日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 138 142 134 134 40,000
1999/12/29 139 140 138 138 116,000
1999/12/28 132 138 132 138 62,000
1999/12/27 134 134 122 132 91,000
1999/12/24 122 130 122 122 67,000
1999/12/22 124 127 122 122 93,000
1999/12/21 127 127 126 127 75,000
1999/12/20 131 131 124 126 89,000
1999/12/17 129 130 126 126 114,000
1999/12/16 132 132 128 129 256,000
1999/12/15 131 133 128 130 239,000
1999/12/14 136 138 128 128 198,000
1999/12/13 147 147 136 136 134,000
1999/12/10 145 147 145 147 137,000
1999/12/09 146 146 145 145 48,000
1999/12/08 148 152 146 146 74,000
1999/12/07 150 152 145 145 57,000
1999/12/06 150 152 150 150 167,000
1999/12/03 150 152 150 150 94,000
1999/12/02 155 157 150 150 141,000
1999/12/01 160 161 156 159 68,000
1999/11/30 161 162 160 160 87,000
1999/11/29 159 160 159 160 30,000
1999/11/26 162 162 159 159 22,000
1999/11/25 152 158 150 156 85,000
1999/11/24 150 159 150 150 179,000
1999/11/22 174 174 165 170 62,000
1999/11/19 167 174 162 173 63,000
1999/11/18 164 170 162 162 87,000
1999/11/17 160 160 145 154 277,000
1999/11/16 165 165 161 161 116,000
1999/11/15 161 165 160 165 72,000
1999/11/12 163 168 160 160 114,000
1999/11/11 182 182 160 165 151,000
1999/11/10 187 187 181 183 56,000
1999/11/09 193 193 187 187 47,000
1999/11/08 195 195 190 192 39,000
1999/11/05 195 197 191 197 37,000
1999/11/04 192 196 192 194 37,000
1999/11/02 191 193 190 193 23,000
1999/11/01 195 197 185 190 165,000
1999/10/29 196 196 190 195 127,000
1999/10/28 198 199 189 191 219,000
1999/10/27 204 204 199 199 71,000
1999/10/26 211 211 199 199 82,000
1999/10/25 199 220 196 211 156,000
1999/10/22 190 193 189 190 111,000
1999/10/21 191 194 188 188 188,000
1999/10/20 203 203 181 186 482,000
1999/10/19 230 232 197 200 250,000
1999/10/18 225 238 225 230 55,000
1999/10/15 221 230 221 225 96,000
1999/10/14 220 227 219 220 94,000
1999/10/13 222 228 221 222 72,000
1999/10/12 222 237 222 222 64,000
1999/10/08 230 231 222 231 52,000
1999/10/07 230 242 230 231 19,000
1999/10/06 232 235 232 233 24,000
1999/10/05 239 239 232 232 18,000
1999/10/04 235 240 235 239 31,000
1999/10/01 230 244 230 244 24,000
1999/09/30 235 245 230 245 71,000
1999/09/29 220 240 220 229 79,000
1999/09/28 238 243 230 230 59,000
1999/09/27 240 245 239 240 15,000
1999/09/24 250 250 238 239 52,000
1999/09/22 242 250 240 246 52,000
1999/09/21 249 252 241 241 25,000
1999/09/20 248 249 240 248 37,000
1999/09/17 242 250 239 250 130,000
1999/09/16 255 260 243 245 167,000
1999/09/14 243 255 243 255 50,000
1999/09/13 244 258 240 258 99,000
1999/09/10 260 260 243 244 225,000
1999/09/09 253 260 251 253 21,000
1999/09/08 250 252 250 251 85,000
1999/09/07 260 260 250 255 28,000
1999/09/06 250 253 250 251 30,000
1999/09/03 250 260 250 252 89,000
1999/09/02 260 260 250 251 73,000
1999/09/01 265 265 260 265 33,000
1999/08/31 261 270 261 265 42,000
1999/08/30 263 263 260 260 35,000
1999/08/27 270 270 261 262 17,000
1999/08/26 272 272 260 260 29,000
1999/08/25 264 267 262 267 42,000
1999/08/24 262 270 262 265 35,000
1999/08/23 264 275 264 265 54,000
1999/08/20 264 275 264 275 42,000
1999/08/19 263 268 263 264 9,000
1999/08/18 264 265 261 265 11,000
1999/08/17 270 271 269 269 69,000
1999/08/16 259 270 259 270 11,000
1999/08/13 261 262 256 257 22,000
1999/08/12 270 270 261 270 7,000
1999/08/11 270 270 260 270 14,000
1999/08/10 263 275 263 271 12,000
1999/08/09 271 271 260 265 15,000
1999/08/06 255 257 250 251 83,000
1999/08/05 261 271 255 255 80,000
1999/08/04 261 271 258 260 93,000
1999/08/03 271 271 260 260 139,000
1999/08/02 275 286 272 273 18,000
1999/07/30 285 288 275 276 95,000
1999/07/29 286 290 280 280 80,000
1999/07/28 275 288 270 280 92,000
1999/07/27 275 297 274 275 83,000
1999/07/26 274 277 270 275 95,000
1999/07/23 270 271 268 269 58,000
1999/07/22 280 280 266 269 158,000
1999/07/21 280 281 279 281 65,000
1999/07/19 285 285 279 279 89,000
1999/07/16 285 289 282 283 100,000
1999/07/15 290 292 286 287 99,000
1999/07/14 290 295 287 290 88,000
1999/07/13 296 298 293 293 88,000
1999/07/12 299 300 293 295 134,000
1999/07/09 302 302 292 300 108,000
1999/07/08 308 308 299 304 183,000
1999/07/07 310 320 306 306 312,000
1999/07/06 289 315 288 310 252,000
1999/07/05 289 291 285 287 201,000
1999/07/02 303 303 285 288 98,000
1999/07/01 315 321 300 301 249,000
1999/06/30 285 325 280 315 322,000
1999/06/29 288 294 285 285 64,000
1999/06/28 290 300 288 288 38,000
1999/06/25 290 295 286 288 122,000
1999/06/24 290 296 287 292 125,000
1999/06/23 309 309 285 285 107,000
1999/06/22 311 313 300 309 112,000
1999/06/21 316 316 300 311 162,000
1999/06/18 306 320 306 309 229,000
1999/06/17 330 330 303 308 190,000
1999/06/16 331 337 315 327 240,000
1999/06/15 351 351 325 330 752,000
1999/06/14 307 365 292 350 1,798,000
1999/06/11 261 338 260 338 658,000
1999/06/10 251 259 250 258 165,000
1999/06/09 255 258 250 250 59,000
1999/06/08 257 258 253 255 27,000
1999/06/07 255 260 255 258 35,000
1999/06/04 255 255 254 254 28,000
1999/06/03 258 260 255 260 11,000
1999/06/02 262 262 258 259 17,000
1999/06/01 258 262 257 262 36,000
1999/05/31 251 253 248 253 32,000
1999/05/28 256 256 252 253 55,000
1999/05/27 257 261 257 260 31,000
1999/05/26 264 264 257 257 23,000
1999/05/25 260 265 260 265 42,000
1999/05/24 258 273 258 265 29,000
1999/05/21 260 261 254 255 50,000
1999/05/20 261 263 260 261 29,000
1999/05/19 265 266 264 264 37,000
1999/05/18 269 275 268 268 76,000
1999/05/17 275 276 269 269 96,000
1999/05/14 279 280 275 278 97,000
1999/05/13 275 285 275 278 215,000
1999/05/12 275 275 270 274 135,000
1999/05/11 269 274 269 272 46,000
1999/05/10 274 274 270 270 50,000
1999/05/07 270 271 262 263 77,000
1999/05/06 265 275 265 271 40,000
1999/04/30 262 263 261 262 22,000
1999/04/28 263 269 260 260 27,000
1999/04/27 268 268 260 260 12,000
1999/04/26 270 270 263 268 20,000
1999/04/23 263 270 261 270 64,000
1999/04/22 270 270 260 261 132,000
1999/04/21 260 261 260 260 39,000
1999/04/20 261 261 255 255 58,000
1999/04/19 265 269 261 261 26,000
1999/04/16 267 270 265 265 47,000
1999/04/15 267 270 267 267 56,000
1999/04/14 275 275 265 267 40,000
1999/04/13 270 275 266 266 63,000
1999/04/12 271 275 269 269 75,000
1999/04/09 275 277 266 272 113,000
1999/04/08 265 275 265 275 176,000
1999/04/07 255 265 255 262 175,000
1999/04/06 253 253 249 249 51,000
1999/04/05 250 254 248 249 59,000
1999/04/02 252 252 248 248 67,000
1999/04/01 251 253 250 250 69,000
1999/03/31 259 259 251 251 67,000
1999/03/30 258 260 255 259 55,000
1999/03/29 256 259 255 258 91,000
1999/03/26 260 260 250 250 27,000
1999/03/25 253 259 253 259 130,000
1999/03/24 254 259 253 256 82,000
1999/03/23 255 258 250 253 170,000
1999/03/19 255 255 249 249 127,000
1999/03/18 255 260 245 245 241,000
1999/03/17 260 261 253 255 142,000
1999/03/16 246 255 245 252 170,000
1999/03/15 244 260 240 241 433,000
1999/03/12 250 250 243 244 137,000
1999/03/11 254 254 245 250 76,000
1999/03/10 256 256 251 256 51,000
1999/03/09 255 259 254 256 35,000
1999/03/08 263 266 250 255 82,000
1999/03/05 240 265 238 265 240,000
1999/03/04 240 241 239 240 84,000
1999/03/03 240 241 238 240 145,000
1999/03/02 245 245 242 242 64,000
1999/03/01 246 251 242 245 124,000
1999/02/26 247 248 245 246 127,000
1999/02/25 246 250 245 248 183,000
1999/02/24 247 251 246 246 44,000
1999/02/23 257 257 246 246 60,000
1999/02/22 255 260 245 260 110,000
1999/02/19 255 260 250 260 20,000
1999/02/18 260 260 260 260 4,000
1999/02/17 266 267 259 264 27,000
1999/02/16 267 268 262 267 76,000
1999/02/15 250 267 250 267 31,000
1999/02/12 255 255 248 248 31,000
1999/02/10 254 255 250 255 16,000
1999/02/09 257 257 255 255 15,000
1999/02/08 257 257 257 257 2,000
1999/02/05 255 257 255 257 6,000
1999/02/04 257 257 256 257 8,000
1999/02/03 263 264 256 257 25,000
1999/02/02 265 265 263 263 17,000
1999/02/01 263 268 263 265 30,000
1999/01/29 265 268 262 268 30,000
1999/01/28 267 268 265 265 21,000
1999/01/27 267 268 261 268 34,000
1999/01/26 270 270 269 270 54,000
1999/01/25 270 271 269 269 81,000
1999/01/22 255 270 255 270 37,000
1999/01/21 255 261 254 254 41,000
1999/01/20 260 260 255 255 41,000
1999/01/19 264 264 261 263 45,000
1999/01/18 260 264 260 264 91,000
1999/01/14 255 259 253 256 62,000
1999/01/13 255 259 255 259 18,000
1999/01/12 259 263 255 255 31,000
1999/01/11 260 269 260 269 19,000
1999/01/08 256 263 251 260 23,000
1999/01/07 260 270 255 270 27,000
1999/01/06 256 260 256 260 17,000
1999/01/05 259 259 254 259 67,000
1999/01/04 264 264 259 259 9,000

このページの先頭へ