 711 | 72,000 |
1988/12/14 | 731 | 739 | 731 | 733 | 41,000 |
1988/12/13 | 740 | 750 | 735 | 735 | 46,000 |
1988/12/12 | 746 | 756 | 746 | 746 | 63,000 |
1988/12/09 | 752 | 760 | 750 | 756 | 180,000 |
1988/12/08 | 760 | 770 | 752 | 760 | 98,000 |
1988/12/07 | 777 | 777 | 755 | 757 | 221,000 |
1988/12/06 | 741 | 770 | 741 | 769 | 315,000 |
1988/12/05 | 758 | 758 | 735 | 750 | 64,000 |
1988/12/03 | 750 | 758 | 746 | 751 | 131,000 |
1988/12/02 | 741 | 755 | 740 | 750 | 168,000 |
1988/12/01 | 749 | 750 | 740 | 740 | 78,000 |
1988/11/30 | 750 | 760 | 740 | 750 | 138,000 |
1988/11/29 | 737 | 745 | 724 | 730 | 138,000 |
1988/11/28 | 760 | 764 | 740 | 745 | 168,000 |
1988/11/26 | 745 | 755 | 745 | 755 | 129,000 |
1988/11/25 | 733 | 764 | 733 | 764 | 539,000 |
1988/11/24 | 738 | 738 | 730 | 735 | 180,000 |
1988/11/22 | 710 | 715 | 707 | 715 | 130,000 |
1988/11/21 | 709 | 710 | 702 | 705 | 103,000 |
1988/11/18 | 701 | 708 | 698 | 700 | 140,000 |
1988/11/17 | 708 | 710 | 695 | 695 | 163,000 |
1988/11/16 | 671 | 680 | 667 | 680 | 114,000 |
1988/11/15 | 665 | 670 | 665 | 665 | 27,000 |
1988/11/14 | 661 | 670 | 660 | 660 | 31,000 |
1988/11/11 | 656 | 660 | 651 | 651 | 37,000 |
1988/11/10 | 650 | 655 | 650 | 655 | 19,000 |
1988/11/09 | 665 | 670 | 650 | 650 | 36,000 |
1988/11/08 | 659 | 669 | 652 | 669 | 20,000 |
1988/11/07 | 650 | 674 | 641 | 674 | 36,000 |
1988/11/05 | 670 | 670 | 665 | 670 | 19,000 |
1988/11/04 | 670 | 672 | 652 | 652 | 21,000 |
1988/11/02 | 689 | 690 | 684 | 684 | 28,000 |
1988/11/01 | 690 | 703 | 680 | 700 | 44,000 |
1988/10/31 | 720 | 720 | 690 | 690 | 69,000 |
1988/10/29 | 702 | 717 | 700 | 715 | 61,000 |
1988/10/28 | 720 | 725 | 691 | 692 | 146,000 |
1988/10/27 | 700 | 728 | 696 | 715 | 322,000 |
1988/10/26 | 689 | 700 | 685 | 696 | 87,000 |
1988/10/25 | 682 | 700 | 680 | 698 | 186,000 |
1988/10/24 | 682 | 686 | 660 | 661 | 130,000 |
1988/10/22 | 645 | 682 | 645 | 682 | 235,000 |
1988/10/21 | 625 | 639 | 625 | 639 | 98,000 |
1988/10/20 | 605 | 615 | 605 | 615 | 14,000 |
1988/10/19 | 615 | 615 | 605 | 605 | 20,000 |
1988/10/18 | 624 | 624 | 615 | 618 | 31,000 |
1988/10/17 | 625 | 625 | 625 | 625 | 25,000 |
1988/10/14 | 620 | 620 | 620 | 620 | 7,000 |
1988/10/13 | 621 | 626 | 620 | 620 | 23,000 |
1988/10/12 | 616 | 626 | 616 | 616 | 22,000 |
1988/10/11 | 625 | 625 | 620 | 620 | 20,000 |
1988/10/07 | 620 | 620 | 616 | 616 | 21,000 |
1988/10/06 | 632 | 635 | 620 | 620 | 15,000 |
1988/10/05 | 635 | 635 | 620 | 625 | 19,000 |
1988/10/04 | 635 | 650 | 620 | 620 | 107,000 |
1988/10/03 | 625 | 631 | 625 | 631 | 15,000 |
1988/10/01 | 620 | 624 | 620 | 620 | 27,000 |
1988/09/30 | 615 | 620 | 615 | 620 | 15,000 |
1988/09/29 | 624 | 624 | 615 | 615 | 18,000 |
1988/09/28 | 626 | 626 | 620 | 620 | 15,000 |
1988/09/27 | 622 | 622 | 620 | 620 | 69,000 |
1988/09/26 | 620 | 620 | 600 | 600 | 12,000 |
1988/09/24 | 623 | 623 | 623 | 623 | 15,000 |
1988/09/22 | 620 | 623 | 620 | 623 | 48,000 |
1988/09/21 | 622 | 625 | 620 | 625 | 21,000 |
1988/09/20 | 647 | 648 | 622 | 622 | 35,000 |
1988/09/19 | 645 | 650 | 644 | 647 | 62,000 |
1988/09/16 | 600 | 625 | 600 | 625 | 120,000 |
1988/09/14 | 621 | 625 | 621 | 625 | 40,000 |
1988/09/13 | 627 | 627 | 625 | 625 | 44,000 |
1988/09/12 | 628 | 630 | 625 | 630 | 30,000 |
1988/09/09 | 631 | 631 | 628 | 630 | 15,000 |
1988/09/08 | 625 | 639 | 623 | 623 | 26,000 |
1988/09/07 | 623 | 640 | 623 | 626 | 17,000 |
1988/09/06 | 640 | 640 | 620 | 620 | 16,000 |
1988/09/05 | 650 | 650 | 649 | 649 | 15,000 |
1988/09/03 | 641 | 650 | 641 | 650 | 16,000 |
1988/09/02 | 635 | 640 | 635 | 640 | 7,000 |
1988/09/01 | 650 | 650 | 630 | 630 | 16,000 |
1988/08/31 | 665 | 670 | 660 | 660 | 5,000 |
1988/08/30 | 656 | 660 | 655 | 660 | 10,000 |
1988/08/29 | 655 | 655 | 655 | 655 | 70,000 |
1988/08/27 | 663 | 663 | 650 | 650 | 18,000 |
1988/08/26 | 669 | 669 | 660 | 663 | 46,000 |
1988/08/25 | 672 | 680 | 669 | 669 | 22,000 |
1988/08/24 | 665 | 670 | 665 | 669 | 40,000 |
1988/08/23 | 671 | 680 | 662 | 662 | 21,000 |
1988/08/22 | 671 | 680 | 670 | 670 | 45,000 |
1988/08/19 | 660 | 661 | 660 | 661 | 12,000 |
1988/08/18 | 695 | 695 | 675 | 690 | 34,000 |
1988/08/17 | 674 | 690 | 674 | 690 | 19,000 |
1988/08/16 | 663 | 690 | 663 | 684 | 21,000 |
1988/08/15 | 661 | 663 | 660 | 660 | 12,000 |
1988/08/12 | 655 | 660 | 655 | 655 | 5,000 |
1988/08/11 | 651 | 660 | 651 | 660 | 59,000 |
1988/08/10 | 681 | 681 | 656 | 656 | 42,000 |
1988/08/09 | 680 | 680 | 670 | 671 | 129,000 |
1988/08/08 | 661 | 661 | 650 | 650 | 7,000 |
1988/08/06 | 670 | 675 | 670 | 670 | 18,000 |
1988/08/05 | 672 | 675 | 671 | 671 | 33,000 |
1988/08/04 | 682 | 690 | 671 | 671 | 14,000 |
1988/08/03 | 699 | 699 | 680 | 680 | 23,000 |
1988/08/01 | 698 | 700 | 686 | 700 | 36,000 |
1988/07/30 | 700 | 700 | 688 | 688 | 43,000 |
1988/07/29 | 690 | 699 | 690 | 690 | 41,000 |
1988/07/28 | 699 | 700 | 685 | 685 | 59,000 |
1988/07/27 | 700 | 700 | 682 | 684 | 42,000 |
1988/07/26 | 683 | 698 | 680 | 680 | 48,000 |
1988/07/25 | 700 | 700 | 681 | 683 | 50,000 |
1988/07/23 | 700 | 702 | 691 | 695 | 44,000 |
1988/07/22 | 735 | 735 | 701 | 701 | 51,000 |
1988/07/21 | 743 | 758 | 730 | 738 | 133,000 |
1988/07/20 | 686 | 740 | 681 | 740 | 73,000 |
1988/07/19 | 716 | 720 | 710 | 710 | 42,000 |
1988/07/18 | 741 | 746 | 729 | 731 | 27,000 |
1988/07/15 | 756 | 759 | 740 | 740 | 199,000 |
1988/07/14 | 750 | 760 | 745 | 745 | 175,000 |
1988/07/13 | 750 | 755 | 735 | 755 | 186,000 |
1988/07/12 | 745 | 755 | 740 | 750 | 147,000 |
1988/07/11 | 755 | 755 | 735 | 735 | 84,000 |
1988/07/08 | 740 | 759 | 740 | 754 | 220,000 |
1988/07/07 | 740 | 740 | 735 | 740 | 228,000 |
1988/07/06 | 730 | 740 | 729 | 731 | 64,000 |
1988/07/05 | 701 | 730 | 701 | 720 | 37,000 |
1988/07/04 | 700 | 710 | 697 | 705 | 32,000 |
1988/07/02 | 709 | 720 | 709 | 711 | 58,000 |
1988/07/01 | 739 | 739 | 710 | 710 | 92,000 |
1988/06/30 | 728 | 742 | 723 | 739 | 101,000 |
1988/06/29 | 715 | 730 | 715 | 729 | 170,000 |
1988/06/28 | 748 | 748 | 726 | 735 | 130,000 |
1988/06/27 | 734 | 745 | 730 | 741 | 91,000 |
1988/06/25 | 751 | 757 | 741 | 742 | 64,000 |
1988/06/24 | 751 | 758 | 740 | 750 | 187,000 |
1988/06/23 | 762 | 767 | 750 | 758 | 194,000 |
1988/06/22 | 784 | 790 | 750 | 760 | 1,154,000 |
1988/06/21 | 738 | 774 | 734 | 774 | 1,554,000 |
1988/06/20 | 710 | 735 | 710 | 732 | 648,000 |
1988/06/17 | 707 | 707 | 690 | 705 | 228,000 |
1988/06/16 | 707 | 710 | 707 | 707 | 212,000 |
1988/06/15 | 719 | 723 | 702 | 703 | 561,000 |
1988/06/14 | 680 | 715 | 680 | 715 | 1,148,000 |
1988/06/13 | 677 | 680 | 672 | 680 | 151,000 |
1988/06/10 | 678 | 679 | 655 | 655 | 174,000 |
1988/06/09 | 679 | 679 | 668 | 679 | 294,000 |
1988/06/08 | 679 | 679 | 665 | 665 | 251,000 |
1988/06/07 | 660 | 680 | 660 | 672 | 475,000 |
1988/06/06 | 658 | 660 | 647 | 655 | 260,000 |
1988/06/04 | 646 | 650 | 645 | 650 | 79,000 |
1988/06/03 | 645 | 650 | 635 | 645 | 153,000 |
1988/06/02 | 651 | 651 | 640 | 640 | 162,000 |
1988/06/01 | 655 | 655 | 647 | 650 | 146,000 |
1988/05/31 | 650 | 658 | 642 | 647 | 152,000 |
1988/05/30 | 660 | 660 | 630 | 630 | 190,000 |
1988/05/28 | 659 | 660 | 650 | 660 | 136,000 |
1988/05/27 | 643 | 655 | 643 | 650 | 200,000 |
1988/05/26 | 645 | 650 | 642 | 643 | 100,000 |
1988/05/25 | 649 | 650 | 640 | 640 | 103,000 |
1988/05/24 | 649 | 650 | 640 | 642 | 98,000 |
1988/05/23 | 650 | 660 | 632 | 632 | 148,000 |
1988/05/20 | 630 | 641 | 630 | 640 | 106,000 |
1988/05/19 | 659 | 659 | 643 | 643 | 97,000 |
1988/05/18 | 659 | 663 | 655 | 660 | 184,000 |
1988/05/17 | 660 | 664 | 652 | 663 | 358,000 |
1988/05/16 | 640 | 652 | 640 | 652 | 435,000 |
1988/05/13 | 638 | 638 | 631 | 637 | 185,000 |
1988/05/12 | 620 | 630 | 618 | 630 | 138,000 |
1988/05/11 | 610 | 639 | 610 | 629 | 307,000 |
1988/05/10 | 610 | 624 | 606 | 620 | 67,000 |
1988/05/09 | 615 | 625 | 606 | 625 | 19,000 |
1988/05/07 | 629 | 629 | 610 | 610 | 53,000 |
1988/05/06 | 620 | 625 | 604 | 624 | 95,000 |
1988/05/02 | 586 | 624 | 586 | 604 | 106,000 |
1988/04/30 | 600 | 623 | 600 | 605 | 57,000 |
1988/04/28 | 618 | 625 | 616 | 620 | 91,000 |
1988/04/27 | 630 | 630 | 619 | 619 | 103,000 |
1988/04/26 | 629 | 630 | 616 | 630 | 370,000 |
1988/04/25 | 599 | 610 | 595 | 610 | 202,000 |
1988/04/23 | 595 | 600 | 595 | 595 | 49,000 |
1988/04/22 | 600 | 600 | 590 | 598 | 110,000 |
1988/04/21 | 595 | 595 | 595 | 595 | 19,000 |
1988/04/20 | 600 | 600 | 590 | 590 | 75,000 |
1988/04/19 | 582 | 590 | 571 | 585 | 49,000 |
1988/04/18 | 600 | 600 | 599 | 599 | 16,000 |
1988/04/15 | 598 | 598 | 585 | 593 | 72,000 |
1988/04/14 | 586 | 599 | 585 | 599 | 78,000 |
1988/04/13 | 594 | 594 | 585 | 585 | 124,000 |
1988/04/12 | 600 | 600 | 585 | 585 | 74,000 |
1988/04/11 | 599 | 600 | 590 | 595 | 45,000 |
1988/04/08 | 600 | 600 | 597 | 600 | 84,000 |
1988/04/07 | 600 | 600 | 585 | 592 | 33,000 |
1988/04/06 | 595 | 595 | 582 | 582 | 69,000 |
1988/04/05 | 600 | 600 | 582 | 582 | 119,000 |
1988/04/04 | 600 | 600 | 590 | 600 | 60,000 |
1988/04/02 | 588 | 598 | 585 | 585 | 24,000 |
1988/04/01 | 595 | 600 | 589 | 598 | 63,000 |
1988/03/31 | 595 | 595 | 585 | 585 | 54,000 |
1988/03/30 | 585 | 600 | 585 | 595 | 158,000 |
1988/03/29 | 591 | 591 | 581 | 590 | 9,000 |
1988/03/28 | 572 | 595 | 572 | 595 | 6,000 |
1988/03/26 | 590 | 590 | 572 | 572 | 33,000 |
1988/03/25 | 580 | 595 | 580 | 591 | 26,000 |
1988/03/24 | 590 | 599 | 575 | 599 | 111,000 |
1988/03/23 | 590 | 590 | 589 | 590 | 30,000 |
1988/03/22 | 611 | 611 | 588 | 591 | 64,000 |
1988/03/18 | 600 | 605 | 593 | 593 | 39,000 |
1988/03/17 | 604 | 605 | 600 | 600 | 80,000 |
1988/03/16 | 615 | 620 | 602 | 603 | 83,000 |
1988/03/15 | 601 | 615 | 600 | 601 | 45,000 |
1988/03/14 | 615 | 615 | 600 | 600 | 72,000 |
1988/03/11 | 609 | 615 | 605 | 608 | 76,000 |
1988/03/10 | 615 | 618 | 609 | 609 | 90,000 |
1988/03/09 | 625 | 625 | 609 | 609 | 91,000 |
1988/03/08 | 630 | 630 | 610 | 624 | 139,000 |
1988/03/07 | 608 | 625 | 605 | 625 | 172,000 |
1988/03/05 | 605 | 610 | 605 | 605 | 105,000 |
1988/03/04 | 600 | 604 | 592 | 604 | 250,000 |
1988/03/03 | 610 | 610 | 600 | 601 | 313,000 |
1988/03/02 | 573 | 591 | 572 | 590 | 295,000 |
1988/03/01 | 557 | 572 | 552 | 571 | 218,000 |
1988/02/29 | 549 | 550 | 541 | 542 | 104,000 |
1988/02/27 | 527 | 536 | 527 | 530 | 116,000 |
1988/02/26 | 545 | 545 | 540 | 544 | 138,000 |
1988/02/25 | 548 | 548 | 543 | 543 | 74,000 |
1988/02/24 | 549 | 549 | 540 | 540 | 47,000 |
1988/02/23 | 548 | 548 | 541 | 541 | 25,000 |
1988/02/22 | 548 | 550 | 545 | 545 | 43,000 |
1988/02/19 | 535 | 549 | 532 | 538 | 47,000 |
1988/02/18 | 530 | 530 | 525 | 530 | 97,000 |
1988/02/17 | 525 | 525 | 521 | 525 | 246,000 |
1988/02/16 | 530 | 530 | 524 | 525 | 186,000 |
1988/02/15 | 535 | 535 | 530 | 530 | 134,000 |
1988/02/12 | 540 | 540 | 530 | 530 | 77,000 |
1988/02/10 | 540 | 540 | 537 | 537 | 17,000 |
1988/02/09 | 540 | 540 | 538 | 539 | 148,000 |
1988/02/08 | 540 | 540 | 537 | 540 | 49,000 |
1988/02/06 | 542 | 542 | 542 | 542 | 2,000 |
1988/02/05 | 540 | 560 | 540 | 544 | 70,000 |
1988/02/04 | 558 | 558 | 550 | 550 | 54,000 |
1988/02/03 | 558 | 560 | 550 | 550 | 15,000 |
1988/02/02 | 550 | 560 | 550 | 558 | 22,000 |
1988/02/01 | 555 | 570 | 555 | 560 | 22,000 |
1988/01/30 | 555 | 555 | 538 | 538 | 6,000 |
1988/01/29 | 551 | 558 | 535 | 536 | 20,000 |
1988/01/28 | 578 | 578 | 558 | 558 | 49,000 |
1988/01/27 | 550 | 558 | 548 | 558 | 106,000 |
1988/01/26 | 551 | 551 | 529 | 529 | 55,000 |
1988/01/25 | 537 | 550 | 537 | 550 | 27,000 |
1988/01/23 | 550 | 550 | 535 | 535 | 7,000 |
1988/01/22 | 539 | 540 | 539 | 539 | 28,000 |
1988/01/21 | 530 | 536 | 522 | 522 | 21,000 |
1988/01/20 | 530 | 535 | 530 | 535 | 17,000 |
1988/01/19 | 530 | 535 | 530 | 530 | 10,000 |
1988/01/18 | 531 | 531 | 525 | 525 | 17,000 |
1988/01/14 | 520 | 525 | 520 | 521 | 25,000 |
1988/01/13 | 533 | 533 | 523 | 523 | 5,000 |
1988/01/12 | 525 | 530 | 506 | 523 | 24,000 |
1988/01/11 | 526 | 535 | 526 | 535 | 4,000 |
1988/01/08 | 520 | 535 | 520 | 535 | 12,000 |
1988/01/07 | 540 | 540 | 530 | 530 | 20,000 |
1988/01/06 | 540 | 540 | 540 | 540 | 37,000 |
1988/01/05 | 500 | 510 | 500 | 503 | 6,000 |
1988/01/04 | 510 | 510 | 510 | 510 | 2,000 |