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 |
---|---|---|---|---|---|
1995/12/29 | 570 | 580 | 570 | 579 | 32,000 |
1995/12/28 | 567 | 570 | 566 | 566 | 10,000 |
1995/12/27 | 574 | 580 | 565 | 565 | 32,000 |
1995/12/26 | 575 | 575 | 570 | 573 | 16,000 |
1995/12/25 | 566 | 570 | 563 | 565 | 23,000 |
1995/12/22 | 570 | 574 | 566 | 566 | 37,000 |
1995/12/21 | 551 | 560 | 551 | 556 | 49,000 |
1995/12/20 | 573 | 575 | 550 | 550 | 93,000 |
1995/12/19 | 570 | 573 | 569 | 573 | 40,000 |
1995/12/18 | 565 | 575 | 565 | 570 | 38,000 |
1995/12/15 | 576 | 576 | 564 | 564 | 59,000 |
1995/12/14 | 567 | 567 | 566 | 567 | 6,000 |
1995/12/13 | 567 | 567 | 553 | 553 | 51,000 |
1995/12/12 | 567 | 567 | 565 | 567 | 16,000 |
1995/12/11 | 569 | 569 | 554 | 554 | 10,000 |
1995/12/08 | 550 | 569 | 550 | 552 | 43,000 |
1995/12/07 | 556 | 570 | 550 | 570 | 28,000 |
1995/12/06 | 560 | 560 | 555 | 555 | 18,000 |
1995/12/05 | 576 | 576 | 565 | 565 | 45,000 |
1995/12/04 | 569 | 569 | 559 | 560 | 13,000 |
1995/12/01 | 560 | 560 | 550 | 559 | 27,000 |
1995/11/30 | 550 | 550 | 543 | 550 | 50,000 |
1995/11/29 | 542 | 543 | 542 | 543 | 16,000 |
1995/11/28 | 540 | 546 | 540 | 542 | 16,000 |
1995/11/27 | 540 | 545 | 535 | 540 | 74,000 |
1995/11/24 | 533 | 535 | 531 | 531 | 261,000 |
1995/11/22 | 540 | 540 | 521 | 522 | 81,000 |
1995/11/21 | 549 | 549 | 535 | 536 | 42,000 |
1995/11/20 | 555 | 555 | 540 | 548 | 44,000 |
1995/11/17 | 589 | 589 | 550 | 550 | 228,000 |
1995/11/16 | 550 | 607 | 540 | 598 | 359,000 |
1995/11/15 | 513 | 545 | 513 | 540 | 148,000 |
1995/11/14 | 500 | 513 | 500 | 513 | 75,000 |
1995/11/13 | 505 | 510 | 505 | 510 | 31,000 |
1995/11/10 | 505 | 505 | 501 | 505 | 21,000 |
1995/11/09 | 510 | 510 | 510 | 510 | 23,000 |
1995/11/08 | 520 | 520 | 507 | 510 | 21,000 |
1995/11/07 | 521 | 521 | 520 | 520 | 39,000 |
1995/11/06 | 520 | 526 | 520 | 526 | 23,000 |
1995/11/02 | 510 | 520 | 508 | 520 | 31,000 |
1995/11/01 | 515 | 515 | 505 | 507 | 141,000 |
1995/10/31 | 520 | 520 | 515 | 520 | 11,000 |
1995/10/30 | 520 | 520 | 515 | 520 | 15,000 |
1995/10/27 | 521 | 521 | 515 | 515 | 9,000 |
1995/10/26 | 528 | 528 | 520 | 520 | 8,000 |
1995/10/25 | 530 | 530 | 518 | 518 | 28,000 |
1995/10/24 | 533 | 533 | 520 | 520 | 18,000 |
1995/10/23 | 531 | 531 | 523 | 523 | 13,000 |
1995/10/20 | 548 | 554 | 548 | 550 | 35,000 |
1995/10/19 | 539 | 550 | 539 | 550 | 41,000 |
1995/10/18 | 539 | 539 | 531 | 539 | 21,000 |
1995/10/17 | 549 | 549 | 539 | 539 | 30,000 |
1995/10/16 | 549 | 549 | 549 | 549 | 35,000 |
1995/10/13 | 529 | 529 | 520 | 520 | 11,000 |
1995/10/12 | 538 | 538 | 530 | 530 | 7,000 |
1995/10/11 | 530 | 530 | 520 | 520 | 35,000 |
1995/10/09 | 530 | 530 | 529 | 530 | 9,000 |
1995/10/06 | 530 | 530 | 525 | 530 | 7,000 |
1995/10/05 | 521 | 530 | 519 | 530 | 15,000 |
1995/10/04 | 520 | 530 | 520 | 520 | 22,000 |
1995/10/03 | 518 | 520 | 517 | 519 | 43,000 |
1995/10/02 | 519 | 523 | 518 | 520 | 26,000 |
1995/09/29 | 520 | 520 | 518 | 518 | 25,000 |
1995/09/28 | 543 | 562 | 543 | 550 | 26,000 |
1995/09/27 | 513 | 525 | 503 | 503 | 35,000 |
1995/09/26 | 521 | 521 | 513 | 518 | 16,000 |
1995/09/25 | 525 | 525 | 520 | 520 | 70,000 |
1995/09/22 | 538 | 538 | 520 | 520 | 34,000 |
1995/09/21 | 560 | 560 | 538 | 538 | 14,000 |
1995/09/20 | 570 | 570 | 570 | 570 | 7,000 |
1995/09/19 | 575 | 575 | 560 | 570 | 10,000 |
1995/09/18 | 579 | 579 | 560 | 560 | 44,000 |
1995/09/14 | 560 | 560 | 552 | 560 | 19,000 |
1995/09/13 | 548 | 550 | 547 | 550 | 16,000 |
1995/09/12 | 537 | 547 | 537 | 547 | 10,000 |
1995/09/11 | 545 | 550 | 537 | 547 | 17,000 |
1995/09/08 | 520 | 548 | 520 | 537 | 77,000 |
1995/09/07 | 540 | 540 | 540 | 540 | 2,000 |
1995/09/06 | 540 | 540 | 539 | 540 | 7,000 |
1995/09/05 | 551 | 551 | 520 | 525 | 17,000 |
1995/09/04 | 555 | 555 | 547 | 551 | 13,000 |
1995/09/01 | 555 | 555 | 535 | 545 | 16,000 |
1995/08/31 | 571 | 579 | 555 | 555 | 16,000 |
1995/08/30 | 578 | 579 | 561 | 561 | 9,000 |
1995/08/29 | 572 | 579 | 572 | 579 | 31,000 |
1995/08/28 | 580 | 580 | 571 | 580 | 15,000 |
1995/08/25 | 580 | 580 | 580 | 580 | 22,000 |
1995/08/24 | 560 | 561 | 560 | 560 | 6,000 |
1995/08/23 | 560 | 560 | 560 | 560 | 4,000 |
1995/08/22 | 577 | 577 | 560 | 560 | 22,000 |
1995/08/21 | 572 | 580 | 567 | 577 | 101,000 |
1995/08/18 | 568 | 568 | 562 | 562 | 15,000 |
1995/08/17 | 567 | 568 | 562 | 568 | 20,000 |
1995/08/16 | 565 | 568 | 559 | 568 | 80,000 |
1995/08/15 | 510 | 545 | 510 | 545 | 12,000 |
1995/08/14 | 503 | 520 | 503 | 513 | 20,000 |
1995/08/11 | 503 | 503 | 503 | 503 | 15,000 |
1995/08/10 | 515 | 515 | 491 | 503 | 13,000 |
1995/08/09 | 520 | 520 | 520 | 520 | 1,000 |
1995/08/08 | 535 | 535 | 523 | 523 | 2,000 |
1995/08/07 | 540 | 540 | 540 | 540 | 2,000 |
1995/08/04 | 540 | 540 | 540 | 540 | 2,000 |
1995/08/03 | 548 | 548 | 541 | 541 | 27,000 |
1995/08/02 | 530 | 540 | 530 | 538 | 20,000 |
1995/08/01 | 530 | 535 | 530 | 535 | 34,000 |
1995/07/31 | 508 | 525 | 507 | 524 | 18,000 |
1995/07/28 | 501 | 507 | 501 | 507 | 5,000 |
1995/07/27 | 501 | 521 | 501 | 521 | 4,000 |
1995/07/26 | 510 | 510 | 501 | 501 | 10,000 |
1995/07/25 | 511 | 511 | 500 | 500 | 28,000 |
1995/07/24 | 502 | 502 | 501 | 501 | 5,000 |
1995/07/21 | 500 | 501 | 500 | 501 | 4,000 |
1995/07/20 | 510 | 510 | 510 | 510 | 2,000 |
1995/07/19 | 495 | 500 | 495 | 500 | 19,000 |
1995/07/18 | 531 | 531 | 520 | 520 | 29,000 |
1995/07/17 | 543 | 543 | 530 | 530 | 34,000 |
1995/07/14 | 505 | 505 | 505 | 505 | 12,000 |
1995/07/13 | 501 | 510 | 495 | 505 | 62,000 |
1995/07/12 | 502 | 505 | 500 | 500 | 74,000 |
1995/07/11 | 494 | 502 | 494 | 502 | 11,000 |
1995/07/10 | 502 | 505 | 494 | 494 | 35,000 |
1995/07/07 | 473 | 502 | 473 | 502 | 36,000 |
1995/07/06 | 470 | 475 | 470 | 473 | 41,000 |
1995/07/05 | 474 | 474 | 454 | 454 | 73,000 |
1995/07/04 | 459 | 459 | 454 | 454 | 21,000 |
1995/07/03 | 454 | 454 | 454 | 454 | 35,000 |
1995/06/30 | 459 | 459 | 454 | 454 | 27,000 |
1995/06/29 | 455 | 460 | 454 | 454 | 152,000 |
1995/06/28 | 447 | 452 | 447 | 452 | 32,000 |
1995/06/27 | 456 | 456 | 445 | 454 | 263,000 |
1995/06/26 | 466 | 466 | 466 | 466 | 8,000 |
1995/06/23 | 461 | 461 | 461 | 461 | 18,000 |
1995/06/22 | 454 | 456 | 451 | 451 | 14,000 |
1995/06/21 | 451 | 454 | 451 | 454 | 34,000 |
1995/06/20 | 456 | 456 | 452 | 452 | 4,000 |
1995/06/19 | 452 | 453 | 451 | 451 | 60,000 |
1995/06/16 | 480 | 480 | 450 | 450 | 164,000 |
1995/06/15 | 470 | 480 | 470 | 480 | 37,000 |
1995/06/14 | 440 | 446 | 440 | 446 | 2,000 |
1995/06/13 | 445 | 445 | 435 | 445 | 23,000 |
1995/06/12 | 445 | 445 | 445 | 445 | 37,000 |
1995/06/08 | 515 | 515 | 505 | 505 | 20,000 |
1995/06/07 | 525 | 525 | 525 | 525 | 4,000 |
1995/06/06 | 540 | 540 | 525 | 538 | 10,000 |
1995/06/05 | 526 | 540 | 526 | 540 | 3,000 |
1995/06/02 | 526 | 531 | 526 | 530 | 7,000 |
1995/06/01 | 525 | 525 | 525 | 525 | 3,000 |
1995/05/30 | 559 | 559 | 555 | 555 | 31,000 |
1995/05/29 | 558 | 559 | 558 | 559 | 31,000 |
1995/05/26 | 561 | 561 | 557 | 558 | 12,000 |
1995/05/25 | 557 | 557 | 550 | 551 | 34,000 |
1995/05/24 | 547 | 547 | 546 | 546 | 4,000 |
1995/05/23 | 538 | 548 | 538 | 548 | 27,000 |
1995/05/22 | 548 | 548 | 538 | 538 | 13,000 |
1995/05/19 | 543 | 549 | 538 | 549 | 43,000 |
1995/05/18 | 557 | 557 | 544 | 544 | 42,000 |
1995/05/17 | 547 | 547 | 547 | 547 | 4,000 |
1995/05/16 | 567 | 567 | 567 | 567 | 37,000 |
1995/05/15 | 578 | 578 | 568 | 568 | 27,000 |
1995/05/12 | 550 | 550 | 550 | 550 | 17,000 |
1995/05/11 | 551 | 551 | 551 | 551 | 43,000 |
1995/05/10 | 550 | 557 | 550 | 551 | 19,000 |
1995/05/09 | 552 | 552 | 550 | 550 | 22,000 |
1995/05/08 | 555 | 555 | 552 | 552 | 14,000 |
1995/05/02 | 559 | 560 | 558 | 558 | 11,000 |
1995/05/01 | 560 | 560 | 559 | 559 | 2,000 |
1995/04/28 | 549 | 550 | 549 | 550 | 66,000 |
1995/04/27 | 550 | 550 | 550 | 550 | 4,000 |
1995/04/26 | 560 | 560 | 550 | 550 | 71,000 |
1995/04/25 | 560 | 560 | 550 | 550 | 33,000 |
1995/04/24 | 550 | 550 | 548 | 550 | 23,000 |
1995/04/21 | 537 | 537 | 536 | 536 | 15,000 |
1995/04/20 | 550 | 550 | 536 | 536 | 28,000 |
1995/04/19 | 537 | 537 | 536 | 536 | 5,000 |
1995/04/18 | 536 | 536 | 536 | 536 | 5,000 |
1995/04/17 | 554 | 554 | 538 | 538 | 70,000 |
1995/04/14 | 536 | 545 | 534 | 534 | 76,000 |
1995/04/13 | 530 | 531 | 530 | 531 | 34,000 |
1995/04/12 | 530 | 530 | 530 | 530 | 140,000 |
1995/04/11 | 544 | 544 | 544 | 544 | 31,000 |
1995/04/10 | 560 | 570 | 560 | 570 | 23,000 |
1995/04/07 | 560 | 570 | 560 | 570 | 28,000 |
1995/04/06 | 551 | 561 | 551 | 561 | 46,000 |
1995/04/05 | 555 | 571 | 555 | 571 | 17,000 |
1995/04/04 | 557 | 563 | 555 | 555 | 43,000 |
1995/04/03 | 552 | 560 | 552 | 555 | 25,000 |
1995/03/31 | 590 | 590 | 580 | 580 | 89,000 |
1995/03/30 | 551 | 560 | 551 | 560 | 3,000 |
1995/03/29 | 560 | 560 | 560 | 560 | 3,000 |
1995/03/28 | 541 | 560 | 540 | 560 | 53,000 |
1995/03/27 | 560 | 560 | 541 | 541 | 39,000 |
1995/03/24 | 570 | 570 | 540 | 543 | 94,000 |
1995/03/23 | 561 | 571 | 561 | 566 | 17,000 |
1995/03/22 | 550 | 560 | 550 | 560 | 12,000 |
1995/03/20 | 551 | 560 | 550 | 560 | 7,000 |
1995/03/17 | 545 | 545 | 544 | 544 | 7,000 |
1995/03/16 | 577 | 577 | 544 | 544 | 10,000 |
1995/03/15 | 570 | 570 | 560 | 567 | 48,000 |
1995/03/14 | 550 | 550 | 544 | 544 | 13,000 |
1995/03/13 | 550 | 550 | 541 | 541 | 10,000 |
1995/03/10 | 543 | 544 | 540 | 540 | 43,000 |
1995/03/09 | 567 | 567 | 567 | 567 | 9,000 |
1995/03/08 | 567 | 567 | 567 | 567 | 6,000 |
1995/03/07 | 572 | 572 | 572 | 572 | 2,000 |
1995/03/06 | 566 | 580 | 566 | 566 | 33,000 |
1995/03/03 | 566 | 570 | 566 | 570 | 14,000 |
1995/03/02 | 566 | 580 | 566 | 580 | 68,000 |
1995/03/01 | 584 | 584 | 554 | 562 | 14,000 |
1995/02/28 | 589 | 589 | 589 | 589 | 8,000 |
1995/02/27 | 610 | 610 | 549 | 549 | 47,000 |
1995/02/24 | 610 | 610 | 601 | 601 | 16,000 |
1995/02/23 | 601 | 610 | 601 | 601 | 36,000 |
1995/02/22 | 605 | 610 | 601 | 601 | 6,000 |
1995/02/21 | 606 | 610 | 605 | 605 | 7,000 |
1995/02/20 | 609 | 609 | 605 | 605 | 3,000 |
1995/02/17 | 601 | 610 | 601 | 610 | 32,000 |
1995/02/16 | 607 | 607 | 606 | 607 | 128,000 |
1995/02/15 | 619 | 619 | 615 | 615 | 25,000 |
1995/02/14 | 615 | 615 | 609 | 609 | 76,000 |
1995/02/13 | 611 | 616 | 609 | 611 | 69,000 |
1995/02/10 | 609 | 614 | 609 | 614 | 46,000 |
1995/02/09 | 609 | 609 | 609 | 609 | 11,000 |
1995/02/08 | 609 | 610 | 605 | 605 | 147,000 |
1995/02/07 | 609 | 609 | 608 | 609 | 57,000 |
1995/02/06 | 608 | 610 | 608 | 609 | 141,000 |
1995/02/03 | 611 | 611 | 609 | 609 | 20,000 |
1995/02/02 | 609 | 615 | 609 | 615 | 28,000 |
1995/02/01 | 609 | 610 | 608 | 610 | 43,000 |
1995/01/31 | 609 | 611 | 609 | 609 | 20,000 |
1995/01/30 | 609 | 618 | 609 | 609 | 39,000 |
1995/01/27 | 617 | 617 | 609 | 609 | 22,000 |
1995/01/26 | 609 | 613 | 609 | 613 | 13,000 |
1995/01/25 | 609 | 610 | 609 | 609 | 35,000 |
1995/01/24 | 610 | 610 | 609 | 609 | 74,000 |
1995/01/23 | 620 | 620 | 610 | 616 | 151,000 |
1995/01/20 | 624 | 625 | 616 | 625 | 88,000 |
1995/01/19 | 616 | 616 | 616 | 616 | 23,000 |
1995/01/18 | 620 | 620 | 616 | 616 | 9,000 |
1995/01/17 | 650 | 650 | 620 | 620 | 30,000 |
1995/01/13 | 620 | 622 | 620 | 622 | 3,000 |
1995/01/12 | 620 | 620 | 620 | 620 | 7,000 |
1995/01/11 | 625 | 625 | 623 | 625 | 59,000 |
1995/01/10 | 625 | 625 | 625 | 625 | 14,000 |
1995/01/06 | 625 | 627 | 625 | 627 | 16,000 |
1995/01/05 | 635 | 635 | 625 | 625 | 19,000 |
1995/01/04 | 635 | 635 | 635 | 635 | 27,000 |