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 |
---|---|---|---|---|---|
2000/12/29 | 150 | 150 | 141 | 141 | 17,000 |
2000/12/28 | 149 | 150 | 149 | 150 | 13,000 |
2000/12/27 | 149 | 150 | 148 | 149 | 121,000 |
2000/12/26 | 149 | 149 | 147 | 147 | 22,000 |
2000/12/25 | 145 | 148 | 142 | 145 | 31,000 |
2000/12/22 | 142 | 143 | 139 | 140 | 161,000 |
2000/12/21 | 146 | 148 | 145 | 145 | 59,000 |
2000/12/20 | 153 | 154 | 145 | 146 | 92,000 |
2000/12/19 | 155 | 155 | 145 | 145 | 77,000 |
2000/12/18 | 156 | 160 | 152 | 153 | 165,000 |
2000/12/15 | 151 | 154 | 151 | 154 | 62,000 |
2000/12/14 | 152 | 152 | 151 | 151 | 20,000 |
2000/12/13 | 155 | 155 | 151 | 152 | 28,000 |
2000/12/12 | 154 | 157 | 154 | 155 | 18,000 |
2000/12/11 | 155 | 157 | 152 | 155 | 49,000 |
2000/12/08 | 149 | 158 | 148 | 150 | 306,000 |
2000/12/07 | 162 | 164 | 156 | 164 | 28,000 |
2000/12/06 | 164 | 164 | 158 | 158 | 40,000 |
2000/12/05 | 160 | 161 | 158 | 158 | 101,000 |
2000/12/04 | 167 | 168 | 141 | 160 | 145,000 |
2000/12/01 | 163 | 169 | 162 | 168 | 71,000 |
2000/11/30 | 155 | 171 | 155 | 168 | 206,000 |
2000/11/29 | 158 | 159 | 154 | 159 | 12,000 |
2000/11/28 | 158 | 159 | 148 | 148 | 60,000 |
2000/11/27 | 160 | 163 | 159 | 159 | 56,000 |
2000/11/24 | 160 | 160 | 159 | 160 | 37,000 |
2000/11/22 | 158 | 160 | 152 | 160 | 17,000 |
2000/11/21 | 158 | 158 | 152 | 158 | 28,000 |
2000/11/20 | 158 | 160 | 158 | 160 | 26,000 |
2000/11/17 | 155 | 159 | 155 | 158 | 23,000 |
2000/11/16 | 161 | 161 | 155 | 155 | 87,000 |
2000/11/15 | 160 | 163 | 159 | 159 | 177,000 |
2000/11/14 | 162 | 162 | 158 | 159 | 30,000 |
2000/11/13 | 165 | 165 | 155 | 160 | 134,000 |
2000/11/10 | 159 | 160 | 158 | 160 | 16,000 |
2000/11/09 | 163 | 163 | 158 | 158 | 28,000 |
2000/11/08 | 159 | 164 | 159 | 163 | 72,000 |
2000/11/07 | 167 | 168 | 164 | 164 | 44,000 |
2000/11/06 | 164 | 167 | 163 | 167 | 90,000 |
2000/11/02 | 161 | 166 | 158 | 165 | 155,000 |
2000/11/01 | 173 | 175 | 165 | 165 | 340,000 |
2000/10/31 | 160 | 180 | 160 | 168 | 277,000 |
2000/10/30 | 145 | 151 | 145 | 151 | 37,000 |
2000/10/27 | 145 | 150 | 145 | 146 | 30,000 |
2000/10/26 | 151 | 151 | 145 | 150 | 42,000 |
2000/10/25 | 147 | 151 | 147 | 151 | 53,000 |
2000/10/24 | 145 | 147 | 141 | 147 | 14,000 |
2000/10/23 | 150 | 150 | 143 | 143 | 33,000 |
2000/10/20 | 146 | 150 | 142 | 150 | 57,000 |
2000/10/19 | 145 | 147 | 145 | 147 | 23,000 |
2000/10/18 | 149 | 149 | 147 | 147 | 10,000 |
2000/10/17 | 150 | 155 | 149 | 149 | 70,000 |
2000/10/16 | 150 | 154 | 150 | 154 | 130,000 |
2000/10/13 | 150 | 150 | 148 | 150 | 73,000 |
2000/10/12 | 155 | 155 | 150 | 150 | 41,000 |
2000/10/11 | 150 | 157 | 150 | 155 | 28,000 |
2000/10/10 | 159 | 159 | 153 | 154 | 36,000 |
2000/10/06 | 158 | 160 | 154 | 154 | 83,000 |
2000/10/05 | 155 | 160 | 155 | 160 | 54,000 |
2000/10/04 | 155 | 160 | 150 | 160 | 89,000 |
2000/10/03 | 160 | 160 | 155 | 160 | 18,000 |
2000/10/02 | 160 | 160 | 156 | 159 | 27,000 |
2000/09/29 | 162 | 165 | 150 | 160 | 83,000 |
2000/09/28 | 158 | 159 | 158 | 159 | 26,000 |
2000/09/27 | 155 | 156 | 150 | 153 | 14,000 |
2000/09/26 | 165 | 165 | 144 | 150 | 86,000 |
2000/09/25 | 163 | 165 | 162 | 165 | 51,000 |
2000/09/22 | 155 | 162 | 155 | 162 | 52,000 |
2000/09/21 | 155 | 160 | 155 | 159 | 55,000 |
2000/09/20 | 158 | 162 | 155 | 155 | 94,000 |
2000/09/19 | 140 | 160 | 139 | 160 | 48,000 |
2000/09/18 | 140 | 140 | 138 | 140 | 129,000 |
2000/09/14 | 140 | 140 | 138 | 140 | 96,000 |
2000/09/13 | 142 | 142 | 136 | 139 | 35,000 |
2000/09/12 | 145 | 148 | 140 | 140 | 34,000 |
2000/09/11 | 145 | 148 | 145 | 145 | 30,000 |
2000/09/08 | 147 | 149 | 147 | 149 | 36,000 |
2000/09/07 | 148 | 148 | 147 | 147 | 13,000 |
2000/09/06 | 148 | 150 | 148 | 150 | 21,000 |
2000/09/05 | 151 | 155 | 149 | 150 | 22,000 |
2000/09/04 | 149 | 151 | 149 | 151 | 14,000 |
2000/09/01 | 155 | 155 | 148 | 153 | 36,000 |
2000/08/31 | 147 | 154 | 147 | 154 | 21,000 |
2000/08/30 | 147 | 154 | 147 | 154 | 43,000 |
2000/08/29 | 150 | 152 | 147 | 147 | 94,000 |
2000/08/28 | 161 | 161 | 155 | 155 | 34,000 |
2000/08/25 | 153 | 155 | 153 | 155 | 32,000 |
2000/08/24 | 154 | 155 | 151 | 153 | 38,000 |
2000/08/23 | 150 | 155 | 150 | 151 | 50,000 |
2000/08/22 | 150 | 157 | 150 | 154 | 147,000 |
2000/08/21 | 154 | 156 | 154 | 155 | 19,000 |
2000/08/18 | 151 | 157 | 151 | 154 | 28,000 |
2000/08/17 | 155 | 159 | 151 | 151 | 55,000 |
2000/08/16 | 155 | 160 | 155 | 155 | 47,000 |
2000/08/15 | 156 | 159 | 155 | 159 | 22,000 |
2000/08/14 | 160 | 160 | 155 | 160 | 34,000 |
2000/08/11 | 158 | 160 | 155 | 160 | 13,000 |
2000/08/10 | 158 | 160 | 156 | 158 | 38,000 |
2000/08/09 | 158 | 160 | 156 | 156 | 23,000 |
2000/08/08 | 164 | 164 | 150 | 164 | 78,000 |
2000/08/07 | 160 | 165 | 160 | 165 | 33,000 |
2000/08/04 | 160 | 160 | 155 | 160 | 27,000 |
2000/08/03 | 160 | 160 | 157 | 160 | 27,000 |
2000/08/02 | 167 | 167 | 160 | 160 | 17,000 |
2000/08/01 | 160 | 167 | 158 | 167 | 63,000 |
2000/07/31 | 160 | 160 | 156 | 157 | 46,000 |
2000/07/28 | 160 | 163 | 160 | 160 | 35,000 |
2000/07/27 | 160 | 163 | 160 | 160 | 56,000 |
2000/07/26 | 165 | 168 | 160 | 161 | 37,000 |
2000/07/25 | 170 | 170 | 166 | 169 | 60,000 |
2000/07/24 | 171 | 171 | 166 | 170 | 28,000 |
2000/07/21 | 176 | 177 | 171 | 171 | 27,000 |
2000/07/19 | 178 | 178 | 173 | 175 | 68,000 |
2000/07/18 | 182 | 182 | 175 | 176 | 46,000 |
2000/07/17 | 181 | 182 | 180 | 180 | 117,000 |
2000/07/14 | 177 | 180 | 177 | 180 | 33,000 |
2000/07/13 | 180 | 181 | 175 | 176 | 29,000 |
2000/07/12 | 183 | 183 | 180 | 181 | 31,000 |
2000/07/11 | 183 | 183 | 175 | 183 | 45,000 |
2000/07/10 | 184 | 185 | 181 | 183 | 32,000 |
2000/07/07 | 180 | 185 | 180 | 182 | 71,000 |
2000/07/06 | 178 | 185 | 178 | 184 | 31,000 |
2000/07/05 | 182 | 185 | 179 | 179 | 210,000 |
2000/07/04 | 189 | 193 | 180 | 182 | 224,000 |
2000/07/03 | 170 | 187 | 170 | 187 | 273,000 |
2000/06/30 | 162 | 168 | 162 | 168 | 99,000 |
2000/06/29 | 162 | 162 | 159 | 159 | 126,000 |
2000/06/28 | 164 | 164 | 160 | 160 | 51,000 |
2000/06/27 | 161 | 164 | 161 | 164 | 44,000 |
2000/06/26 | 164 | 164 | 161 | 162 | 38,000 |
2000/06/23 | 162 | 164 | 161 | 161 | 44,000 |
2000/06/22 | 160 | 164 | 160 | 162 | 70,000 |
2000/06/21 | 164 | 165 | 160 | 163 | 40,000 |
2000/06/20 | 165 | 165 | 161 | 165 | 46,000 |
2000/06/19 | 165 | 165 | 161 | 164 | 54,000 |
2000/06/16 | 169 | 170 | 164 | 165 | 46,000 |
2000/06/15 | 164 | 168 | 164 | 164 | 60,000 |
2000/06/14 | 168 | 168 | 162 | 164 | 73,000 |
2000/06/13 | 168 | 172 | 168 | 170 | 53,000 |
2000/06/12 | 168 | 169 | 164 | 166 | 28,000 |
2000/06/09 | 157 | 168 | 157 | 168 | 102,000 |
2000/06/08 | 162 | 165 | 160 | 165 | 37,000 |
2000/06/07 | 169 | 169 | 160 | 164 | 110,000 |
2000/06/06 | 172 | 172 | 166 | 169 | 35,000 |
2000/06/05 | 165 | 170 | 165 | 169 | 44,000 |
2000/06/02 | 170 | 173 | 161 | 166 | 49,000 |
2000/06/01 | 175 | 175 | 168 | 174 | 108,000 |
2000/05/31 | 163 | 170 | 157 | 170 | 138,000 |
2000/05/30 | 151 | 162 | 151 | 162 | 72,000 |
2000/05/29 | 160 | 160 | 150 | 150 | 49,000 |
2000/05/26 | 164 | 164 | 153 | 160 | 72,000 |
2000/05/25 | 162 | 165 | 155 | 158 | 75,000 |
2000/05/24 | 160 | 163 | 149 | 162 | 122,000 |
2000/05/23 | 160 | 166 | 158 | 164 | 152,000 |
2000/05/22 | 165 | 168 | 160 | 165 | 125,000 |
2000/05/19 | 166 | 170 | 165 | 170 | 196,000 |
2000/05/18 | 180 | 185 | 165 | 173 | 320,000 |
2000/05/17 | 185 | 205 | 176 | 187 | 1,346,000 |
2000/05/16 | 145 | 175 | 140 | 175 | 1,316,000 |
2000/05/15 | 124 | 128 | 124 | 125 | 91,000 |
2000/05/12 | 125 | 125 | 123 | 123 | 51,000 |
2000/05/11 | 121 | 125 | 121 | 125 | 29,000 |
2000/05/10 | 124 | 125 | 121 | 123 | 52,000 |
2000/05/09 | 123 | 124 | 122 | 124 | 33,000 |
2000/05/08 | 125 | 125 | 123 | 123 | 15,000 |
2000/05/02 | 128 | 129 | 125 | 125 | 25,000 |
2000/05/01 | 120 | 128 | 120 | 128 | 56,000 |
2000/04/28 | 123 | 124 | 120 | 120 | 43,000 |
2000/04/27 | 123 | 125 | 123 | 123 | 34,000 |
2000/04/26 | 128 | 128 | 123 | 125 | 59,000 |
2000/04/25 | 123 | 128 | 123 | 128 | 81,000 |
2000/04/24 | 125 | 129 | 123 | 123 | 36,000 |
2000/04/21 | 129 | 129 | 124 | 124 | 45,000 |
2000/04/20 | 125 | 128 | 125 | 128 | 53,000 |
2000/04/19 | 126 | 130 | 123 | 123 | 47,000 |
2000/04/18 | 128 | 130 | 126 | 130 | 60,000 |
2000/04/17 | 130 | 131 | 123 | 128 | 119,000 |
2000/04/14 | 130 | 131 | 126 | 130 | 38,000 |
2000/04/13 | 130 | 131 | 126 | 131 | 48,000 |
2000/04/12 | 129 | 129 | 126 | 128 | 55,000 |
2000/04/11 | 125 | 130 | 124 | 129 | 56,000 |
2000/04/10 | 129 | 129 | 123 | 125 | 32,000 |
2000/04/07 | 129 | 129 | 120 | 120 | 101,000 |
2000/04/06 | 130 | 130 | 122 | 124 | 75,000 |
2000/04/05 | 134 | 134 | 127 | 127 | 22,000 |
2000/04/04 | 135 | 135 | 130 | 134 | 14,000 |
2000/04/03 | 135 | 135 | 126 | 127 | 13,000 |
2000/03/31 | 125 | 133 | 125 | 130 | 17,000 |
2000/03/30 | 136 | 136 | 124 | 125 | 88,000 |
2000/03/29 | 132 | 134 | 131 | 132 | 87,000 |
2000/03/28 | 129 | 130 | 124 | 128 | 89,000 |
2000/03/27 | 122 | 125 | 122 | 125 | 90,000 |
2000/03/24 | 111 | 116 | 111 | 116 | 91,000 |
2000/03/23 | 113 | 113 | 109 | 110 | 149,000 |
2000/03/22 | 118 | 118 | 111 | 113 | 122,000 |
2000/03/21 | 120 | 121 | 117 | 118 | 61,000 |
2000/03/17 | 125 | 126 | 117 | 117 | 47,000 |
2000/03/16 | 126 | 130 | 116 | 130 | 62,000 |
2000/03/15 | 125 | 126 | 125 | 126 | 111,000 |
2000/03/14 | 117 | 125 | 116 | 125 | 57,000 |
2000/03/13 | 116 | 120 | 116 | 117 | 34,000 |
2000/03/10 | 123 | 123 | 112 | 113 | 237,000 |
2000/03/09 | 120 | 120 | 115 | 115 | 25,000 |
2000/03/08 | 120 | 120 | 113 | 115 | 98,000 |
2000/03/07 | 117 | 117 | 115 | 116 | 32,000 |
2000/03/06 | 116 | 123 | 114 | 114 | 64,000 |
2000/03/03 | 125 | 125 | 115 | 116 | 59,000 |
2000/03/02 | 120 | 123 | 115 | 115 | 68,000 |
2000/03/01 | 125 | 125 | 116 | 120 | 50,000 |
2000/02/29 | 120 | 120 | 117 | 117 | 82,000 |
2000/02/28 | 120 | 120 | 112 | 117 | 62,000 |
2000/02/25 | 110 | 114 | 110 | 112 | 42,000 |
2000/02/24 | 108 | 110 | 105 | 110 | 68,000 |
2000/02/23 | 106 | 109 | 105 | 106 | 86,000 |
2000/02/22 | 107 | 108 | 106 | 106 | 42,000 |
2000/02/21 | 120 | 120 | 106 | 106 | 111,000 |
2000/02/18 | 120 | 120 | 115 | 115 | 88,000 |
2000/02/17 | 121 | 121 | 120 | 120 | 139,000 |
2000/02/16 | 120 | 122 | 120 | 120 | 64,000 |
2000/02/15 | 120 | 121 | 120 | 120 | 162,000 |
2000/02/14 | 120 | 122 | 120 | 120 | 36,000 |
2000/02/10 | 127 | 130 | 120 | 120 | 92,000 |
2000/02/09 | 129 | 132 | 127 | 129 | 46,000 |
2000/02/08 | 136 | 136 | 125 | 127 | 69,000 |
2000/02/07 | 139 | 141 | 131 | 136 | 90,000 |
2000/02/04 | 132 | 139 | 130 | 139 | 115,000 |
2000/02/03 | 132 | 135 | 132 | 133 | 24,000 |
2000/02/02 | 132 | 137 | 132 | 132 | 40,000 |
2000/02/01 | 140 | 140 | 135 | 135 | 54,000 |
2000/01/31 | 130 | 138 | 129 | 130 | 47,000 |
2000/01/28 | 135 | 136 | 128 | 129 | 61,000 |
2000/01/27 | 141 | 141 | 134 | 134 | 29,000 |
2000/01/26 | 145 | 145 | 136 | 137 | 83,000 |
2000/01/25 | 139 | 142 | 138 | 140 | 46,000 |
2000/01/24 | 150 | 150 | 138 | 138 | 15,000 |
2000/01/21 | 145 | 146 | 145 | 145 | 89,000 |
2000/01/20 | 144 | 145 | 144 | 145 | 43,000 |
2000/01/19 | 140 | 144 | 140 | 144 | 39,000 |
2000/01/18 | 143 | 148 | 140 | 140 | 179,000 |
2000/01/17 | 135 | 140 | 133 | 140 | 121,000 |
2000/01/14 | 138 | 138 | 133 | 133 | 90,000 |
2000/01/13 | 135 | 135 | 130 | 131 | 35,000 |
2000/01/12 | 135 | 138 | 135 | 135 | 53,000 |
2000/01/11 | 137 | 138 | 134 | 135 | 50,000 |
2000/01/07 | 131 | 136 | 131 | 134 | 53,000 |
2000/01/06 | 136 | 137 | 134 | 134 | 60,000 |
2000/01/05 | 135 | 138 | 134 | 137 | 60,000 |
2000/01/04 | 134 | 139 | 134 | 134 | 22,000 |