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 |
---|---|---|---|---|---|
1997/12/30 | 291 | 299 | 291 | 299 | 8,000 |
1997/12/29 | 271 | 290 | 270 | 290 | 15,000 |
1997/12/26 | 280 | 280 | 271 | 271 | 27,000 |
1997/12/25 | 280 | 283 | 280 | 280 | 96,000 |
1997/12/24 | 281 | 281 | 268 | 280 | 36,000 |
1997/12/22 | 299 | 300 | 280 | 282 | 96,000 |
1997/12/19 | 345 | 345 | 299 | 299 | 42,000 |
1997/12/18 | 359 | 362 | 350 | 350 | 14,000 |
1997/12/17 | 361 | 371 | 360 | 371 | 70,000 |
1997/12/16 | 370 | 372 | 370 | 371 | 32,000 |
1997/12/15 | 381 | 381 | 365 | 365 | 42,000 |
1997/12/12 | 360 | 367 | 360 | 366 | 144,000 |
1997/12/11 | 395 | 396 | 395 | 396 | 50,000 |
1997/12/10 | 401 | 401 | 394 | 400 | 20,000 |
1997/12/09 | 392 | 402 | 392 | 402 | 26,000 |
1997/12/08 | 392 | 394 | 382 | 392 | 121,000 |
1997/12/05 | 410 | 410 | 391 | 391 | 75,000 |
1997/12/04 | 380 | 381 | 365 | 365 | 12,000 |
1997/12/03 | 396 | 402 | 380 | 380 | 11,000 |
1997/12/02 | 410 | 410 | 405 | 408 | 57,000 |
1997/12/01 | 410 | 410 | 403 | 408 | 96,000 |
1997/11/28 | 408 | 410 | 408 | 409 | 37,000 |
1997/11/27 | 399 | 400 | 383 | 383 | 21,000 |
1997/11/26 | 399 | 405 | 395 | 399 | 29,000 |
1997/11/25 | 409 | 409 | 395 | 395 | 34,000 |
1997/11/21 | 402 | 410 | 402 | 410 | 58,000 |
1997/11/20 | 373 | 407 | 373 | 407 | 103,000 |
1997/11/19 | 373 | 374 | 373 | 373 | 12,000 |
1997/11/18 | 387 | 398 | 386 | 388 | 116,000 |
1997/11/17 | 378 | 390 | 377 | 385 | 105,000 |
1997/11/14 | 358 | 358 | 355 | 358 | 10,000 |
1997/11/13 | 351 | 367 | 351 | 367 | 63,000 |
1997/11/12 | 358 | 358 | 350 | 355 | 142,000 |
1997/11/11 | 352 | 356 | 351 | 353 | 50,000 |
1997/11/10 | 380 | 382 | 348 | 350 | 240,000 |
1997/11/07 | 381 | 386 | 381 | 381 | 23,000 |
1997/11/06 | 382 | 388 | 380 | 384 | 44,000 |
1997/11/05 | 414 | 414 | 380 | 380 | 55,000 |
1997/11/04 | 414 | 414 | 409 | 410 | 48,000 |
1997/10/31 | 410 | 410 | 410 | 410 | 73,000 |
1997/10/30 | 407 | 410 | 407 | 410 | 25,000 |
1997/10/29 | 410 | 410 | 405 | 409 | 40,000 |
1997/10/28 | 394 | 394 | 394 | 394 | 3,000 |
1997/10/27 | 410 | 410 | 406 | 406 | 27,000 |
1997/10/24 | 410 | 410 | 403 | 410 | 123,000 |
1997/10/23 | 407 | 410 | 401 | 401 | 86,000 |
1997/10/22 | 402 | 410 | 402 | 407 | 36,000 |
1997/10/21 | 401 | 410 | 401 | 401 | 26,000 |
1997/10/20 | 401 | 402 | 401 | 401 | 56,000 |
1997/10/17 | 400 | 410 | 400 | 401 | 60,000 |
1997/10/16 | 397 | 409 | 397 | 408 | 18,000 |
1997/10/15 | 406 | 406 | 397 | 397 | 39,000 |
1997/10/14 | 379 | 382 | 379 | 382 | 36,000 |
1997/10/13 | 381 | 381 | 380 | 380 | 17,000 |
1997/10/09 | 390 | 393 | 380 | 380 | 19,000 |
1997/10/08 | 394 | 394 | 390 | 390 | 23,000 |
1997/10/07 | 396 | 398 | 393 | 393 | 24,000 |
1997/10/06 | 395 | 410 | 395 | 396 | 36,000 |
1997/10/03 | 375 | 377 | 375 | 377 | 26,000 |
1997/10/02 | 400 | 400 | 375 | 375 | 81,000 |
1997/10/01 | 403 | 403 | 402 | 402 | 25,000 |
1997/09/30 | 407 | 407 | 400 | 402 | 43,000 |
1997/09/29 | 408 | 410 | 400 | 410 | 88,000 |
1997/09/26 | 401 | 420 | 401 | 409 | 54,000 |
1997/09/25 | 391 | 406 | 391 | 405 | 111,000 |
1997/09/24 | 376 | 376 | 372 | 372 | 395,000 |
1997/09/22 | 380 | 381 | 374 | 375 | 637,000 |
1997/09/19 | 384 | 388 | 379 | 381 | 261,000 |
1997/09/18 | 391 | 391 | 385 | 386 | 186,000 |
1997/09/17 | 399 | 401 | 391 | 391 | 212,000 |
1997/09/16 | 406 | 406 | 398 | 398 | 90,000 |
1997/09/12 | 406 | 406 | 398 | 401 | 237,000 |
1997/09/11 | 406 | 407 | 403 | 406 | 242,000 |
1997/09/10 | 430 | 431 | 405 | 406 | 153,000 |
1997/09/09 | 437 | 437 | 432 | 435 | 188,000 |
1997/09/08 | 439 | 443 | 437 | 437 | 120,000 |
1997/09/05 | 453 | 453 | 441 | 443 | 151,000 |
1997/09/04 | 455 | 458 | 452 | 454 | 136,000 |
1997/09/03 | 455 | 455 | 455 | 455 | 36,000 |
1997/09/02 | 453 | 454 | 450 | 450 | 81,000 |
1997/09/01 | 485 | 488 | 450 | 450 | 619,000 |
1997/08/29 | 486 | 490 | 480 | 490 | 20,000 |
1997/08/28 | 490 | 495 | 485 | 490 | 125,000 |
1997/08/27 | 502 | 502 | 491 | 491 | 39,000 |
1997/08/26 | 498 | 498 | 495 | 498 | 38,000 |
1997/08/25 | 520 | 520 | 495 | 495 | 615,000 |
1997/08/22 | 504 | 506 | 495 | 495 | 61,000 |
1997/08/21 | 493 | 499 | 493 | 499 | 34,000 |
1997/08/20 | 494 | 494 | 490 | 491 | 27,000 |
1997/08/19 | 527 | 527 | 490 | 490 | 63,000 |
1997/08/18 | 520 | 520 | 500 | 507 | 28,000 |
1997/08/15 | 546 | 546 | 516 | 520 | 67,000 |
1997/08/14 | 561 | 561 | 546 | 547 | 24,000 |
1997/08/13 | 545 | 551 | 545 | 551 | 27,000 |
1997/08/12 | 546 | 546 | 544 | 545 | 4,000 |
1997/08/11 | 568 | 568 | 545 | 545 | 60,000 |
1997/08/08 | 542 | 573 | 542 | 573 | 161,000 |
1997/08/07 | 534 | 536 | 521 | 532 | 48,000 |
1997/08/06 | 533 | 533 | 531 | 533 | 47,000 |
1997/08/05 | 543 | 543 | 533 | 533 | 41,000 |
1997/08/04 | 544 | 544 | 543 | 544 | 10,000 |
1997/08/01 | 584 | 584 | 544 | 544 | 99,000 |
1997/07/31 | 591 | 591 | 588 | 589 | 11,000 |
1997/07/30 | 598 | 598 | 593 | 595 | 17,000 |
1997/07/29 | 600 | 605 | 599 | 600 | 19,000 |
1997/07/28 | 605 | 605 | 600 | 605 | 46,000 |
1997/07/25 | 603 | 606 | 593 | 594 | 67,000 |
1997/07/24 | 599 | 600 | 592 | 600 | 74,000 |
1997/07/23 | 601 | 604 | 594 | 596 | 17,000 |
1997/07/22 | 600 | 601 | 600 | 601 | 57,000 |
1997/07/18 | 594 | 594 | 588 | 588 | 13,000 |
1997/07/17 | 594 | 594 | 594 | 594 | 5,000 |
1997/07/16 | 600 | 600 | 594 | 594 | 15,000 |
1997/07/15 | 605 | 605 | 600 | 600 | 48,000 |
1997/07/14 | 595 | 595 | 585 | 585 | 57,000 |
1997/07/11 | 585 | 585 | 575 | 575 | 42,000 |
1997/07/10 | 589 | 589 | 585 | 585 | 32,000 |
1997/07/09 | 592 | 592 | 580 | 592 | 30,000 |
1997/07/08 | 593 | 593 | 584 | 584 | 36,000 |
1997/07/07 | 595 | 595 | 584 | 584 | 49,000 |
1997/07/04 | 592 | 592 | 587 | 587 | 81,000 |
1997/07/03 | 602 | 602 | 592 | 592 | 16,000 |
1997/07/02 | 589 | 592 | 585 | 592 | 28,000 |
1997/07/01 | 594 | 594 | 575 | 581 | 33,000 |
1997/06/30 | 572 | 577 | 570 | 575 | 57,000 |
1997/06/27 | 575 | 575 | 570 | 570 | 23,000 |
1997/06/26 | 562 | 575 | 562 | 575 | 261,000 |
1997/06/25 | 570 | 570 | 569 | 570 | 30,000 |
1997/06/24 | 560 | 564 | 560 | 564 | 28,000 |
1997/06/23 | 558 | 558 | 558 | 558 | 5,000 |
1997/06/20 | 575 | 579 | 566 | 568 | 24,000 |
1997/06/19 | 593 | 593 | 573 | 573 | 52,000 |
1997/06/18 | 596 | 598 | 596 | 598 | 39,000 |
1997/06/17 | 592 | 599 | 592 | 596 | 61,000 |
1997/06/16 | 585 | 595 | 585 | 592 | 145,000 |
1997/06/13 | 585 | 596 | 585 | 591 | 78,000 |
1997/06/12 | 592 | 595 | 585 | 585 | 70,000 |
1997/06/11 | 596 | 600 | 590 | 590 | 35,000 |
1997/06/10 | 590 | 593 | 590 | 590 | 97,000 |
1997/06/09 | 601 | 601 | 581 | 590 | 51,000 |
1997/06/06 | 592 | 600 | 592 | 595 | 106,000 |
1997/06/05 | 592 | 592 | 592 | 592 | 15,000 |
1997/06/04 | 598 | 598 | 598 | 598 | 3,000 |
1997/06/03 | 592 | 592 | 586 | 592 | 6,000 |
1997/06/02 | 570 | 586 | 570 | 586 | 3,000 |
1997/05/30 | 580 | 580 | 577 | 580 | 6,000 |
1997/05/29 | 594 | 594 | 580 | 580 | 81,000 |
1997/05/28 | 591 | 591 | 591 | 591 | 3,000 |
1997/05/27 | 597 | 597 | 594 | 594 | 7,000 |
1997/05/26 | 605 | 605 | 595 | 595 | 30,000 |
1997/05/23 | 605 | 605 | 605 | 605 | 50,000 |
1997/05/22 | 569 | 581 | 569 | 577 | 25,000 |
1997/05/21 | 583 | 584 | 571 | 571 | 23,000 |
1997/05/20 | 617 | 617 | 580 | 581 | 29,000 |
1997/05/19 | 600 | 620 | 600 | 620 | 41,000 |
1997/05/16 | 596 | 610 | 596 | 610 | 57,000 |
1997/05/15 | 598 | 605 | 590 | 590 | 74,000 |
1997/05/14 | 581 | 581 | 575 | 580 | 9,000 |
1997/05/13 | 582 | 590 | 582 | 586 | 55,000 |
1997/05/12 | 561 | 572 | 560 | 572 | 25,000 |
1997/05/09 | 580 | 580 | 561 | 561 | 58,000 |
1997/05/08 | 575 | 575 | 569 | 569 | 44,000 |
1997/05/07 | 584 | 585 | 580 | 585 | 38,000 |
1997/05/06 | 590 | 595 | 582 | 589 | 115,000 |
1997/05/02 | 569 | 578 | 563 | 578 | 46,000 |
1997/05/01 | 569 | 580 | 559 | 559 | 24,000 |
1997/04/30 | 550 | 569 | 550 | 569 | 22,000 |
1997/04/28 | 565 | 565 | 555 | 556 | 19,000 |
1997/04/25 | 564 | 580 | 555 | 565 | 233,000 |
1997/04/24 | 574 | 580 | 574 | 574 | 108,000 |
1997/04/23 | 567 | 574 | 567 | 568 | 152,000 |
1997/04/22 | 572 | 577 | 567 | 567 | 65,000 |
1997/04/21 | 568 | 572 | 568 | 572 | 84,000 |
1997/04/18 | 568 | 568 | 563 | 567 | 32,000 |
1997/04/17 | 557 | 568 | 557 | 568 | 73,000 |
1997/04/16 | 557 | 557 | 554 | 557 | 109,000 |
1997/04/15 | 560 | 560 | 553 | 553 | 55,000 |
1997/04/14 | 554 | 558 | 549 | 553 | 35,000 |
1997/04/11 | 533 | 560 | 533 | 555 | 31,000 |
1997/04/10 | 541 | 542 | 532 | 532 | 74,000 |
1997/04/09 | 540 | 541 | 535 | 540 | 14,000 |
1997/04/08 | 543 | 557 | 543 | 546 | 9,000 |
1997/04/07 | 548 | 548 | 543 | 543 | 14,000 |
1997/04/04 | 548 | 550 | 544 | 548 | 24,000 |
1997/04/03 | 527 | 550 | 523 | 548 | 68,000 |
1997/04/02 | 523 | 530 | 515 | 521 | 55,000 |
1997/04/01 | 511 | 513 | 511 | 513 | 19,000 |
1997/03/31 | 535 | 545 | 535 | 535 | 7,000 |
1997/03/28 | 564 | 564 | 554 | 554 | 18,000 |
1997/03/27 | 574 | 581 | 560 | 570 | 103,000 |
1997/03/26 | 563 | 567 | 550 | 567 | 10,000 |
1997/03/25 | 575 | 575 | 550 | 567 | 103,000 |
1997/03/24 | 568 | 568 | 565 | 565 | 28,000 |
1997/03/21 | 560 | 568 | 553 | 568 | 21,000 |
1997/03/19 | 557 | 558 | 550 | 553 | 22,000 |
1997/03/18 | 544 | 558 | 544 | 558 | 60,000 |
1997/03/17 | 545 | 549 | 539 | 540 | 44,000 |
1997/03/14 | 492 | 519 | 492 | 519 | 81,000 |
1997/03/13 | 518 | 522 | 518 | 521 | 12,000 |
1997/03/12 | 519 | 520 | 514 | 520 | 11,000 |
1997/03/11 | 518 | 519 | 509 | 519 | 44,000 |
1997/03/10 | 511 | 511 | 507 | 508 | 117,000 |
1997/03/07 | 511 | 511 | 500 | 510 | 25,000 |
1997/03/06 | 536 | 536 | 508 | 511 | 18,000 |
1997/03/05 | 554 | 554 | 530 | 531 | 30,000 |
1997/03/04 | 553 | 553 | 545 | 545 | 16,000 |
1997/03/03 | 561 | 561 | 552 | 553 | 45,000 |
1997/02/28 | 573 | 575 | 561 | 561 | 22,000 |
1997/02/27 | 567 | 579 | 567 | 579 | 8,000 |
1997/02/26 | 582 | 582 | 572 | 572 | 22,000 |
1997/02/25 | 586 | 586 | 580 | 580 | 31,000 |
1997/02/24 | 589 | 589 | 580 | 586 | 29,000 |
1997/02/21 | 550 | 579 | 550 | 552 | 31,000 |
1997/02/20 | 562 | 580 | 562 | 580 | 32,000 |
1997/02/19 | 569 | 569 | 551 | 562 | 19,000 |
1997/02/18 | 560 | 560 | 550 | 550 | 5,000 |
1997/02/17 | 580 | 580 | 560 | 560 | 31,000 |
1997/02/14 | 546 | 550 | 546 | 550 | 56,000 |
1997/02/13 | 550 | 550 | 545 | 546 | 21,000 |
1997/02/12 | 549 | 550 | 545 | 545 | 6,000 |
1997/02/10 | 531 | 549 | 525 | 549 | 11,000 |
1997/02/07 | 543 | 550 | 526 | 534 | 12,000 |
1997/02/06 | 550 | 550 | 524 | 524 | 199,000 |
1997/02/05 | 531 | 531 | 526 | 527 | 27,000 |
1997/02/04 | 550 | 550 | 531 | 531 | 5,000 |
1997/02/03 | 532 | 532 | 531 | 531 | 27,000 |
1997/01/31 | 532 | 537 | 531 | 531 | 30,000 |
1997/01/30 | 559 | 560 | 532 | 532 | 86,000 |
1997/01/29 | 560 | 560 | 553 | 560 | 25,000 |
1997/01/28 | 541 | 565 | 540 | 565 | 26,000 |
1997/01/27 | 520 | 530 | 515 | 530 | 16,000 |
1997/01/24 | 546 | 546 | 520 | 520 | 96,000 |
1997/01/23 | 535 | 535 | 532 | 532 | 25,000 |
1997/01/22 | 536 | 552 | 536 | 551 | 18,000 |
1997/01/21 | 554 | 554 | 534 | 536 | 19,000 |
1997/01/20 | 565 | 565 | 526 | 544 | 22,000 |
1997/01/17 | 546 | 550 | 546 | 546 | 11,000 |
1997/01/16 | 559 | 559 | 541 | 551 | 55,000 |
1997/01/14 | 510 | 510 | 490 | 510 | 47,000 |
1997/01/13 | 478 | 502 | 478 | 500 | 154,000 |
1997/01/10 | 530 | 530 | 471 | 475 | 43,000 |
1997/01/09 | 520 | 522 | 505 | 505 | 17,000 |
1997/01/08 | 535 | 537 | 529 | 534 | 57,000 |
1997/01/07 | 545 | 545 | 540 | 540 | 44,000 |
1997/01/06 | 540 | 541 | 540 | 540 | 16,000 |