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 |
---|---|---|---|---|---|
2001/12/28 | 192 | 192 | 188 | 188 | 43,000 |
2001/12/27 | 185 | 187 | 182 | 187 | 41,000 |
2001/12/26 | 200 | 200 | 188 | 190 | 35,000 |
2001/12/25 | 196 | 201 | 196 | 201 | 154,000 |
2001/12/21 | 194 | 196 | 192 | 196 | 120,000 |
2001/12/20 | 193 | 194 | 191 | 192 | 96,000 |
2001/12/19 | 189 | 194 | 189 | 192 | 185,000 |
2001/12/18 | 184 | 187 | 182 | 187 | 459,000 |
2001/12/17 | 184 | 184 | 182 | 183 | 281,000 |
2001/12/14 | 179 | 183 | 179 | 183 | 412,000 |
2001/12/13 | 184 | 184 | 182 | 184 | 190,000 |
2001/12/12 | 182 | 184 | 180 | 184 | 53,000 |
2001/12/11 | 174 | 180 | 174 | 179 | 172,000 |
2001/12/10 | 173 | 175 | 172 | 175 | 76,000 |
2001/12/07 | 172 | 175 | 170 | 173 | 42,000 |
2001/12/06 | 185 | 185 | 170 | 179 | 99,000 |
2001/12/05 | 181 | 181 | 165 | 180 | 192,000 |
2001/12/04 | 182 | 182 | 179 | 181 | 51,000 |
2001/12/03 | 194 | 194 | 182 | 182 | 31,000 |
2001/11/30 | 189 | 189 | 185 | 186 | 22,000 |
2001/11/29 | 187 | 188 | 186 | 186 | 17,000 |
2001/11/28 | 190 | 193 | 190 | 193 | 16,000 |
2001/11/27 | 200 | 200 | 191 | 191 | 36,000 |
2001/11/26 | 194 | 198 | 190 | 198 | 50,000 |
2001/11/22 | 186 | 188 | 182 | 188 | 58,000 |
2001/11/21 | 187 | 190 | 185 | 186 | 56,000 |
2001/11/20 | 190 | 192 | 186 | 186 | 79,000 |
2001/11/19 | 186 | 192 | 186 | 188 | 40,000 |
2001/11/16 | 188 | 191 | 184 | 191 | 95,000 |
2001/11/15 | 192 | 195 | 190 | 193 | 84,000 |
2001/11/14 | 195 | 195 | 190 | 192 | 50,000 |
2001/11/13 | 192 | 192 | 184 | 192 | 64,000 |
2001/11/12 | 191 | 197 | 191 | 194 | 29,000 |
2001/11/09 | 199 | 200 | 195 | 196 | 46,000 |
2001/11/08 | 200 | 203 | 191 | 200 | 66,000 |
2001/11/07 | 205 | 207 | 200 | 205 | 87,000 |
2001/11/06 | 198 | 202 | 197 | 202 | 75,000 |
2001/11/05 | 198 | 199 | 192 | 195 | 114,000 |
2001/11/02 | 195 | 195 | 189 | 194 | 81,000 |
2001/11/01 | 195 | 196 | 186 | 186 | 58,000 |
2001/10/31 | 194 | 200 | 194 | 195 | 46,000 |
2001/10/30 | 202 | 202 | 190 | 194 | 86,000 |
2001/10/29 | 205 | 214 | 204 | 205 | 174,000 |
2001/10/26 | 210 | 217 | 201 | 204 | 301,000 |
2001/10/25 | 191 | 196 | 189 | 196 | 112,000 |
2001/10/24 | 178 | 191 | 178 | 191 | 81,000 |
2001/10/23 | 171 | 191 | 171 | 191 | 84,000 |
2001/10/22 | 162 | 179 | 162 | 167 | 70,000 |
2001/10/19 | 173 | 179 | 167 | 167 | 74,000 |
2001/10/18 | 179 | 179 | 171 | 172 | 66,000 |
2001/10/17 | 179 | 182 | 171 | 171 | 72,000 |
2001/10/16 | 185 | 186 | 181 | 184 | 28,000 |
2001/10/15 | 190 | 191 | 190 | 191 | 77,000 |
2001/10/12 | 191 | 191 | 185 | 190 | 85,000 |
2001/10/11 | 184 | 189 | 182 | 189 | 45,000 |
2001/10/10 | 184 | 184 | 175 | 184 | 49,000 |
2001/10/09 | 178 | 182 | 177 | 182 | 86,000 |
2001/10/05 | 180 | 184 | 180 | 183 | 44,000 |
2001/10/04 | 180 | 184 | 179 | 184 | 79,000 |
2001/10/03 | 183 | 189 | 175 | 175 | 145,000 |
2001/10/02 | 165 | 180 | 165 | 180 | 83,000 |
2001/10/01 | 162 | 164 | 160 | 161 | 67,000 |
2001/09/28 | 150 | 153 | 146 | 152 | 64,000 |
2001/09/27 | 148 | 150 | 143 | 148 | 41,000 |
2001/09/26 | 144 | 150 | 144 | 150 | 76,000 |
2001/09/25 | 152 | 153 | 137 | 141 | 115,000 |
2001/09/21 | 140 | 140 | 127 | 127 | 212,000 |
2001/09/20 | 158 | 158 | 142 | 142 | 136,000 |
2001/09/19 | 146 | 160 | 146 | 160 | 75,000 |
2001/09/18 | 144 | 147 | 144 | 145 | 73,000 |
2001/09/17 | 149 | 150 | 145 | 145 | 119,000 |
2001/09/14 | 150 | 152 | 145 | 149 | 196,000 |
2001/09/13 | 151 | 151 | 147 | 150 | 120,000 |
2001/09/12 | 159 | 160 | 150 | 151 | 93,000 |
2001/09/11 | 173 | 174 | 170 | 172 | 69,000 |
2001/09/10 | 168 | 178 | 168 | 175 | 55,000 |
2001/09/07 | 172 | 183 | 171 | 183 | 128,000 |
2001/09/06 | 172 | 180 | 172 | 177 | 63,000 |
2001/09/05 | 183 | 183 | 172 | 180 | 32,000 |
2001/09/04 | 165 | 180 | 165 | 180 | 66,000 |
2001/09/03 | 182 | 188 | 178 | 180 | 82,000 |
2001/08/31 | 188 | 188 | 183 | 185 | 53,000 |
2001/08/30 | 188 | 190 | 185 | 190 | 56,000 |
2001/08/29 | 193 | 198 | 190 | 190 | 13,000 |
2001/08/28 | 193 | 200 | 193 | 198 | 51,000 |
2001/08/27 | 207 | 207 | 193 | 193 | 57,000 |
2001/08/24 | 193 | 195 | 193 | 193 | 58,000 |
2001/08/23 | 193 | 195 | 193 | 193 | 26,000 |
2001/08/22 | 195 | 200 | 190 | 192 | 67,000 |
2001/08/21 | 192 | 193 | 186 | 190 | 66,000 |
2001/08/20 | 197 | 197 | 190 | 192 | 53,000 |
2001/08/17 | 197 | 200 | 197 | 197 | 44,000 |
2001/08/16 | 205 | 207 | 197 | 197 | 130,000 |
2001/08/15 | 207 | 207 | 205 | 207 | 24,000 |
2001/08/14 | 207 | 207 | 204 | 205 | 91,000 |
2001/08/13 | 208 | 209 | 206 | 207 | 21,000 |
2001/08/10 | 210 | 210 | 208 | 208 | 22,000 |
2001/08/09 | 211 | 213 | 208 | 208 | 37,000 |
2001/08/08 | 220 | 220 | 212 | 215 | 23,000 |
2001/08/07 | 209 | 220 | 209 | 214 | 58,000 |
2001/08/06 | 211 | 211 | 210 | 210 | 15,000 |
2001/08/03 | 216 | 219 | 210 | 211 | 28,000 |
2001/08/02 | 217 | 220 | 215 | 219 | 90,000 |
2001/08/01 | 207 | 215 | 207 | 215 | 45,000 |
2001/07/31 | 205 | 209 | 205 | 209 | 23,000 |
2001/07/30 | 215 | 215 | 205 | 205 | 27,000 |
2001/07/27 | 215 | 215 | 210 | 213 | 56,000 |
2001/07/26 | 213 | 213 | 210 | 211 | 64,000 |
2001/07/25 | 209 | 213 | 209 | 210 | 155,000 |
2001/07/24 | 213 | 213 | 203 | 209 | 83,000 |
2001/07/23 | 211 | 214 | 200 | 214 | 133,000 |
2001/07/19 | 210 | 214 | 210 | 214 | 57,000 |
2001/07/18 | 220 | 220 | 211 | 211 | 71,000 |
2001/07/17 | 223 | 224 | 220 | 220 | 89,000 |
2001/07/16 | 220 | 223 | 218 | 220 | 65,000 |
2001/07/13 | 217 | 220 | 215 | 215 | 26,000 |
2001/07/12 | 217 | 218 | 215 | 216 | 25,000 |
2001/07/11 | 216 | 219 | 215 | 218 | 62,000 |
2001/07/10 | 215 | 220 | 215 | 220 | 58,000 |
2001/07/09 | 216 | 218 | 210 | 215 | 108,000 |
2001/07/06 | 221 | 230 | 220 | 220 | 72,000 |
2001/07/05 | 227 | 229 | 220 | 220 | 89,000 |
2001/07/04 | 234 | 234 | 226 | 227 | 94,000 |
2001/07/03 | 215 | 235 | 215 | 234 | 242,000 |
2001/07/02 | 223 | 224 | 219 | 220 | 81,000 |
2001/06/29 | 233 | 233 | 228 | 228 | 86,000 |
2001/06/28 | 230 | 230 | 226 | 230 | 58,000 |
2001/06/27 | 235 | 235 | 228 | 233 | 119,000 |
2001/06/26 | 229 | 240 | 225 | 234 | 261,000 |
2001/06/25 | 222 | 225 | 220 | 222 | 122,000 |
2001/06/22 | 209 | 222 | 208 | 222 | 139,000 |
2001/06/21 | 206 | 209 | 206 | 209 | 52,000 |
2001/06/20 | 207 | 207 | 203 | 205 | 38,000 |
2001/06/19 | 210 | 210 | 202 | 204 | 35,000 |
2001/06/18 | 206 | 210 | 201 | 210 | 97,000 |
2001/06/15 | 209 | 214 | 206 | 209 | 167,000 |
2001/06/14 | 211 | 213 | 207 | 209 | 84,000 |
2001/06/13 | 211 | 212 | 211 | 211 | 30,000 |
2001/06/12 | 220 | 220 | 213 | 213 | 106,000 |
2001/06/11 | 213 | 218 | 213 | 216 | 71,000 |
2001/06/08 | 204 | 215 | 203 | 213 | 372,000 |
2001/06/07 | 206 | 208 | 202 | 205 | 42,000 |
2001/06/06 | 208 | 209 | 205 | 205 | 50,000 |
2001/06/05 | 210 | 210 | 207 | 207 | 60,000 |
2001/06/04 | 212 | 215 | 210 | 210 | 47,000 |
2001/06/01 | 210 | 213 | 208 | 212 | 69,000 |
2001/05/31 | 218 | 218 | 208 | 211 | 138,000 |
2001/05/30 | 216 | 224 | 214 | 220 | 193,000 |
2001/05/29 | 213 | 217 | 210 | 217 | 79,000 |
2001/05/28 | 213 | 218 | 210 | 214 | 127,000 |
2001/05/25 | 215 | 218 | 215 | 216 | 125,000 |
2001/05/24 | 218 | 218 | 212 | 215 | 103,000 |
2001/05/23 | 220 | 220 | 215 | 218 | 91,000 |
2001/05/22 | 224 | 224 | 220 | 220 | 124,000 |
2001/05/21 | 226 | 228 | 222 | 224 | 140,000 |
2001/05/18 | 232 | 232 | 223 | 223 | 364,000 |
2001/05/17 | 224 | 230 | 224 | 229 | 161,000 |
2001/05/16 | 224 | 224 | 222 | 222 | 65,000 |
2001/05/15 | 222 | 225 | 221 | 222 | 139,000 |
2001/05/14 | 220 | 224 | 220 | 221 | 111,000 |
2001/05/11 | 222 | 223 | 217 | 219 | 142,000 |
2001/05/10 | 228 | 228 | 222 | 222 | 92,000 |
2001/05/09 | 222 | 229 | 222 | 229 | 131,000 |
2001/05/08 | 231 | 231 | 225 | 229 | 208,000 |
2001/05/07 | 235 | 238 | 231 | 231 | 161,000 |
2001/05/02 | 241 | 241 | 236 | 240 | 167,000 |
2001/05/01 | 245 | 245 | 237 | 241 | 142,000 |
2001/04/27 | 242 | 248 | 241 | 241 | 122,000 |
2001/04/26 | 247 | 250 | 242 | 248 | 407,000 |
2001/04/25 | 245 | 248 | 243 | 243 | 246,000 |
2001/04/24 | 243 | 245 | 239 | 243 | 214,000 |
2001/04/23 | 233 | 245 | 233 | 239 | 242,000 |
2001/04/20 | 232 | 235 | 231 | 232 | 126,000 |
2001/04/19 | 235 | 236 | 232 | 235 | 122,000 |
2001/04/18 | 232 | 235 | 231 | 233 | 169,000 |
2001/04/17 | 244 | 244 | 234 | 235 | 141,000 |
2001/04/16 | 243 | 248 | 240 | 240 | 238,000 |
2001/04/13 | 233 | 240 | 233 | 239 | 262,000 |
2001/04/12 | 237 | 237 | 231 | 231 | 205,000 |
2001/04/11 | 235 | 237 | 230 | 235 | 236,000 |
2001/04/10 | 235 | 242 | 233 | 236 | 308,000 |
2001/04/09 | 240 | 244 | 230 | 230 | 226,000 |
2001/04/06 | 250 | 250 | 244 | 246 | 180,000 |
2001/04/05 | 250 | 250 | 240 | 244 | 280,000 |
2001/04/04 | 245 | 250 | 240 | 249 | 220,000 |
2001/04/03 | 235 | 253 | 230 | 250 | 597,000 |
2001/04/02 | 234 | 235 | 225 | 231 | 256,000 |
2001/03/30 | 233 | 240 | 224 | 224 | 279,000 |
2001/03/29 | 225 | 248 | 225 | 238 | 434,000 |
2001/03/28 | 253 | 253 | 239 | 239 | 415,000 |
2001/03/27 | 248 | 253 | 246 | 253 | 384,000 |
2001/03/26 | 255 | 257 | 243 | 252 | 642,000 |
2001/03/23 | 245 | 247 | 240 | 246 | 743,000 |
2001/03/22 | 258 | 260 | 245 | 249 | 1,732,000 |
2001/03/21 | 235 | 263 | 234 | 263 | 3,967,000 |
2001/03/19 | 210 | 234 | 201 | 220 | 2,105,000 |
2001/03/16 | 185 | 209 | 185 | 209 | 1,784,000 |
2001/03/15 | 177 | 187 | 177 | 181 | 549,000 |
2001/03/14 | 189 | 195 | 180 | 189 | 787,000 |
2001/03/13 | 187 | 198 | 185 | 193 | 1,510,000 |
2001/03/12 | 185 | 197 | 181 | 197 | 2,319,000 |
2001/03/09 | 162 | 180 | 162 | 180 | 897,000 |
2001/03/08 | 153 | 162 | 153 | 160 | 225,000 |
2001/03/07 | 153 | 154 | 151 | 153 | 30,000 |
2001/03/06 | 152 | 153 | 150 | 153 | 54,000 |
2001/03/05 | 152 | 154 | 151 | 152 | 85,000 |
2001/03/02 | 155 | 156 | 152 | 152 | 61,000 |
2001/03/01 | 154 | 156 | 153 | 155 | 78,000 |
2001/02/28 | 159 | 159 | 151 | 154 | 110,000 |
2001/02/27 | 160 | 160 | 157 | 158 | 106,000 |
2001/02/26 | 153 | 159 | 152 | 159 | 216,000 |
2001/02/23 | 150 | 153 | 150 | 152 | 66,000 |
2001/02/22 | 150 | 151 | 148 | 148 | 58,000 |
2001/02/21 | 152 | 152 | 150 | 151 | 44,000 |
2001/02/20 | 150 | 152 | 150 | 152 | 31,000 |
2001/02/19 | 150 | 151 | 150 | 150 | 49,000 |
2001/02/16 | 154 | 156 | 150 | 150 | 288,000 |
2001/02/15 | 149 | 150 | 145 | 150 | 266,000 |
2001/02/14 | 141 | 145 | 141 | 145 | 149,000 |
2001/02/13 | 141 | 142 | 139 | 139 | 40,000 |
2001/02/09 | 139 | 141 | 138 | 140 | 32,000 |
2001/02/08 | 141 | 142 | 139 | 139 | 88,000 |
2001/02/07 | 138 | 141 | 138 | 141 | 17,000 |
2001/02/06 | 140 | 140 | 138 | 139 | 44,000 |
2001/02/05 | 141 | 141 | 140 | 141 | 54,000 |
2001/02/02 | 141 | 141 | 140 | 140 | 61,000 |
2001/02/01 | 140 | 141 | 140 | 141 | 46,000 |
2001/01/31 | 141 | 142 | 140 | 140 | 46,000 |
2001/01/30 | 140 | 141 | 140 | 140 | 54,000 |
2001/01/29 | 139 | 140 | 139 | 140 | 58,000 |
2001/01/26 | 140 | 140 | 137 | 139 | 24,000 |
2001/01/25 | 138 | 139 | 132 | 132 | 173,000 |
2001/01/24 | 139 | 142 | 138 | 138 | 45,000 |
2001/01/23 | 138 | 139 | 138 | 139 | 53,000 |
2001/01/22 | 141 | 143 | 137 | 138 | 102,000 |
2001/01/19 | 141 | 145 | 140 | 144 | 58,000 |
2001/01/18 | 141 | 142 | 135 | 140 | 244,000 |
2001/01/17 | 153 | 153 | 139 | 139 | 53,000 |
2001/01/16 | 152 | 153 | 151 | 153 | 49,000 |
2001/01/15 | 152 | 154 | 152 | 152 | 82,000 |
2001/01/12 | 140 | 152 | 139 | 152 | 211,000 |
2001/01/11 | 136 | 139 | 132 | 139 | 36,000 |
2001/01/10 | 138 | 140 | 132 | 135 | 36,000 |
2001/01/09 | 142 | 145 | 131 | 131 | 57,000 |
2001/01/05 | 143 | 145 | 142 | 143 | 49,000 |
2001/01/04 | 145 | 145 | 142 | 142 | 48,000 |