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 |
|---|---|---|---|---|---|
| 2002/12/30 | 390 | 396 | 385 | 386 | 125,000 |
| 2002/12/27 | 388 | 391 | 378 | 389 | 194,000 |
| 2002/12/26 | 365 | 387 | 365 | 387 | 256,000 |
| 2002/12/25 | 375 | 379 | 370 | 370 | 443,000 |
| 2002/12/24 | 380 | 383 | 374 | 380 | 196,000 |
| 2002/12/20 | 385 | 387 | 382 | 384 | 302,000 |
| 2002/12/19 | 380 | 385 | 376 | 385 | 399,000 |
| 2002/12/18 | 385 | 385 | 377 | 380 | 395,000 |
| 2002/12/17 | 380 | 390 | 380 | 387 | 553,000 |
| 2002/12/16 | 371 | 378 | 371 | 377 | 207,000 |
| 2002/12/13 | 370 | 375 | 367 | 371 | 544,000 |
| 2002/12/12 | 375 | 380 | 373 | 379 | 198,000 |
| 2002/12/11 | 382 | 383 | 377 | 378 | 353,000 |
| 2002/12/10 | 383 | 389 | 381 | 383 | 295,000 |
| 2002/12/09 | 387 | 394 | 382 | 391 | 442,000 |
| 2002/12/06 | 393 | 398 | 383 | 397 | 415,000 |
| 2002/12/05 | 410 | 410 | 395 | 396 | 368,000 |
| 2002/12/04 | 403 | 413 | 392 | 410 | 370,000 |
| 2002/12/03 | 404 | 410 | 403 | 410 | 544,000 |
| 2002/12/02 | 417 | 417 | 409 | 411 | 175,000 |
| 2002/11/29 | 409 | 422 | 409 | 417 | 363,000 |
| 2002/11/28 | 415 | 422 | 415 | 419 | 326,000 |
| 2002/11/27 | 408 | 413 | 400 | 413 | 339,000 |
| 2002/11/26 | 427 | 427 | 410 | 413 | 459,000 |
| 2002/11/25 | 404 | 430 | 404 | 427 | 607,000 |
| 2002/11/22 | 412 | 414 | 403 | 409 | 306,000 |
| 2002/11/21 | 417 | 419 | 405 | 409 | 391,000 |
| 2002/11/20 | 391 | 408 | 391 | 407 | 745,000 |
| 2002/11/19 | 369 | 378 | 367 | 374 | 584,000 |
| 2002/11/18 | 404 | 404 | 373 | 379 | 682,000 |
| 2002/11/15 | 414 | 420 | 401 | 409 | 319,000 |
| 2002/11/14 | 418 | 421 | 410 | 414 | 154,000 |
| 2002/11/13 | 432 | 439 | 411 | 415 | 516,000 |
| 2002/11/12 | 405 | 439 | 400 | 433 | 708,000 |
| 2002/11/11 | 430 | 430 | 408 | 409 | 513,000 |
| 2002/11/08 | 431 | 440 | 426 | 428 | 498,000 |
| 2002/11/07 | 455 | 460 | 437 | 438 | 484,000 |
| 2002/11/06 | 480 | 480 | 446 | 452 | 551,000 |
| 2002/11/05 | 474 | 483 | 470 | 483 | 387,000 |
| 2002/11/01 | 474 | 479 | 467 | 479 | 374,000 |
| 2002/10/31 | 485 | 487 | 469 | 479 | 413,000 |
| 2002/10/30 | 470 | 486 | 465 | 480 | 520,000 |
| 2002/10/29 | 474 | 483 | 473 | 474 | 522,000 |
| 2002/10/28 | 490 | 493 | 480 | 484 | 573,000 |
| 2002/10/25 | 498 | 508 | 485 | 495 | 952,000 |
| 2002/10/24 | 519 | 529 | 502 | 508 | 3,987,000 |
| 2002/10/23 | 475 | 498 | 464 | 495 | 3,401,000 |
| 2002/10/22 | 464 | 478 | 459 | 478 | 1,552,000 |
| 2002/10/21 | 465 | 469 | 453 | 461 | 695,000 |
| 2002/10/18 | 444 | 462 | 444 | 461 | 977,000 |
| 2002/10/17 | 429 | 437 | 425 | 437 | 295,000 |
| 2002/10/16 | 431 | 441 | 425 | 430 | 1,718,000 |
| 2002/10/15 | 428 | 434 | 424 | 429 | 1,076,000 |
| 2002/10/11 | 450 | 450 | 423 | 423 | 1,037,000 |
| 2002/10/10 | 450 | 451 | 437 | 441 | 1,047,000 |
| 2002/10/09 | 455 | 460 | 448 | 458 | 653,000 |
| 2002/10/08 | 443 | 455 | 441 | 455 | 757,000 |
| 2002/10/07 | 468 | 468 | 448 | 452 | 726,000 |
| 2002/10/04 | 467 | 474 | 461 | 471 | 876,000 |
| 2002/10/03 | 461 | 467 | 458 | 466 | 901,000 |
| 2002/10/02 | 455 | 466 | 455 | 457 | 772,000 |
| 2002/10/01 | 455 | 458 | 450 | 451 | 591,000 |
| 2002/09/30 | 460 | 468 | 460 | 463 | 419,000 |
| 2002/09/27 | 454 | 468 | 454 | 468 | 732,000 |
| 2002/09/26 | 469 | 479 | 457 | 459 | 1,058,000 |
| 2002/09/25 | 466 | 476 | 462 | 462 | 557,000 |
| 2002/09/24 | 489 | 495 | 474 | 479 | 1,120,000 |
| 2002/09/20 | 465 | 487 | 461 | 487 | 1,492,000 |
| 2002/09/19 | 491 | 497 | 466 | 475 | 2,560,000 |
| 2002/09/18 | 434 | 474 | 433 | 461 | 8,619,000 |
| 2002/09/17 | 407 | 425 | 407 | 425 | 2,775,000 |
| 2002/09/13 | 400 | 406 | 396 | 405 | 1,548,000 |
| 2002/09/12 | 389 | 407 | 385 | 400 | 1,662,000 |
| 2002/09/11 | 386 | 395 | 386 | 392 | 1,078,000 |
| 2002/09/10 | 395 | 397 | 380 | 384 | 1,199,000 |
| 2002/09/09 | 397 | 406 | 397 | 398 | 1,554,000 |
| 2002/09/06 | 391 | 397 | 385 | 394 | 927,000 |
| 2002/09/05 | 383 | 395 | 378 | 392 | 859,000 |
| 2002/09/04 | 370 | 382 | 370 | 378 | 1,016,000 |
| 2002/09/03 | 391 | 397 | 378 | 382 | 1,595,000 |
| 2002/09/02 | 377 | 393 | 367 | 391 | 2,459,000 |
| 2002/08/30 | 350 | 379 | 350 | 379 | 1,493,000 |
| 2002/08/29 | 351 | 357 | 350 | 350 | 953,000 |
| 2002/08/28 | 343 | 356 | 340 | 356 | 1,938,000 |
| 2002/08/27 | 333 | 343 | 332 | 339 | 587,000 |
| 2002/08/26 | 328 | 330 | 321 | 329 | 128,000 |
| 2002/08/23 | 336 | 336 | 328 | 328 | 143,000 |
| 2002/08/22 | 336 | 337 | 328 | 336 | 347,000 |
| 2002/08/21 | 330 | 334 | 330 | 334 | 323,000 |
| 2002/08/20 | 329 | 330 | 326 | 330 | 207,000 |
| 2002/08/19 | 330 | 330 | 325 | 326 | 182,000 |
| 2002/08/16 | 326 | 327 | 322 | 325 | 163,000 |
| 2002/08/15 | 321 | 321 | 317 | 321 | 169,000 |
| 2002/08/14 | 314 | 317 | 313 | 315 | 289,000 |
| 2002/08/13 | 322 | 325 | 317 | 319 | 578,000 |
| 2002/08/12 | 328 | 330 | 324 | 325 | 465,000 |
| 2002/08/09 | 335 | 335 | 323 | 328 | 566,000 |
| 2002/08/08 | 331 | 333 | 330 | 331 | 433,000 |
| 2002/08/07 | 327 | 331 | 327 | 329 | 351,000 |
| 2002/08/06 | 330 | 336 | 327 | 328 | 750,000 |
| 2002/08/05 | 311 | 332 | 311 | 330 | 454,000 |
| 2002/08/02 | 317 | 327 | 316 | 325 | 828,000 |
| 2002/08/01 | 300 | 317 | 300 | 317 | 637,000 |
| 2002/07/31 | 295 | 306 | 295 | 301 | 333,000 |
| 2002/07/30 | 286 | 292 | 286 | 291 | 121,000 |
| 2002/07/29 | 290 | 291 | 285 | 285 | 122,000 |
| 2002/07/26 | 290 | 290 | 277 | 280 | 127,000 |
| 2002/07/25 | 300 | 300 | 286 | 286 | 212,000 |
| 2002/07/24 | 281 | 305 | 278 | 305 | 318,000 |
| 2002/07/23 | 275 | 285 | 273 | 281 | 222,000 |
| 2002/07/22 | 260 | 275 | 260 | 270 | 226,000 |
| 2002/07/19 | 264 | 275 | 261 | 261 | 131,000 |
| 2002/07/18 | 264 | 274 | 263 | 264 | 91,000 |
| 2002/07/17 | 266 | 268 | 260 | 261 | 90,000 |
| 2002/07/16 | 271 | 271 | 265 | 265 | 111,000 |
| 2002/07/15 | 281 | 281 | 275 | 275 | 87,000 |
| 2002/07/12 | 285 | 285 | 276 | 276 | 28,000 |
| 2002/07/11 | 285 | 285 | 278 | 278 | 92,000 |
| 2002/07/10 | 284 | 292 | 284 | 285 | 65,000 |
| 2002/07/09 | 281 | 294 | 280 | 294 | 115,000 |
| 2002/07/08 | 289 | 294 | 273 | 273 | 98,000 |
| 2002/07/05 | 285 | 287 | 282 | 283 | 123,000 |
| 2002/07/04 | 287 | 289 | 282 | 285 | 95,000 |
| 2002/07/03 | 276 | 287 | 276 | 287 | 122,000 |
| 2002/07/02 | 280 | 280 | 275 | 279 | 111,000 |
| 2002/07/01 | 280 | 297 | 277 | 280 | 78,000 |
| 2002/06/28 | 270 | 280 | 268 | 276 | 94,000 |
| 2002/06/27 | 265 | 270 | 261 | 265 | 316,000 |
| 2002/06/26 | 278 | 280 | 270 | 273 | 150,000 |
| 2002/06/25 | 290 | 290 | 278 | 289 | 175,000 |
| 2002/06/24 | 271 | 290 | 265 | 290 | 222,000 |
| 2002/06/21 | 298 | 298 | 286 | 292 | 152,000 |
| 2002/06/20 | 280 | 300 | 275 | 298 | 220,000 |
| 2002/06/19 | 300 | 302 | 285 | 285 | 143,000 |
| 2002/06/18 | 305 | 309 | 300 | 300 | 68,000 |
| 2002/06/17 | 310 | 310 | 292 | 300 | 248,000 |
| 2002/06/14 | 320 | 320 | 310 | 310 | 439,000 |
| 2002/06/13 | 318 | 325 | 313 | 313 | 113,000 |
| 2002/06/12 | 323 | 324 | 317 | 317 | 82,000 |
| 2002/06/11 | 330 | 332 | 323 | 323 | 126,000 |
| 2002/06/10 | 335 | 335 | 328 | 330 | 129,000 |
| 2002/06/07 | 326 | 330 | 323 | 330 | 281,000 |
| 2002/06/06 | 337 | 339 | 329 | 331 | 309,000 |
| 2002/06/05 | 329 | 342 | 329 | 340 | 1,063,000 |
| 2002/06/04 | 317 | 333 | 317 | 331 | 608,000 |
| 2002/06/03 | 314 | 334 | 314 | 320 | 281,000 |
| 2002/05/31 | 312 | 315 | 309 | 309 | 260,000 |
| 2002/05/30 | 320 | 322 | 313 | 313 | 221,000 |
| 2002/05/29 | 323 | 324 | 318 | 320 | 259,000 |
| 2002/05/28 | 328 | 328 | 324 | 324 | 312,000 |
| 2002/05/27 | 330 | 333 | 328 | 330 | 375,000 |
| 2002/05/24 | 325 | 331 | 324 | 329 | 417,000 |
| 2002/05/23 | 335 | 335 | 323 | 323 | 610,000 |
| 2002/05/22 | 330 | 331 | 322 | 328 | 613,000 |
| 2002/05/21 | 343 | 343 | 332 | 335 | 686,000 |
| 2002/05/20 | 349 | 353 | 342 | 349 | 701,000 |
| 2002/05/17 | 345 | 351 | 344 | 350 | 1,342,000 |
| 2002/05/16 | 325 | 344 | 323 | 342 | 1,618,000 |
| 2002/05/15 | 327 | 331 | 322 | 322 | 616,000 |
| 2002/05/14 | 317 | 328 | 317 | 326 | 411,000 |
| 2002/05/13 | 311 | 322 | 311 | 321 | 300,000 |
| 2002/05/10 | 324 | 325 | 316 | 322 | 383,000 |
| 2002/05/09 | 315 | 318 | 310 | 314 | 291,000 |
| 2002/05/08 | 306 | 310 | 305 | 307 | 292,000 |
| 2002/05/07 | 315 | 317 | 305 | 313 | 204,000 |
| 2002/05/02 | 322 | 327 | 318 | 318 | 313,000 |
| 2002/05/01 | 320 | 324 | 316 | 321 | 212,000 |
| 2002/04/30 | 325 | 325 | 310 | 316 | 131,000 |
| 2002/04/26 | 328 | 328 | 303 | 320 | 464,000 |
| 2002/04/25 | 324 | 329 | 323 | 328 | 268,000 |
| 2002/04/24 | 330 | 337 | 323 | 323 | 468,000 |
| 2002/04/23 | 318 | 329 | 315 | 327 | 505,000 |
| 2002/04/22 | 326 | 329 | 315 | 320 | 421,000 |
| 2002/04/19 | 317 | 325 | 311 | 325 | 436,000 |
| 2002/04/18 | 309 | 324 | 308 | 316 | 982,000 |
| 2002/04/17 | 305 | 310 | 303 | 309 | 504,000 |
| 2002/04/16 | 304 | 308 | 296 | 303 | 321,000 |
| 2002/04/15 | 307 | 315 | 300 | 303 | 1,324,000 |
| 2002/04/12 | 294 | 309 | 290 | 306 | 3,099,000 |
| 2002/04/11 | 286 | 294 | 284 | 290 | 763,000 |
| 2002/04/10 | 281 | 285 | 276 | 285 | 500,000 |
| 2002/04/09 | 280 | 282 | 272 | 272 | 300,000 |
| 2002/04/08 | 275 | 285 | 275 | 275 | 314,000 |
| 2002/04/05 | 280 | 286 | 275 | 279 | 877,000 |
| 2002/04/04 | 255 | 265 | 251 | 265 | 326,000 |
| 2002/04/03 | 250 | 254 | 246 | 250 | 201,000 |
| 2002/04/02 | 251 | 255 | 245 | 250 | 218,000 |
| 2002/04/01 | 257 | 259 | 250 | 256 | 170,000 |
| 2002/03/29 | 261 | 267 | 258 | 258 | 199,000 |
| 2002/03/28 | 270 | 270 | 262 | 263 | 381,000 |
| 2002/03/27 | 270 | 272 | 259 | 260 | 309,000 |
| 2002/03/26 | 269 | 275 | 264 | 269 | 110,000 |
| 2002/03/25 | 273 | 274 | 260 | 270 | 359,000 |
| 2002/03/22 | 280 | 282 | 271 | 272 | 304,000 |
| 2002/03/20 | 277 | 285 | 275 | 283 | 545,000 |
| 2002/03/19 | 273 | 279 | 272 | 279 | 475,000 |
| 2002/03/18 | 261 | 275 | 261 | 268 | 380,000 |
| 2002/03/15 | 260 | 261 | 254 | 254 | 163,000 |
| 2002/03/14 | 248 | 262 | 245 | 260 | 256,000 |
| 2002/03/13 | 259 | 265 | 248 | 248 | 201,000 |
| 2002/03/12 | 268 | 268 | 260 | 261 | 129,000 |
| 2002/03/11 | 270 | 271 | 255 | 258 | 281,000 |
| 2002/03/08 | 270 | 280 | 256 | 273 | 756,000 |
| 2002/03/07 | 281 | 285 | 276 | 280 | 241,000 |
| 2002/03/06 | 277 | 286 | 277 | 283 | 389,000 |
| 2002/03/05 | 290 | 292 | 282 | 287 | 838,000 |
| 2002/03/04 | 288 | 288 | 280 | 280 | 485,000 |
| 2002/03/01 | 285 | 288 | 272 | 280 | 548,000 |
| 2002/02/28 | 280 | 289 | 277 | 280 | 558,000 |
| 2002/02/27 | 278 | 284 | 272 | 275 | 592,000 |
| 2002/02/26 | 268 | 278 | 268 | 278 | 415,000 |
| 2002/02/25 | 269 | 270 | 264 | 269 | 214,000 |
| 2002/02/22 | 260 | 272 | 260 | 265 | 259,000 |
| 2002/02/21 | 258 | 270 | 255 | 266 | 186,000 |
| 2002/02/20 | 261 | 261 | 255 | 257 | 113,000 |
| 2002/02/19 | 273 | 274 | 256 | 266 | 451,000 |
| 2002/02/18 | 263 | 268 | 259 | 268 | 194,000 |
| 2002/02/15 | 258 | 263 | 257 | 259 | 154,000 |
| 2002/02/14 | 267 | 269 | 256 | 258 | 343,000 |
| 2002/02/13 | 264 | 275 | 260 | 265 | 1,202,000 |
| 2002/02/12 | 260 | 269 | 250 | 268 | 899,000 |
| 2002/02/08 | 240 | 267 | 235 | 265 | 925,000 |
| 2002/02/07 | 226 | 240 | 226 | 237 | 339,000 |
| 2002/02/06 | 233 | 236 | 227 | 230 | 289,000 |
| 2002/02/05 | 238 | 241 | 236 | 236 | 243,000 |
| 2002/02/04 | 240 | 242 | 235 | 241 | 284,000 |
| 2002/02/01 | 250 | 256 | 245 | 250 | 679,000 |
| 2002/01/31 | 235 | 249 | 235 | 248 | 355,000 |
| 2002/01/30 | 226 | 240 | 226 | 239 | 411,000 |
| 2002/01/29 | 245 | 254 | 241 | 241 | 817,000 |
| 2002/01/28 | 246 | 247 | 235 | 245 | 264,000 |
| 2002/01/25 | 234 | 247 | 230 | 246 | 674,000 |
| 2002/01/24 | 215 | 234 | 215 | 233 | 526,000 |
| 2002/01/23 | 216 | 227 | 216 | 225 | 240,000 |
| 2002/01/22 | 219 | 220 | 213 | 215 | 246,000 |
| 2002/01/21 | 200 | 219 | 200 | 218 | 500,000 |
| 2002/01/18 | 186 | 199 | 186 | 199 | 154,000 |
| 2002/01/17 | 190 | 190 | 186 | 187 | 28,000 |
| 2002/01/16 | 190 | 191 | 189 | 191 | 66,000 |
| 2002/01/15 | 190 | 191 | 189 | 189 | 97,000 |
| 2002/01/11 | 195 | 195 | 188 | 190 | 134,000 |
| 2002/01/10 | 190 | 191 | 188 | 191 | 62,000 |
| 2002/01/09 | 190 | 190 | 185 | 189 | 133,000 |
| 2002/01/08 | 193 | 193 | 189 | 190 | 60,000 |
| 2002/01/07 | 190 | 197 | 190 | 194 | 20,000 |
| 2002/01/04 | 191 | 198 | 190 | 197 | 31,000 |