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 |
---|---|---|---|---|---|
1994/12/30 | 636 | 645 | 636 | 636 | 11,000 |
1994/12/29 | 635 | 636 | 635 | 636 | 22,000 |
1994/12/28 | 645 | 645 | 645 | 645 | 3,000 |
1994/12/27 | 658 | 658 | 647 | 658 | 18,000 |
1994/12/26 | 650 | 658 | 650 | 657 | 26,000 |
1994/12/22 | 640 | 647 | 636 | 645 | 77,000 |
1994/12/21 | 625 | 635 | 625 | 635 | 20,000 |
1994/12/20 | 628 | 631 | 624 | 630 | 154,000 |
1994/12/19 | 630 | 633 | 622 | 622 | 28,000 |
1994/12/16 | 630 | 630 | 616 | 622 | 25,000 |
1994/12/15 | 625 | 625 | 620 | 620 | 1,906,000 |
1994/12/14 | 610 | 615 | 609 | 615 | 31,000 |
1994/12/13 | 616 | 616 | 610 | 610 | 7,000 |
1994/12/12 | 637 | 637 | 635 | 636 | 2,007,000 |
1994/12/09 | 638 | 640 | 638 | 638 | 171,000 |
1994/12/08 | 632 | 632 | 631 | 632 | 77,000 |
1994/12/07 | 632 | 632 | 632 | 632 | 33,000 |
1994/12/06 | 647 | 649 | 631 | 631 | 93,000 |
1994/12/05 | 654 | 654 | 647 | 647 | 48,000 |
1994/12/02 | 620 | 630 | 620 | 629 | 106,000 |
1994/12/01 | 620 | 630 | 613 | 630 | 27,000 |
1994/11/30 | 613 | 620 | 613 | 613 | 17,000 |
1994/11/29 | 610 | 630 | 610 | 630 | 10,000 |
1994/11/28 | 630 | 630 | 610 | 610 | 28,000 |
1994/11/25 | 613 | 613 | 610 | 610 | 71,000 |
1994/11/24 | 610 | 613 | 610 | 613 | 75,000 |
1994/11/22 | 614 | 614 | 610 | 610 | 168,000 |
1994/11/21 | 622 | 622 | 610 | 610 | 68,000 |
1994/11/18 | 619 | 619 | 619 | 619 | 30,000 |
1994/11/17 | 610 | 619 | 595 | 619 | 21,000 |
1994/11/16 | 620 | 622 | 616 | 620 | 61,000 |
1994/11/15 | 643 | 643 | 616 | 616 | 59,000 |
1994/11/14 | 641 | 641 | 641 | 641 | 63,000 |
1994/11/11 | 650 | 650 | 645 | 645 | 62,000 |
1994/11/10 | 650 | 650 | 645 | 645 | 45,000 |
1994/11/09 | 656 | 656 | 650 | 650 | 41,000 |
1994/11/08 | 660 | 660 | 656 | 656 | 23,000 |
1994/11/07 | 660 | 665 | 655 | 656 | 80,000 |
1994/11/04 | 665 | 679 | 665 | 679 | 43,000 |
1994/11/02 | 668 | 670 | 665 | 665 | 30,000 |
1994/11/01 | 666 | 670 | 665 | 670 | 5,000 |
1994/10/31 | 664 | 666 | 664 | 666 | 8,000 |
1994/10/28 | 664 | 665 | 663 | 663 | 16,000 |
1994/10/27 | 667 | 668 | 664 | 664 | 47,000 |
1994/10/26 | 689 | 689 | 667 | 667 | 17,000 |
1994/10/25 | 684 | 698 | 677 | 690 | 54,000 |
1994/10/24 | 679 | 679 | 679 | 679 | 10,000 |
1994/10/21 | 670 | 680 | 669 | 679 | 23,000 |
1994/10/20 | 664 | 670 | 664 | 670 | 37,000 |
1994/10/19 | 665 | 670 | 664 | 665 | 35,000 |
1994/10/18 | 670 | 670 | 666 | 670 | 80,000 |
1994/10/17 | 680 | 680 | 670 | 670 | 32,000 |
1994/10/14 | 685 | 685 | 670 | 670 | 23,000 |
1994/10/13 | 669 | 670 | 669 | 670 | 27,000 |
1994/10/12 | 664 | 669 | 664 | 669 | 47,000 |
1994/10/11 | 660 | 664 | 660 | 664 | 10,000 |
1994/10/07 | 672 | 672 | 660 | 663 | 24,000 |
1994/10/06 | 695 | 695 | 682 | 682 | 9,000 |
1994/10/05 | 669 | 699 | 669 | 699 | 101,000 |
1994/10/04 | 670 | 670 | 661 | 670 | 14,000 |
1994/10/03 | 663 | 663 | 661 | 661 | 7,000 |
1994/09/30 | 664 | 664 | 661 | 663 | 6,000 |
1994/09/29 | 675 | 675 | 664 | 664 | 6,000 |
1994/09/28 | 700 | 700 | 679 | 679 | 122,000 |
1994/09/27 | 700 | 700 | 699 | 699 | 193,000 |
1994/09/26 | 690 | 693 | 690 | 693 | 84,000 |
1994/09/22 | 689 | 692 | 686 | 690 | 103,000 |
1994/09/21 | 671 | 680 | 671 | 680 | 108,000 |
1994/09/20 | 660 | 670 | 660 | 670 | 78,000 |
1994/09/19 | 651 | 654 | 651 | 654 | 52,000 |
1994/09/16 | 660 | 660 | 650 | 650 | 93,000 |
1994/09/14 | 648 | 660 | 648 | 660 | 558,000 |
1994/09/13 | 648 | 648 | 647 | 648 | 37,000 |
1994/09/12 | 647 | 647 | 647 | 647 | 27,000 |
1994/09/09 | 657 | 657 | 647 | 647 | 45,000 |
1994/09/08 | 648 | 654 | 647 | 647 | 78,000 |
1994/09/07 | 645 | 645 | 641 | 641 | 45,000 |
1994/09/06 | 645 | 645 | 645 | 645 | 21,000 |
1994/09/05 | 640 | 640 | 635 | 635 | 61,000 |
1994/09/02 | 640 | 642 | 640 | 641 | 69,000 |
1994/09/01 | 630 | 630 | 625 | 630 | 19,000 |
1994/08/31 | 630 | 630 | 628 | 630 | 31,000 |
1994/08/30 | 645 | 648 | 640 | 640 | 14,000 |
1994/08/29 | 663 | 665 | 648 | 648 | 12,000 |
1994/08/26 | 675 | 675 | 665 | 665 | 64,000 |
1994/08/25 | 662 | 665 | 661 | 665 | 43,000 |
1994/08/24 | 657 | 662 | 657 | 661 | 34,000 |
1994/08/23 | 664 | 664 | 655 | 662 | 43,000 |
1994/08/22 | 665 | 667 | 655 | 655 | 174,000 |
1994/08/19 | 658 | 665 | 655 | 665 | 34,000 |
1994/08/18 | 668 | 668 | 658 | 658 | 34,000 |
1994/08/17 | 669 | 669 | 658 | 668 | 40,000 |
1994/08/16 | 665 | 665 | 659 | 659 | 10,000 |
1994/08/15 | 665 | 665 | 660 | 660 | 6,000 |
1994/08/12 | 679 | 679 | 675 | 675 | 10,000 |
1994/08/11 | 661 | 661 | 661 | 661 | 13,000 |
1994/08/10 | 665 | 685 | 665 | 679 | 57,000 |
1994/08/09 | 666 | 670 | 658 | 660 | 31,000 |
1994/08/08 | 658 | 675 | 658 | 666 | 6,000 |
1994/08/05 | 665 | 665 | 662 | 662 | 35,000 |
1994/08/04 | 669 | 674 | 663 | 663 | 43,000 |
1994/08/03 | 665 | 671 | 665 | 666 | 49,000 |
1994/08/02 | 666 | 671 | 666 | 671 | 82,000 |
1994/08/01 | 666 | 666 | 666 | 666 | 13,000 |
1994/07/29 | 668 | 680 | 668 | 676 | 45,000 |
1994/07/28 | 680 | 680 | 668 | 668 | 29,000 |
1994/07/27 | 666 | 694 | 666 | 688 | 140,000 |
1994/07/26 | 666 | 680 | 666 | 666 | 48,000 |
1994/07/25 | 661 | 682 | 661 | 666 | 62,000 |
1994/07/22 | 671 | 677 | 661 | 661 | 52,000 |
1994/07/21 | 662 | 678 | 661 | 661 | 71,000 |
1994/07/20 | 661 | 680 | 661 | 661 | 40,000 |
1994/07/19 | 660 | 660 | 660 | 660 | 2,000 |
1994/07/18 | 660 | 673 | 660 | 660 | 20,000 |
1994/07/15 | 680 | 680 | 650 | 650 | 50,000 |
1994/07/14 | 674 | 674 | 656 | 660 | 98,000 |
1994/07/13 | 670 | 670 | 665 | 670 | 40,000 |
1994/07/12 | 680 | 680 | 670 | 680 | 136,000 |
1994/07/11 | 673 | 685 | 673 | 680 | 40,000 |
1994/07/08 | 663 | 675 | 663 | 663 | 49,000 |
1994/07/07 | 678 | 678 | 668 | 669 | 26,000 |
1994/07/06 | 692 | 693 | 682 | 682 | 79,000 |
1994/07/05 | 692 | 693 | 685 | 688 | 79,000 |
1994/07/04 | 692 | 696 | 692 | 692 | 34,000 |
1994/07/01 | 717 | 717 | 691 | 692 | 107,000 |
1994/06/30 | 690 | 710 | 690 | 707 | 197,000 |
1994/06/29 | 695 | 696 | 680 | 690 | 108,000 |
1994/06/28 | 692 | 695 | 682 | 690 | 121,000 |
1994/06/27 | 680 | 680 | 660 | 662 | 75,000 |
1994/06/24 | 686 | 690 | 680 | 690 | 109,000 |
1994/06/23 | 680 | 690 | 680 | 685 | 113,000 |
1994/06/22 | 656 | 683 | 656 | 676 | 157,000 |
1994/06/21 | 683 | 683 | 670 | 676 | 71,000 |
1994/06/20 | 691 | 697 | 682 | 682 | 158,000 |
1994/06/17 | 670 | 690 | 670 | 685 | 266,000 |
1994/06/16 | 666 | 670 | 662 | 670 | 122,000 |
1994/06/15 | 668 | 670 | 660 | 660 | 61,000 |
1994/06/14 | 657 | 668 | 657 | 658 | 51,000 |
1994/06/13 | 667 | 668 | 647 | 647 | 49,000 |
1994/06/10 | 673 | 674 | 655 | 667 | 115,000 |
1994/06/09 | 671 | 680 | 669 | 675 | 241,000 |
1994/06/08 | 655 | 670 | 646 | 670 | 237,000 |
1994/06/07 | 646 | 646 | 640 | 646 | 62,000 |
1994/06/06 | 643 | 648 | 636 | 636 | 104,000 |
1994/06/03 | 637 | 637 | 633 | 633 | 121,000 |
1994/06/02 | 636 | 640 | 636 | 636 | 63,000 |
1994/06/01 | 641 | 648 | 636 | 639 | 119,000 |
1994/05/31 | 646 | 646 | 636 | 643 | 86,000 |
1994/05/30 | 639 | 639 | 636 | 636 | 53,000 |
1994/05/27 | 635 | 639 | 630 | 636 | 106,000 |
1994/05/26 | 610 | 630 | 610 | 624 | 18,000 |
1994/05/25 | 630 | 630 | 620 | 620 | 34,000 |
1994/05/24 | 635 | 636 | 630 | 630 | 121,000 |
1994/05/23 | 630 | 635 | 630 | 635 | 28,000 |
1994/05/20 | 634 | 634 | 630 | 630 | 14,000 |
1994/05/19 | 635 | 635 | 615 | 620 | 28,000 |
1994/05/18 | 634 | 634 | 625 | 625 | 41,000 |
1994/05/17 | 639 | 639 | 625 | 625 | 35,000 |
1994/05/16 | 639 | 639 | 625 | 625 | 65,000 |
1994/05/13 | 625 | 634 | 625 | 634 | 51,000 |
1994/05/12 | 631 | 635 | 625 | 634 | 102,000 |
1994/05/11 | 630 | 640 | 621 | 621 | 35,000 |
1994/05/10 | 621 | 630 | 621 | 630 | 31,000 |
1994/05/09 | 620 | 621 | 620 | 621 | 3,000 |
1994/05/06 | 629 | 636 | 629 | 630 | 28,000 |
1994/05/02 | 621 | 621 | 617 | 617 | 20,000 |
1994/04/28 | 620 | 620 | 620 | 620 | 16,000 |
1994/04/27 | 632 | 632 | 620 | 620 | 21,000 |
1994/04/26 | 634 | 635 | 622 | 634 | 55,000 |
1994/04/25 | 640 | 640 | 614 | 634 | 70,000 |
1994/04/22 | 640 | 644 | 634 | 634 | 126,000 |
1994/04/21 | 638 | 638 | 630 | 634 | 33,000 |
1994/04/20 | 641 | 641 | 628 | 628 | 87,000 |
1994/04/19 | 638 | 645 | 638 | 640 | 109,000 |
1994/04/18 | 641 | 642 | 636 | 639 | 53,000 |
1994/04/15 | 643 | 643 | 624 | 636 | 163,000 |
1994/04/14 | 590 | 618 | 590 | 618 | 102,000 |
1994/04/13 | 595 | 600 | 591 | 600 | 58,000 |
1994/04/12 | 592 | 597 | 590 | 592 | 31,000 |
1994/04/11 | 586 | 596 | 586 | 595 | 47,000 |
1994/04/08 | 610 | 615 | 596 | 596 | 46,000 |
1994/04/07 | 620 | 620 | 607 | 607 | 63,000 |
1994/04/06 | 615 | 630 | 615 | 625 | 75,000 |
1994/04/05 | 609 | 619 | 609 | 615 | 9,000 |
1994/04/04 | 595 | 595 | 591 | 591 | 14,000 |
1994/04/01 | 610 | 610 | 600 | 605 | 45,000 |
1994/03/31 | 610 | 610 | 600 | 600 | 18,000 |
1994/03/30 | 608 | 608 | 600 | 600 | 32,000 |
1994/03/29 | 620 | 620 | 607 | 607 | 64,000 |
1994/03/28 | 620 | 627 | 620 | 620 | 39,000 |
1994/03/25 | 631 | 631 | 620 | 630 | 38,000 |
1994/03/24 | 611 | 621 | 611 | 621 | 31,000 |
1994/03/23 | 620 | 630 | 620 | 620 | 58,000 |
1994/03/22 | 614 | 622 | 610 | 617 | 158,000 |
1994/03/18 | 630 | 634 | 621 | 634 | 68,000 |
1994/03/17 | 640 | 640 | 619 | 621 | 196,000 |
1994/03/16 | 635 | 645 | 630 | 630 | 85,000 |
1994/03/15 | 650 | 650 | 630 | 645 | 75,000 |
1994/03/14 | 629 | 645 | 629 | 645 | 57,000 |
1994/03/11 | 630 | 632 | 629 | 630 | 90,000 |
1994/03/10 | 629 | 635 | 626 | 631 | 90,000 |
1994/03/09 | 626 | 631 | 625 | 629 | 71,000 |
1994/03/08 | 639 | 655 | 639 | 641 | 155,000 |
1994/03/07 | 606 | 636 | 606 | 636 | 137,000 |
1994/03/04 | 606 | 630 | 605 | 616 | 36,000 |
1994/03/03 | 612 | 615 | 605 | 606 | 38,000 |
1994/03/02 | 628 | 628 | 615 | 615 | 82,000 |
1994/03/01 | 624 | 630 | 621 | 622 | 65,000 |
1994/02/28 | 612 | 629 | 612 | 625 | 59,000 |
1994/02/25 | 612 | 615 | 603 | 612 | 98,000 |
1994/02/24 | 619 | 620 | 611 | 612 | 58,000 |
1994/02/23 | 620 | 620 | 606 | 606 | 60,000 |
1994/02/22 | 611 | 611 | 609 | 610 | 45,000 |
1994/02/21 | 610 | 610 | 600 | 610 | 26,000 |
1994/02/18 | 600 | 610 | 598 | 600 | 196,000 |
1994/02/17 | 610 | 610 | 597 | 600 | 140,000 |
1994/02/16 | 602 | 620 | 602 | 620 | 130,000 |
1994/02/15 | 617 | 617 | 589 | 601 | 90,000 |
1994/02/14 | 641 | 642 | 620 | 620 | 174,000 |
1994/02/10 | 620 | 640 | 601 | 640 | 328,000 |
1994/02/09 | 625 | 625 | 600 | 621 | 188,000 |
1994/02/08 | 618 | 644 | 618 | 627 | 186,000 |
1994/02/07 | 626 | 626 | 602 | 602 | 60,000 |
1994/02/04 | 637 | 645 | 629 | 644 | 107,000 |
1994/02/03 | 658 | 658 | 635 | 636 | 190,000 |
1994/02/02 | 620 | 660 | 616 | 655 | 417,000 |
1994/02/01 | 581 | 630 | 581 | 630 | 181,000 |
1994/01/31 | 593 | 593 | 581 | 591 | 112,000 |
1994/01/28 | 560 | 568 | 553 | 553 | 83,000 |
1994/01/27 | 569 | 569 | 560 | 560 | 77,000 |
1994/01/26 | 567 | 570 | 550 | 570 | 63,000 |
1994/01/25 | 567 | 567 | 560 | 560 | 29,000 |
1994/01/24 | 551 | 556 | 545 | 550 | 103,000 |
1994/01/21 | 585 | 587 | 580 | 584 | 73,000 |
1994/01/20 | 598 | 598 | 580 | 580 | 113,000 |
1994/01/19 | 582 | 589 | 580 | 589 | 75,000 |
1994/01/18 | 580 | 600 | 579 | 590 | 280,000 |
1994/01/17 | 577 | 578 | 569 | 570 | 176,000 |
1994/01/14 | 547 | 569 | 543 | 567 | 257,000 |
1994/01/13 | 583 | 583 | 542 | 542 | 104,000 |
1994/01/12 | 555 | 574 | 545 | 574 | 66,000 |
1994/01/11 | 557 | 567 | 541 | 560 | 63,000 |
1994/01/10 | 557 | 558 | 550 | 557 | 76,000 |
1994/01/07 | 550 | 555 | 547 | 549 | 50,000 |
1994/01/06 | 560 | 569 | 549 | 550 | 105,000 |
1994/01/05 | 543 | 560 | 540 | 560 | 87,000 |
1994/01/04 | 519 | 548 | 519 | 548 | 25,000 |