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 |
|---|---|---|---|---|---|
| 1996/12/30 | 550 | 550 | 550 | 550 | 8,000 |
| 1996/12/27 | 570 | 571 | 570 | 570 | 93,000 |
| 1996/12/26 | 573 | 573 | 565 | 571 | 24,000 |
| 1996/12/25 | 585 | 585 | 572 | 573 | 49,000 |
| 1996/12/24 | 572 | 576 | 571 | 576 | 34,000 |
| 1996/12/20 | 591 | 594 | 573 | 573 | 163,000 |
| 1996/12/19 | 592 | 601 | 587 | 587 | 67,000 |
| 1996/12/18 | 613 | 613 | 590 | 595 | 89,000 |
| 1996/12/17 | 596 | 610 | 596 | 610 | 49,000 |
| 1996/12/16 | 617 | 617 | 592 | 593 | 97,000 |
| 1996/12/13 | 595 | 595 | 585 | 587 | 235,000 |
| 1996/12/12 | 585 | 589 | 585 | 585 | 107,000 |
| 1996/12/11 | 586 | 586 | 585 | 585 | 74,000 |
| 1996/12/10 | 588 | 588 | 584 | 585 | 235,000 |
| 1996/12/09 | 585 | 587 | 585 | 587 | 99,000 |
| 1996/12/06 | 587 | 587 | 585 | 585 | 103,000 |
| 1996/12/05 | 588 | 588 | 586 | 587 | 57,000 |
| 1996/12/04 | 575 | 578 | 575 | 578 | 143,000 |
| 1996/12/03 | 570 | 575 | 570 | 575 | 13,000 |
| 1996/12/02 | 590 | 592 | 570 | 570 | 23,000 |
| 1996/11/29 | 593 | 595 | 590 | 590 | 141,000 |
| 1996/11/28 | 583 | 585 | 578 | 583 | 249,000 |
| 1996/11/27 | 590 | 590 | 570 | 571 | 85,000 |
| 1996/11/26 | 593 | 594 | 593 | 594 | 51,000 |
| 1996/11/25 | 597 | 597 | 589 | 590 | 92,000 |
| 1996/11/22 | 595 | 600 | 585 | 585 | 308,000 |
| 1996/11/21 | 595 | 603 | 590 | 593 | 30,000 |
| 1996/11/20 | 600 | 603 | 599 | 603 | 15,000 |
| 1996/11/19 | 595 | 597 | 595 | 597 | 25,000 |
| 1996/11/18 | 600 | 600 | 596 | 596 | 9,000 |
| 1996/11/15 | 614 | 614 | 600 | 600 | 52,000 |
| 1996/11/14 | 610 | 613 | 605 | 605 | 51,000 |
| 1996/11/13 | 621 | 621 | 600 | 604 | 449,000 |
| 1996/11/12 | 629 | 629 | 624 | 624 | 12,000 |
| 1996/11/11 | 626 | 634 | 626 | 629 | 18,000 |
| 1996/11/08 | 601 | 627 | 601 | 627 | 60,000 |
| 1996/11/07 | 627 | 627 | 621 | 621 | 8,000 |
| 1996/11/06 | 629 | 634 | 625 | 625 | 24,000 |
| 1996/11/05 | 624 | 634 | 624 | 634 | 66,000 |
| 1996/11/01 | 618 | 630 | 618 | 629 | 25,000 |
| 1996/10/31 | 618 | 622 | 618 | 618 | 28,000 |
| 1996/10/30 | 619 | 619 | 613 | 619 | 61,000 |
| 1996/10/29 | 612 | 623 | 612 | 619 | 63,000 |
| 1996/10/28 | 614 | 614 | 602 | 602 | 5,000 |
| 1996/10/25 | 606 | 610 | 600 | 604 | 100,000 |
| 1996/10/24 | 602 | 604 | 601 | 603 | 23,000 |
| 1996/10/23 | 600 | 603 | 599 | 600 | 93,000 |
| 1996/10/22 | 600 | 606 | 596 | 600 | 141,000 |
| 1996/10/21 | 629 | 629 | 613 | 617 | 16,000 |
| 1996/10/18 | 626 | 626 | 620 | 620 | 32,000 |
| 1996/10/17 | 625 | 625 | 616 | 617 | 9,000 |
| 1996/10/16 | 616 | 626 | 616 | 626 | 48,000 |
| 1996/10/15 | 623 | 623 | 613 | 616 | 38,000 |
| 1996/10/14 | 605 | 606 | 603 | 603 | 42,000 |
| 1996/10/11 | 610 | 610 | 603 | 605 | 23,000 |
| 1996/10/09 | 618 | 618 | 610 | 611 | 32,000 |
| 1996/10/08 | 625 | 630 | 625 | 630 | 11,000 |
| 1996/10/07 | 628 | 628 | 618 | 628 | 9,000 |
| 1996/10/04 | 630 | 645 | 626 | 640 | 25,000 |
| 1996/10/03 | 650 | 650 | 640 | 650 | 31,000 |
| 1996/10/02 | 649 | 649 | 638 | 638 | 28,000 |
| 1996/10/01 | 666 | 666 | 658 | 658 | 25,000 |
| 1996/09/30 | 669 | 669 | 665 | 665 | 18,000 |
| 1996/09/27 | 667 | 668 | 660 | 668 | 17,000 |
| 1996/09/26 | 667 | 668 | 660 | 667 | 26,000 |
| 1996/09/25 | 648 | 652 | 648 | 650 | 55,000 |
| 1996/09/24 | 663 | 665 | 658 | 658 | 31,000 |
| 1996/09/20 | 665 | 672 | 665 | 667 | 127,000 |
| 1996/09/19 | 660 | 660 | 641 | 660 | 14,000 |
| 1996/09/18 | 674 | 678 | 660 | 660 | 213,000 |
| 1996/09/17 | 668 | 669 | 654 | 654 | 43,000 |
| 1996/09/13 | 605 | 648 | 605 | 648 | 67,000 |
| 1996/09/12 | 623 | 624 | 622 | 624 | 49,000 |
| 1996/09/11 | 635 | 635 | 626 | 626 | 15,000 |
| 1996/09/10 | 631 | 633 | 627 | 627 | 17,000 |
| 1996/09/09 | 650 | 650 | 630 | 630 | 17,000 |
| 1996/09/06 | 642 | 645 | 631 | 631 | 27,000 |
| 1996/09/05 | 629 | 650 | 629 | 648 | 36,000 |
| 1996/09/04 | 627 | 636 | 627 | 628 | 12,000 |
| 1996/09/03 | 608 | 636 | 607 | 636 | 43,000 |
| 1996/09/02 | 610 | 610 | 605 | 606 | 20,000 |
| 1996/08/30 | 611 | 615 | 605 | 610 | 57,000 |
| 1996/08/29 | 651 | 651 | 610 | 610 | 28,000 |
| 1996/08/28 | 650 | 650 | 650 | 650 | 30,000 |
| 1996/08/27 | 633 | 650 | 633 | 650 | 11,000 |
| 1996/08/26 | 648 | 648 | 630 | 633 | 44,000 |
| 1996/08/23 | 649 | 649 | 636 | 638 | 41,000 |
| 1996/08/22 | 645 | 645 | 626 | 636 | 32,000 |
| 1996/08/21 | 645 | 645 | 625 | 635 | 35,000 |
| 1996/08/20 | 630 | 639 | 630 | 639 | 113,000 |
| 1996/08/19 | 640 | 640 | 634 | 640 | 139,000 |
| 1996/08/16 | 631 | 634 | 621 | 634 | 12,000 |
| 1996/08/15 | 650 | 668 | 646 | 651 | 199,000 |
| 1996/08/14 | 620 | 640 | 620 | 640 | 15,000 |
| 1996/08/13 | 610 | 619 | 607 | 619 | 50,000 |
| 1996/08/12 | 604 | 604 | 598 | 601 | 47,000 |
| 1996/08/09 | 619 | 619 | 600 | 601 | 49,000 |
| 1996/08/08 | 619 | 625 | 614 | 620 | 100,000 |
| 1996/08/07 | 630 | 630 | 620 | 620 | 72,000 |
| 1996/08/06 | 635 | 635 | 626 | 630 | 60,000 |
| 1996/08/05 | 640 | 640 | 637 | 637 | 40,000 |
| 1996/08/02 | 635 | 636 | 625 | 635 | 38,000 |
| 1996/08/01 | 634 | 636 | 616 | 636 | 54,000 |
| 1996/07/31 | 632 | 638 | 622 | 630 | 104,000 |
| 1996/07/30 | 636 | 636 | 630 | 632 | 23,000 |
| 1996/07/29 | 650 | 650 | 641 | 641 | 62,000 |
| 1996/07/26 | 657 | 657 | 650 | 650 | 10,000 |
| 1996/07/25 | 663 | 663 | 650 | 650 | 41,000 |
| 1996/07/24 | 670 | 670 | 660 | 663 | 28,000 |
| 1996/07/23 | 686 | 686 | 660 | 670 | 114,000 |
| 1996/07/22 | 695 | 695 | 675 | 688 | 37,000 |
| 1996/07/19 | 686 | 693 | 686 | 690 | 27,000 |
| 1996/07/18 | 673 | 690 | 673 | 682 | 14,000 |
| 1996/07/17 | 680 | 680 | 671 | 671 | 9,000 |
| 1996/07/16 | 680 | 690 | 680 | 680 | 27,000 |
| 1996/07/15 | 705 | 705 | 698 | 698 | 71,000 |
| 1996/07/12 | 690 | 700 | 690 | 695 | 84,000 |
| 1996/07/11 | 680 | 690 | 680 | 690 | 10,000 |
| 1996/07/10 | 701 | 701 | 687 | 690 | 71,000 |
| 1996/07/09 | 688 | 698 | 685 | 696 | 57,000 |
| 1996/07/08 | 690 | 690 | 670 | 685 | 79,000 |
| 1996/07/05 | 686 | 686 | 660 | 670 | 73,000 |
| 1996/07/04 | 700 | 700 | 676 | 676 | 79,000 |
| 1996/07/03 | 692 | 698 | 692 | 693 | 54,000 |
| 1996/07/02 | 690 | 697 | 685 | 692 | 31,000 |
| 1996/07/01 | 701 | 701 | 685 | 685 | 45,000 |
| 1996/06/28 | 700 | 700 | 680 | 691 | 19,000 |
| 1996/06/27 | 709 | 709 | 700 | 700 | 54,000 |
| 1996/06/26 | 708 | 710 | 708 | 708 | 142,000 |
| 1996/06/25 | 697 | 713 | 697 | 708 | 117,000 |
| 1996/06/24 | 696 | 696 | 693 | 696 | 37,000 |
| 1996/06/21 | 681 | 693 | 681 | 693 | 39,000 |
| 1996/06/20 | 692 | 692 | 681 | 681 | 50,000 |
| 1996/06/19 | 687 | 690 | 685 | 685 | 14,000 |
| 1996/06/18 | 690 | 690 | 683 | 690 | 38,000 |
| 1996/06/17 | 693 | 693 | 690 | 690 | 43,000 |
| 1996/06/14 | 680 | 689 | 680 | 683 | 123,000 |
| 1996/06/13 | 680 | 680 | 674 | 680 | 20,000 |
| 1996/06/12 | 663 | 664 | 655 | 664 | 31,000 |
| 1996/06/11 | 655 | 655 | 650 | 655 | 27,000 |
| 1996/06/10 | 635 | 655 | 635 | 655 | 11,000 |
| 1996/06/07 | 650 | 650 | 646 | 649 | 54,000 |
| 1996/06/06 | 659 | 664 | 653 | 653 | 17,000 |
| 1996/06/05 | 658 | 659 | 655 | 659 | 28,000 |
| 1996/06/04 | 660 | 660 | 650 | 659 | 25,000 |
| 1996/06/03 | 671 | 671 | 605 | 610 | 64,000 |
| 1996/05/31 | 672 | 672 | 666 | 666 | 29,000 |
| 1996/05/30 | 685 | 685 | 670 | 670 | 16,000 |
| 1996/05/29 | 678 | 689 | 670 | 685 | 52,000 |
| 1996/05/28 | 686 | 688 | 671 | 685 | 21,000 |
| 1996/05/27 | 689 | 690 | 670 | 690 | 52,000 |
| 1996/05/24 | 684 | 684 | 670 | 680 | 30,000 |
| 1996/05/23 | 673 | 680 | 666 | 666 | 43,000 |
| 1996/05/22 | 681 | 681 | 672 | 672 | 25,000 |
| 1996/05/21 | 680 | 685 | 680 | 685 | 21,000 |
| 1996/05/20 | 672 | 690 | 672 | 690 | 59,000 |
| 1996/05/17 | 676 | 676 | 666 | 666 | 49,000 |
| 1996/05/16 | 676 | 676 | 673 | 675 | 102,000 |
| 1996/05/15 | 669 | 669 | 665 | 669 | 140,000 |
| 1996/05/14 | 660 | 660 | 655 | 655 | 58,000 |
| 1996/05/13 | 668 | 668 | 650 | 650 | 42,000 |
| 1996/05/10 | 665 | 670 | 665 | 669 | 318,000 |
| 1996/05/09 | 697 | 700 | 671 | 671 | 183,000 |
| 1996/05/08 | 683 | 687 | 670 | 687 | 62,000 |
| 1996/05/07 | 698 | 698 | 680 | 685 | 42,000 |
| 1996/05/02 | 705 | 705 | 690 | 700 | 69,000 |
| 1996/05/01 | 707 | 707 | 690 | 707 | 76,000 |
| 1996/04/30 | 708 | 708 | 698 | 706 | 76,000 |
| 1996/04/26 | 719 | 719 | 703 | 718 | 74,000 |
| 1996/04/25 | 716 | 743 | 710 | 729 | 672,000 |
| 1996/04/24 | 685 | 712 | 685 | 706 | 241,000 |
| 1996/04/23 | 675 | 682 | 675 | 680 | 309,000 |
| 1996/04/22 | 670 | 671 | 663 | 667 | 195,000 |
| 1996/04/19 | 671 | 674 | 660 | 670 | 156,000 |
| 1996/04/18 | 668 | 685 | 668 | 670 | 176,000 |
| 1996/04/17 | 686 | 692 | 660 | 660 | 63,000 |
| 1996/04/16 | 680 | 688 | 680 | 685 | 74,000 |
| 1996/04/15 | 690 | 690 | 680 | 680 | 132,000 |
| 1996/04/12 | 678 | 680 | 678 | 679 | 101,000 |
| 1996/04/11 | 684 | 685 | 678 | 678 | 82,000 |
| 1996/04/10 | 679 | 695 | 678 | 678 | 218,000 |
| 1996/04/09 | 660 | 670 | 660 | 669 | 156,000 |
| 1996/04/08 | 679 | 679 | 650 | 650 | 78,000 |
| 1996/04/05 | 658 | 672 | 658 | 672 | 92,000 |
| 1996/04/04 | 668 | 670 | 658 | 658 | 32,000 |
| 1996/04/03 | 676 | 677 | 666 | 670 | 149,000 |
| 1996/04/02 | 667 | 670 | 664 | 670 | 202,000 |
| 1996/04/01 | 659 | 663 | 651 | 663 | 50,000 |
| 1996/03/29 | 647 | 659 | 642 | 659 | 54,000 |
| 1996/03/28 | 640 | 648 | 640 | 648 | 17,000 |
| 1996/03/27 | 628 | 639 | 625 | 633 | 20,000 |
| 1996/03/26 | 631 | 651 | 623 | 623 | 127,000 |
| 1996/03/25 | 641 | 641 | 637 | 639 | 88,000 |
| 1996/03/22 | 630 | 648 | 630 | 647 | 36,000 |
| 1996/03/21 | 649 | 649 | 632 | 632 | 68,000 |
| 1996/03/19 | 628 | 640 | 625 | 625 | 37,000 |
| 1996/03/18 | 625 | 630 | 625 | 625 | 16,000 |
| 1996/03/15 | 651 | 654 | 641 | 641 | 35,000 |
| 1996/03/14 | 630 | 631 | 630 | 631 | 4,000 |
| 1996/03/13 | 627 | 647 | 620 | 625 | 124,000 |
| 1996/03/12 | 639 | 639 | 623 | 627 | 42,000 |
| 1996/03/11 | 621 | 639 | 621 | 639 | 16,000 |
| 1996/03/08 | 620 | 650 | 615 | 650 | 179,000 |
| 1996/03/07 | 630 | 630 | 620 | 621 | 44,000 |
| 1996/03/06 | 648 | 650 | 630 | 640 | 85,000 |
| 1996/03/05 | 654 | 660 | 640 | 655 | 26,000 |
| 1996/03/04 | 631 | 654 | 631 | 654 | 25,000 |
| 1996/03/01 | 621 | 635 | 621 | 630 | 27,000 |
| 1996/02/29 | 628 | 629 | 625 | 625 | 35,000 |
| 1996/02/28 | 641 | 641 | 630 | 635 | 36,000 |
| 1996/02/27 | 642 | 655 | 640 | 645 | 37,000 |
| 1996/02/26 | 635 | 635 | 628 | 632 | 53,000 |
| 1996/02/23 | 650 | 651 | 645 | 645 | 72,000 |
| 1996/02/22 | 660 | 670 | 640 | 647 | 132,000 |
| 1996/02/21 | 687 | 687 | 655 | 658 | 181,000 |
| 1996/02/20 | 719 | 724 | 683 | 690 | 873,000 |
| 1996/02/19 | 639 | 739 | 639 | 739 | 859,000 |
| 1996/02/16 | 633 | 639 | 626 | 639 | 131,000 |
| 1996/02/15 | 637 | 637 | 630 | 633 | 100,000 |
| 1996/02/14 | 633 | 638 | 633 | 635 | 27,000 |
| 1996/02/13 | 639 | 639 | 623 | 638 | 19,000 |
| 1996/02/09 | 639 | 639 | 625 | 625 | 132,000 |
| 1996/02/08 | 629 | 640 | 622 | 640 | 69,000 |
| 1996/02/07 | 629 | 639 | 624 | 639 | 32,000 |
| 1996/02/06 | 629 | 637 | 621 | 634 | 26,000 |
| 1996/02/05 | 636 | 640 | 626 | 639 | 53,000 |
| 1996/02/02 | 630 | 640 | 626 | 630 | 47,000 |
| 1996/02/01 | 627 | 631 | 625 | 630 | 82,000 |
| 1996/01/31 | 621 | 640 | 621 | 625 | 34,000 |
| 1996/01/30 | 630 | 631 | 630 | 631 | 34,000 |
| 1996/01/29 | 630 | 631 | 629 | 631 | 231,000 |
| 1996/01/26 | 640 | 640 | 635 | 640 | 21,000 |
| 1996/01/25 | 644 | 644 | 635 | 640 | 16,000 |
| 1996/01/24 | 625 | 635 | 625 | 635 | 19,000 |
| 1996/01/23 | 631 | 648 | 631 | 635 | 44,000 |
| 1996/01/22 | 631 | 631 | 620 | 629 | 43,000 |
| 1996/01/19 | 621 | 624 | 621 | 624 | 29,000 |
| 1996/01/18 | 622 | 625 | 615 | 615 | 24,000 |
| 1996/01/17 | 641 | 645 | 620 | 620 | 48,000 |
| 1996/01/16 | 638 | 639 | 631 | 636 | 39,000 |
| 1996/01/12 | 629 | 650 | 615 | 618 | 125,000 |
| 1996/01/11 | 624 | 625 | 615 | 624 | 79,000 |
| 1996/01/10 | 615 | 624 | 615 | 624 | 2,055,000 |
| 1996/01/09 | 605 | 618 | 605 | 615 | 74,000 |
| 1996/01/08 | 604 | 610 | 600 | 610 | 46,000 |
| 1996/01/05 | 590 | 604 | 580 | 604 | 99,000 |
| 1996/01/04 | 579 | 585 | 575 | 580 | 15,000 |