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 |
---|---|---|---|---|---|
1993/12/30 | 518 | 529 | 518 | 529 | 19,000 |
1993/12/29 | 511 | 521 | 510 | 521 | 30,000 |
1993/12/28 | 520 | 520 | 501 | 502 | 29,000 |
1993/12/27 | 521 | 521 | 500 | 500 | 57,000 |
1993/12/24 | 550 | 550 | 511 | 511 | 52,000 |
1993/12/22 | 526 | 540 | 520 | 540 | 34,000 |
1993/12/21 | 520 | 520 | 505 | 516 | 45,000 |
1993/12/20 | 567 | 567 | 530 | 530 | 22,000 |
1993/12/17 | 562 | 566 | 557 | 557 | 70,000 |
1993/12/16 | 545 | 570 | 545 | 566 | 44,000 |
1993/12/15 | 543 | 543 | 523 | 543 | 59,000 |
1993/12/14 | 538 | 538 | 528 | 533 | 51,000 |
1993/12/13 | 533 | 533 | 528 | 528 | 61,000 |
1993/12/10 | 515 | 551 | 515 | 540 | 125,000 |
1993/12/09 | 515 | 530 | 515 | 528 | 48,000 |
1993/12/08 | 509 | 514 | 498 | 505 | 97,000 |
1993/12/07 | 485 | 529 | 485 | 529 | 404,000 |
1993/12/06 | 499 | 499 | 475 | 480 | 91,000 |
1993/12/03 | 510 | 510 | 490 | 495 | 120,000 |
1993/12/02 | 503 | 503 | 495 | 500 | 73,000 |
1993/12/01 | 447 | 478 | 447 | 478 | 122,000 |
1993/11/30 | 435 | 439 | 429 | 437 | 209,000 |
1993/11/29 | 439 | 440 | 430 | 430 | 195,000 |
1993/11/26 | 499 | 499 | 465 | 470 | 223,000 |
1993/11/25 | 501 | 504 | 498 | 498 | 144,000 |
1993/11/24 | 510 | 520 | 500 | 500 | 110,000 |
1993/11/22 | 556 | 556 | 520 | 520 | 47,000 |
1993/11/19 | 555 | 558 | 555 | 555 | 29,000 |
1993/11/18 | 565 | 575 | 565 | 575 | 31,000 |
1993/11/17 | 545 | 560 | 545 | 555 | 21,000 |
1993/11/16 | 560 | 565 | 555 | 555 | 34,000 |
1993/11/15 | 578 | 578 | 551 | 570 | 133,000 |
1993/11/12 | 540 | 558 | 540 | 558 | 210,000 |
1993/11/11 | 531 | 540 | 526 | 530 | 190,000 |
1993/11/10 | 560 | 560 | 521 | 521 | 134,000 |
1993/11/09 | 560 | 571 | 540 | 550 | 191,000 |
1993/11/08 | 565 | 565 | 557 | 557 | 83,000 |
1993/11/05 | 590 | 600 | 567 | 575 | 356,000 |
1993/11/04 | 593 | 616 | 592 | 600 | 235,000 |
1993/11/02 | 593 | 600 | 592 | 600 | 120,000 |
1993/11/01 | 595 | 605 | 591 | 592 | 25,000 |
1993/10/29 | 591 | 609 | 591 | 609 | 77,000 |
1993/10/28 | 606 | 615 | 591 | 610 | 95,000 |
1993/10/27 | 601 | 611 | 601 | 611 | 113,000 |
1993/10/26 | 625 | 625 | 601 | 611 | 139,000 |
1993/10/25 | 645 | 651 | 641 | 651 | 61,000 |
1993/10/22 | 643 | 655 | 643 | 649 | 43,000 |
1993/10/21 | 647 | 651 | 640 | 650 | 113,000 |
1993/10/20 | 646 | 650 | 626 | 650 | 91,000 |
1993/10/19 | 660 | 660 | 640 | 650 | 58,000 |
1993/10/18 | 663 | 663 | 650 | 650 | 40,000 |
1993/10/15 | 673 | 673 | 663 | 663 | 95,000 |
1993/10/14 | 652 | 653 | 649 | 653 | 74,000 |
1993/10/13 | 666 | 666 | 653 | 657 | 37,000 |
1993/10/12 | 666 | 667 | 660 | 660 | 34,000 |
1993/10/08 | 663 | 670 | 661 | 670 | 133,000 |
1993/10/07 | 689 | 689 | 670 | 670 | 73,000 |
1993/10/06 | 665 | 685 | 665 | 685 | 80,000 |
1993/10/05 | 662 | 670 | 662 | 665 | 46,000 |
1993/10/04 | 670 | 670 | 666 | 670 | 41,000 |
1993/10/01 | 675 | 677 | 672 | 675 | 140,000 |
1993/09/30 | 672 | 679 | 672 | 677 | 100,000 |
1993/09/29 | 681 | 690 | 680 | 690 | 106,000 |
1993/09/28 | 673 | 710 | 673 | 690 | 83,000 |
1993/09/27 | 715 | 716 | 680 | 683 | 130,000 |
1993/09/24 | 712 | 718 | 710 | 716 | 124,000 |
1993/09/22 | 719 | 719 | 715 | 715 | 139,000 |
1993/09/21 | 730 | 734 | 725 | 734 | 59,000 |
1993/09/20 | 740 | 740 | 720 | 720 | 62,000 |
1993/09/17 | 730 | 759 | 730 | 745 | 171,000 |
1993/09/16 | 721 | 730 | 718 | 730 | 164,000 |
1993/09/14 | 726 | 732 | 722 | 722 | 149,000 |
1993/09/13 | 726 | 750 | 726 | 735 | 49,000 |
1993/09/10 | 733 | 737 | 731 | 736 | 88,000 |
1993/09/09 | 743 | 743 | 733 | 733 | 177,000 |
1993/09/08 | 770 | 770 | 753 | 753 | 123,000 |
1993/09/07 | 762 | 775 | 752 | 775 | 154,000 |
1993/09/06 | 760 | 774 | 760 | 762 | 54,000 |
1993/09/03 | 770 | 780 | 763 | 770 | 122,000 |
1993/09/02 | 764 | 783 | 762 | 780 | 236,000 |
1993/09/01 | 784 | 786 | 761 | 761 | 591,000 |
1993/08/31 | 766 | 789 | 760 | 784 | 488,000 |
1993/08/30 | 758 | 768 | 752 | 767 | 61,000 |
1993/08/27 | 758 | 770 | 755 | 760 | 228,000 |
1993/08/26 | 755 | 768 | 755 | 768 | 120,000 |
1993/08/25 | 755 | 760 | 746 | 760 | 94,000 |
1993/08/24 | 752 | 762 | 750 | 762 | 133,000 |
1993/08/23 | 762 | 770 | 751 | 762 | 77,000 |
1993/08/20 | 778 | 780 | 761 | 780 | 129,000 |
1993/08/19 | 785 | 785 | 760 | 772 | 216,000 |
1993/08/18 | 772 | 787 | 772 | 783 | 148,000 |
1993/08/17 | 790 | 800 | 778 | 781 | 256,000 |
1993/08/16 | 788 | 797 | 788 | 797 | 137,000 |
1993/08/13 | 801 | 815 | 797 | 798 | 1,172,000 |
1993/08/12 | 778 | 800 | 778 | 799 | 773,000 |
1993/08/11 | 789 | 789 | 775 | 778 | 486,000 |
1993/08/10 | 782 | 795 | 775 | 781 | 926,000 |
1993/08/09 | 760 | 782 | 758 | 782 | 742,000 |
1993/08/06 | 744 | 765 | 735 | 765 | 257,000 |
1993/08/05 | 746 | 746 | 730 | 734 | 206,000 |
1993/08/04 | 745 | 750 | 736 | 736 | 201,000 |
1993/08/03 | 740 | 758 | 740 | 755 | 152,000 |
1993/08/02 | 766 | 766 | 750 | 750 | 206,000 |
1993/07/30 | 747 | 769 | 747 | 764 | 362,000 |
1993/07/29 | 768 | 778 | 741 | 747 | 599,000 |
1993/07/28 | 735 | 768 | 735 | 768 | 362,000 |
1993/07/27 | 730 | 745 | 718 | 740 | 365,000 |
1993/07/26 | 729 | 740 | 720 | 740 | 214,000 |
1993/07/23 | 750 | 750 | 731 | 743 | 326,000 |
1993/07/22 | 755 | 770 | 750 | 755 | 633,000 |
1993/07/21 | 735 | 768 | 735 | 755 | 477,000 |
1993/07/20 | 720 | 751 | 706 | 740 | 477,000 |
1993/07/19 | 749 | 757 | 724 | 727 | 379,000 |
1993/07/16 | 757 | 779 | 757 | 769 | 1,090,000 |
1993/07/15 | 739 | 773 | 736 | 760 | 1,473,000 |
1993/07/14 | 705 | 749 | 705 | 729 | 1,896,000 |
1993/07/13 | 705 | 706 | 686 | 695 | 384,000 |
1993/07/12 | 710 | 710 | 681 | 699 | 1,041,000 |
1993/07/09 | 637 | 700 | 636 | 700 | 1,415,000 |
1993/07/08 | 626 | 636 | 626 | 636 | 101,000 |
1993/07/07 | 630 | 630 | 625 | 625 | 73,000 |
1993/07/06 | 628 | 637 | 628 | 630 | 78,000 |
1993/07/05 | 640 | 640 | 631 | 638 | 112,000 |
1993/07/02 | 635 | 637 | 630 | 630 | 95,000 |
1993/07/01 | 637 | 640 | 630 | 639 | 188,000 |
1993/06/30 | 636 | 642 | 631 | 637 | 304,000 |
1993/06/29 | 610 | 640 | 610 | 626 | 341,000 |
1993/06/28 | 599 | 600 | 585 | 600 | 159,000 |
1993/06/25 | 612 | 619 | 595 | 595 | 180,000 |
1993/06/24 | 565 | 609 | 565 | 604 | 101,000 |
1993/06/23 | 546 | 550 | 541 | 550 | 43,000 |
1993/06/22 | 551 | 560 | 530 | 538 | 127,000 |
1993/06/21 | 570 | 570 | 550 | 550 | 47,000 |
1993/06/18 | 579 | 580 | 570 | 580 | 39,000 |
1993/06/17 | 580 | 582 | 580 | 582 | 28,000 |
1993/06/16 | 600 | 609 | 580 | 609 | 80,000 |
1993/06/15 | 637 | 639 | 601 | 609 | 83,000 |
1993/06/14 | 608 | 630 | 608 | 630 | 51,000 |
1993/06/11 | 600 | 610 | 600 | 610 | 46,000 |
1993/06/10 | 603 | 603 | 593 | 600 | 48,000 |
1993/06/08 | 601 | 609 | 601 | 601 | 26,000 |
1993/06/07 | 601 | 609 | 601 | 609 | 31,000 |
1993/06/04 | 605 | 614 | 605 | 606 | 56,000 |
1993/06/03 | 600 | 615 | 600 | 615 | 21,000 |
1993/06/02 | 635 | 635 | 610 | 610 | 10,000 |
1993/06/01 | 610 | 623 | 610 | 620 | 13,000 |
1993/05/31 | 616 | 616 | 606 | 607 | 25,000 |
1993/05/28 | 621 | 623 | 596 | 596 | 21,000 |
1993/05/27 | 591 | 625 | 591 | 615 | 54,000 |
1993/05/26 | 591 | 601 | 591 | 599 | 44,000 |
1993/05/25 | 590 | 601 | 590 | 601 | 50,000 |
1993/05/24 | 610 | 610 | 600 | 600 | 60,000 |
1993/05/21 | 625 | 630 | 625 | 630 | 35,000 |
1993/05/20 | 620 | 630 | 620 | 630 | 33,000 |
1993/05/19 | 640 | 640 | 632 | 640 | 48,000 |
1993/05/18 | 640 | 643 | 635 | 640 | 56,000 |
1993/05/17 | 631 | 640 | 630 | 640 | 113,000 |
1993/05/14 | 635 | 635 | 620 | 630 | 81,000 |
1993/05/13 | 635 | 643 | 631 | 635 | 95,000 |
1993/05/12 | 634 | 646 | 634 | 645 | 99,000 |
1993/05/11 | 620 | 640 | 618 | 640 | 67,000 |
1993/05/10 | 620 | 620 | 610 | 620 | 68,000 |
1993/05/07 | 615 | 615 | 610 | 615 | 31,000 |
1993/05/06 | 601 | 617 | 601 | 617 | 76,000 |
1993/04/30 | 611 | 618 | 610 | 611 | 101,000 |
1993/04/28 | 615 | 620 | 600 | 611 | 137,000 |
1993/04/27 | 560 | 608 | 555 | 608 | 124,000 |
1993/04/26 | 550 | 562 | 548 | 562 | 82,000 |
1993/04/23 | 536 | 550 | 536 | 550 | 75,000 |
1993/04/22 | 520 | 536 | 520 | 536 | 39,000 |
1993/04/21 | 536 | 536 | 520 | 520 | 108,000 |
1993/04/20 | 536 | 549 | 536 | 536 | 24,000 |
1993/04/19 | 537 | 546 | 536 | 536 | 49,000 |
1993/04/16 | 555 | 569 | 540 | 540 | 82,000 |
1993/04/15 | 550 | 550 | 530 | 549 | 104,000 |
1993/04/14 | 520 | 530 | 520 | 530 | 108,000 |
1993/04/13 | 515 | 525 | 515 | 520 | 59,000 |
1993/04/12 | 518 | 519 | 515 | 515 | 40,000 |
1993/04/09 | 501 | 518 | 501 | 518 | 81,000 |
1993/04/08 | 500 | 513 | 499 | 513 | 59,000 |
1993/04/07 | 495 | 505 | 490 | 505 | 56,000 |
1993/04/06 | 490 | 490 | 480 | 485 | 32,000 |
1993/04/05 | 500 | 505 | 500 | 500 | 36,000 |
1993/04/02 | 494 | 505 | 494 | 500 | 91,000 |
1993/04/01 | 490 | 500 | 482 | 500 | 112,000 |
1993/03/31 | 482 | 491 | 480 | 480 | 20,000 |
1993/03/30 | 500 | 504 | 482 | 482 | 74,000 |
1993/03/29 | 500 | 504 | 497 | 500 | 33,000 |
1993/03/26 | 507 | 514 | 494 | 495 | 75,000 |
1993/03/25 | 490 | 504 | 490 | 504 | 121,000 |
1993/03/24 | 465 | 465 | 465 | 465 | 16,000 |
1993/03/23 | 470 | 470 | 465 | 465 | 40,000 |
1993/03/22 | 475 | 475 | 465 | 466 | 14,000 |
1993/03/19 | 482 | 482 | 475 | 475 | 17,000 |
1993/03/18 | 480 | 490 | 476 | 488 | 74,000 |
1993/03/17 | 478 | 479 | 463 | 465 | 48,000 |
1993/03/16 | 445 | 485 | 445 | 480 | 286,000 |
1993/03/15 | 445 | 450 | 444 | 450 | 87,000 |
1993/03/12 | 424 | 445 | 424 | 445 | 104,000 |
1993/03/11 | 430 | 430 | 425 | 429 | 18,000 |
1993/03/10 | 440 | 440 | 430 | 430 | 55,000 |
1993/03/09 | 430 | 444 | 427 | 443 | 19,000 |
1993/03/08 | 418 | 445 | 416 | 445 | 38,000 |
1993/03/05 | 431 | 431 | 415 | 418 | 21,000 |
1993/03/04 | 430 | 433 | 430 | 432 | 44,000 |
1993/03/03 | 443 | 443 | 430 | 430 | 4,000 |
1993/03/02 | 432 | 443 | 429 | 443 | 22,000 |
1993/03/01 | 432 | 432 | 432 | 432 | 8,000 |
1993/02/26 | 443 | 443 | 442 | 442 | 5,000 |
1993/02/25 | 443 | 443 | 443 | 443 | 16,000 |
1993/02/24 | 423 | 424 | 423 | 423 | 12,000 |
1993/02/23 | 426 | 426 | 423 | 423 | 8,000 |
1993/02/22 | 431 | 431 | 430 | 430 | 9,000 |
1993/02/19 | 430 | 431 | 430 | 431 | 12,000 |
1993/02/18 | 429 | 430 | 429 | 430 | 42,000 |
1993/02/17 | 427 | 432 | 427 | 428 | 18,000 |
1993/02/16 | 450 | 450 | 437 | 437 | 14,000 |
1993/02/15 | 445 | 445 | 440 | 440 | 102,000 |
1993/02/12 | 448 | 450 | 445 | 445 | 16,000 |
1993/02/10 | 447 | 447 | 445 | 445 | 15,000 |
1993/02/09 | 450 | 457 | 447 | 457 | 24,000 |
1993/02/08 | 470 | 470 | 453 | 455 | 39,000 |
1993/02/05 | 449 | 460 | 449 | 460 | 82,000 |
1993/02/04 | 441 | 446 | 440 | 440 | 41,000 |
1993/02/03 | 440 | 446 | 440 | 446 | 26,000 |
1993/02/02 | 436 | 440 | 436 | 440 | 17,000 |
1993/02/01 | 431 | 436 | 431 | 436 | 7,000 |
1993/01/29 | 440 | 442 | 439 | 441 | 59,000 |
1993/01/28 | 417 | 440 | 417 | 440 | 81,000 |
1993/01/27 | 420 | 420 | 415 | 415 | 20,000 |
1993/01/26 | 415 | 415 | 410 | 415 | 60,000 |
1993/01/25 | 425 | 425 | 420 | 420 | 41,000 |
1993/01/22 | 430 | 430 | 415 | 415 | 114,000 |
1993/01/21 | 430 | 430 | 426 | 430 | 34,000 |
1993/01/20 | 433 | 435 | 430 | 435 | 112,000 |
1993/01/19 | 428 | 433 | 428 | 433 | 51,000 |
1993/01/18 | 433 | 433 | 423 | 423 | 42,000 |
1993/01/14 | 420 | 423 | 420 | 423 | 19,000 |
1993/01/13 | 423 | 423 | 421 | 421 | 14,000 |
1993/01/12 | 425 | 425 | 418 | 418 | 73,000 |
1993/01/11 | 430 | 430 | 418 | 430 | 44,000 |
1993/01/08 | 436 | 436 | 430 | 430 | 22,000 |
1993/01/07 | 435 | 440 | 435 | 435 | 42,000 |
1993/01/06 | 440 | 440 | 435 | 435 | 21,000 |
1993/01/05 | 450 | 450 | 440 | 440 | 583,000 |
1993/01/04 | 451 | 451 | 450 | 450 | 9,000 |