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 |
|---|---|---|---|---|---|
| 2003/12/30 | 660 | 663 | 655 | 658 | 126,000 |
| 2003/12/29 | 642 | 660 | 642 | 658 | 154,000 |
| 2003/12/26 | 662 | 664 | 642 | 647 | 227,000 |
| 2003/12/25 | 660 | 668 | 654 | 659 | 317,000 |
| 2003/12/24 | 680 | 683 | 651 | 659 | 346,000 |
| 2003/12/22 | 669 | 686 | 663 | 675 | 981,000 |
| 2003/12/19 | 670 | 674 | 655 | 663 | 518,000 |
| 2003/12/18 | 646 | 676 | 643 | 660 | 1,107,000 |
| 2003/12/17 | 655 | 656 | 645 | 650 | 411,000 |
| 2003/12/16 | 651 | 659 | 645 | 651 | 1,048,000 |
| 2003/12/15 | 630 | 675 | 630 | 671 | 2,221,000 |
| 2003/12/12 | 625 | 626 | 616 | 622 | 451,000 |
| 2003/12/11 | 619 | 635 | 617 | 624 | 827,000 |
| 2003/12/10 | 618 | 620 | 605 | 615 | 565,000 |
| 2003/12/09 | 611 | 617 | 600 | 614 | 536,000 |
| 2003/12/08 | 620 | 620 | 600 | 601 | 326,000 |
| 2003/12/05 | 616 | 622 | 610 | 620 | 581,000 |
| 2003/12/04 | 608 | 615 | 597 | 606 | 755,000 |
| 2003/12/03 | 612 | 615 | 607 | 608 | 304,000 |
| 2003/12/02 | 614 | 620 | 606 | 612 | 569,000 |
| 2003/12/01 | 584 | 612 | 576 | 604 | 248,000 |
| 2003/11/28 | 611 | 620 | 601 | 604 | 360,000 |
| 2003/11/27 | 629 | 630 | 616 | 621 | 823,000 |
| 2003/11/26 | 610 | 627 | 610 | 621 | 1,119,000 |
| 2003/11/25 | 575 | 609 | 574 | 600 | 1,098,000 |
| 2003/11/21 | 563 | 574 | 559 | 569 | 580,000 |
| 2003/11/20 | 555 | 565 | 551 | 563 | 715,000 |
| 2003/11/19 | 571 | 571 | 551 | 565 | 646,000 |
| 2003/11/18 | 561 | 575 | 556 | 573 | 766,000 |
| 2003/11/17 | 601 | 601 | 571 | 571 | 635,000 |
| 2003/11/14 | 600 | 619 | 598 | 603 | 1,171,000 |
| 2003/11/13 | 591 | 595 | 575 | 590 | 676,000 |
| 2003/11/12 | 584 | 599 | 571 | 584 | 936,000 |
| 2003/11/11 | 596 | 605 | 578 | 588 | 907,000 |
| 2003/11/10 | 631 | 638 | 620 | 622 | 1,321,000 |
| 2003/11/07 | 617 | 637 | 610 | 634 | 2,306,000 |
| 2003/11/06 | 627 | 634 | 610 | 610 | 2,029,000 |
| 2003/11/05 | 613 | 625 | 605 | 620 | 1,750,000 |
| 2003/11/04 | 606 | 610 | 601 | 607 | 519,000 |
| 2003/10/31 | 590 | 612 | 590 | 601 | 1,029,000 |
| 2003/10/30 | 618 | 629 | 606 | 617 | 862,000 |
| 2003/10/29 | 631 | 635 | 606 | 612 | 1,256,000 |
| 2003/10/28 | 600 | 646 | 592 | 628 | 4,073,000 |
| 2003/10/27 | 599 | 609 | 581 | 603 | 1,257,000 |
| 2003/10/24 | 606 | 611 | 578 | 602 | 2,483,000 |
| 2003/10/23 | 594 | 617 | 565 | 596 | 6,629,000 |
| 2003/10/22 | 601 | 611 | 598 | 611 | 7,686,000 |
| 2003/10/21 | 511 | 511 | 511 | 511 | 1,040,000 |
| 2003/10/20 | 415 | 435 | 408 | 431 | 2,941,000 |
| 2003/10/17 | 405 | 407 | 399 | 403 | 411,000 |
| 2003/10/16 | 394 | 400 | 393 | 400 | 527,000 |
| 2003/10/15 | 390 | 396 | 389 | 389 | 276,000 |
| 2003/10/14 | 395 | 395 | 387 | 387 | 172,000 |
| 2003/10/10 | 387 | 395 | 386 | 391 | 202,000 |
| 2003/10/09 | 385 | 391 | 383 | 387 | 180,000 |
| 2003/10/08 | 397 | 397 | 388 | 389 | 257,000 |
| 2003/10/07 | 399 | 399 | 392 | 395 | 239,000 |
| 2003/10/06 | 397 | 399 | 392 | 392 | 103,000 |
| 2003/10/03 | 391 | 396 | 391 | 392 | 65,000 |
| 2003/10/02 | 386 | 395 | 386 | 390 | 194,000 |
| 2003/10/01 | 384 | 391 | 382 | 386 | 237,000 |
| 2003/09/30 | 384 | 387 | 382 | 384 | 103,000 |
| 2003/09/29 | 383 | 384 | 380 | 380 | 141,000 |
| 2003/09/26 | 388 | 390 | 382 | 385 | 403,000 |
| 2003/09/25 | 389 | 390 | 385 | 386 | 338,000 |
| 2003/09/24 | 395 | 395 | 386 | 387 | 533,000 |
| 2003/09/22 | 397 | 397 | 382 | 388 | 388,000 |
| 2003/09/19 | 412 | 412 | 400 | 406 | 568,000 |
| 2003/09/18 | 410 | 410 | 405 | 410 | 409,000 |
| 2003/09/17 | 420 | 422 | 412 | 412 | 447,000 |
| 2003/09/16 | 412 | 419 | 412 | 416 | 563,000 |
| 2003/09/12 | 406 | 411 | 406 | 409 | 482,000 |
| 2003/09/11 | 407 | 409 | 405 | 405 | 365,000 |
| 2003/09/10 | 405 | 412 | 405 | 409 | 1,190,000 |
| 2003/09/09 | 398 | 402 | 395 | 397 | 328,000 |
| 2003/09/08 | 399 | 403 | 396 | 396 | 352,000 |
| 2003/09/05 | 391 | 402 | 391 | 396 | 708,000 |
| 2003/09/04 | 380 | 394 | 380 | 389 | 546,000 |
| 2003/09/03 | 381 | 382 | 378 | 378 | 240,000 |
| 2003/09/02 | 385 | 385 | 380 | 381 | 527,000 |
| 2003/09/01 | 380 | 386 | 378 | 382 | 538,000 |
| 2003/08/29 | 380 | 384 | 377 | 379 | 304,000 |
| 2003/08/28 | 387 | 387 | 376 | 377 | 325,000 |
| 2003/08/27 | 381 | 383 | 376 | 377 | 495,000 |
| 2003/08/26 | 381 | 385 | 380 | 382 | 248,000 |
| 2003/08/25 | 386 | 386 | 380 | 381 | 260,000 |
| 2003/08/22 | 389 | 391 | 385 | 386 | 338,000 |
| 2003/08/21 | 385 | 390 | 385 | 386 | 369,000 |
| 2003/08/20 | 390 | 391 | 384 | 384 | 553,000 |
| 2003/08/19 | 396 | 396 | 387 | 390 | 427,000 |
| 2003/08/18 | 391 | 394 | 386 | 391 | 427,000 |
| 2003/08/15 | 385 | 387 | 382 | 384 | 369,000 |
| 2003/08/14 | 386 | 386 | 384 | 385 | 178,000 |
| 2003/08/13 | 385 | 389 | 384 | 384 | 211,000 |
| 2003/08/12 | 391 | 391 | 385 | 385 | 132,000 |
| 2003/08/11 | 391 | 393 | 386 | 386 | 315,000 |
| 2003/08/08 | 397 | 397 | 382 | 382 | 288,000 |
| 2003/08/07 | 382 | 395 | 382 | 388 | 537,000 |
| 2003/08/06 | 380 | 383 | 378 | 380 | 255,000 |
| 2003/08/05 | 384 | 387 | 381 | 382 | 190,000 |
| 2003/08/04 | 385 | 388 | 383 | 384 | 426,000 |
| 2003/08/01 | 391 | 392 | 385 | 386 | 315,000 |
| 2003/07/31 | 390 | 393 | 386 | 391 | 512,000 |
| 2003/07/30 | 399 | 399 | 392 | 394 | 222,000 |
| 2003/07/29 | 407 | 408 | 399 | 402 | 616,000 |
| 2003/07/28 | 395 | 404 | 394 | 400 | 419,000 |
| 2003/07/25 | 396 | 396 | 390 | 391 | 439,000 |
| 2003/07/24 | 395 | 396 | 393 | 393 | 437,000 |
| 2003/07/23 | 396 | 396 | 388 | 390 | 314,000 |
| 2003/07/22 | 392 | 396 | 387 | 390 | 337,000 |
| 2003/07/18 | 382 | 390 | 380 | 387 | 491,000 |
| 2003/07/17 | 392 | 392 | 385 | 386 | 277,000 |
| 2003/07/16 | 399 | 399 | 385 | 392 | 601,000 |
| 2003/07/15 | 415 | 415 | 398 | 398 | 577,000 |
| 2003/07/14 | 405 | 413 | 404 | 407 | 645,000 |
| 2003/07/11 | 405 | 408 | 402 | 404 | 398,000 |
| 2003/07/10 | 411 | 418 | 405 | 413 | 819,000 |
| 2003/07/09 | 416 | 417 | 410 | 412 | 501,000 |
| 2003/07/08 | 428 | 429 | 411 | 413 | 668,000 |
| 2003/07/07 | 427 | 436 | 412 | 418 | 1,662,000 |
| 2003/07/04 | 415 | 426 | 407 | 423 | 1,193,000 |
| 2003/07/03 | 409 | 425 | 400 | 407 | 1,923,000 |
| 2003/07/02 | 409 | 409 | 396 | 401 | 470,000 |
| 2003/07/01 | 409 | 410 | 400 | 404 | 625,000 |
| 2003/06/30 | 395 | 404 | 394 | 403 | 599,000 |
| 2003/06/27 | 388 | 395 | 386 | 389 | 494,000 |
| 2003/06/26 | 380 | 387 | 379 | 384 | 237,000 |
| 2003/06/25 | 381 | 384 | 376 | 378 | 283,000 |
| 2003/06/24 | 386 | 386 | 380 | 382 | 298,000 |
| 2003/06/23 | 389 | 392 | 387 | 388 | 569,000 |
| 2003/06/20 | 392 | 393 | 388 | 388 | 433,000 |
| 2003/06/19 | 398 | 399 | 392 | 394 | 825,000 |
| 2003/06/18 | 379 | 393 | 379 | 389 | 1,362,000 |
| 2003/06/17 | 364 | 372 | 363 | 369 | 631,000 |
| 2003/06/16 | 363 | 365 | 352 | 358 | 395,000 |
| 2003/06/13 | 365 | 368 | 361 | 363 | 562,000 |
| 2003/06/12 | 369 | 372 | 365 | 365 | 141,000 |
| 2003/06/11 | 373 | 374 | 368 | 368 | 180,000 |
| 2003/06/10 | 374 | 374 | 370 | 373 | 184,000 |
| 2003/06/09 | 375 | 379 | 369 | 375 | 258,000 |
| 2003/06/06 | 369 | 371 | 366 | 370 | 299,000 |
| 2003/06/05 | 370 | 374 | 370 | 370 | 126,000 |
| 2003/06/04 | 363 | 375 | 363 | 373 | 156,000 |
| 2003/06/03 | 365 | 365 | 361 | 361 | 207,000 |
| 2003/06/02 | 371 | 372 | 365 | 365 | 243,000 |
| 2003/05/30 | 373 | 375 | 367 | 369 | 361,000 |
| 2003/05/29 | 376 | 379 | 372 | 378 | 220,000 |
| 2003/05/28 | 376 | 376 | 369 | 370 | 174,000 |
| 2003/05/27 | 371 | 375 | 369 | 369 | 140,000 |
| 2003/05/26 | 376 | 378 | 371 | 371 | 99,000 |
| 2003/05/23 | 370 | 378 | 369 | 369 | 143,000 |
| 2003/05/22 | 375 | 383 | 369 | 369 | 207,000 |
| 2003/05/21 | 369 | 378 | 365 | 374 | 157,000 |
| 2003/05/20 | 359 | 371 | 358 | 367 | 135,000 |
| 2003/05/19 | 363 | 364 | 359 | 359 | 108,000 |
| 2003/05/16 | 367 | 367 | 359 | 363 | 137,000 |
| 2003/05/15 | 377 | 380 | 358 | 368 | 221,000 |
| 2003/05/14 | 381 | 381 | 376 | 377 | 73,000 |
| 2003/05/13 | 379 | 384 | 378 | 381 | 141,000 |
| 2003/05/12 | 384 | 386 | 376 | 379 | 196,000 |
| 2003/05/09 | 374 | 387 | 374 | 387 | 155,000 |
| 2003/05/08 | 392 | 392 | 375 | 378 | 209,000 |
| 2003/05/07 | 395 | 400 | 391 | 394 | 291,000 |
| 2003/05/06 | 382 | 407 | 382 | 400 | 447,000 |
| 2003/05/02 | 368 | 375 | 363 | 372 | 368,000 |
| 2003/05/01 | 364 | 364 | 360 | 363 | 104,000 |
| 2003/04/30 | 354 | 361 | 351 | 356 | 136,000 |
| 2003/04/28 | 350 | 355 | 343 | 353 | 147,000 |
| 2003/04/25 | 360 | 364 | 351 | 355 | 287,000 |
| 2003/04/24 | 366 | 372 | 363 | 363 | 349,000 |
| 2003/04/23 | 365 | 369 | 359 | 361 | 204,000 |
| 2003/04/22 | 370 | 373 | 368 | 369 | 295,000 |
| 2003/04/21 | 370 | 373 | 365 | 370 | 233,000 |
| 2003/04/18 | 367 | 370 | 360 | 370 | 271,000 |
| 2003/04/17 | 365 | 374 | 364 | 367 | 444,000 |
| 2003/04/16 | 359 | 363 | 355 | 363 | 304,000 |
| 2003/04/15 | 349 | 354 | 347 | 351 | 179,000 |
| 2003/04/14 | 347 | 352 | 343 | 347 | 129,000 |
| 2003/04/11 | 346 | 354 | 346 | 352 | 174,000 |
| 2003/04/10 | 351 | 357 | 347 | 354 | 237,000 |
| 2003/04/09 | 348 | 353 | 348 | 353 | 213,000 |
| 2003/04/08 | 352 | 360 | 349 | 353 | 261,000 |
| 2003/04/07 | 347 | 356 | 344 | 356 | 151,000 |
| 2003/04/04 | 342 | 349 | 338 | 347 | 192,000 |
| 2003/04/03 | 348 | 351 | 345 | 347 | 267,000 |
| 2003/04/02 | 345 | 345 | 340 | 344 | 152,000 |
| 2003/04/01 | 346 | 346 | 339 | 340 | 149,000 |
| 2003/03/31 | 354 | 356 | 345 | 347 | 170,000 |
| 2003/03/28 | 350 | 356 | 350 | 356 | 299,000 |
| 2003/03/27 | 350 | 352 | 345 | 350 | 272,000 |
| 2003/03/26 | 350 | 351 | 345 | 345 | 377,000 |
| 2003/03/25 | 360 | 368 | 346 | 348 | 740,000 |
| 2003/03/24 | 367 | 373 | 363 | 368 | 361,000 |
| 2003/03/20 | 355 | 363 | 351 | 363 | 397,000 |
| 2003/03/19 | 347 | 354 | 346 | 353 | 451,000 |
| 2003/03/18 | 339 | 349 | 339 | 344 | 621,000 |
| 2003/03/17 | 340 | 340 | 330 | 330 | 338,000 |
| 2003/03/14 | 350 | 353 | 340 | 342 | 932,000 |
| 2003/03/13 | 358 | 359 | 352 | 352 | 325,000 |
| 2003/03/12 | 351 | 368 | 350 | 358 | 321,000 |
| 2003/03/11 | 357 | 365 | 352 | 352 | 470,000 |
| 2003/03/10 | 371 | 375 | 366 | 367 | 663,000 |
| 2003/03/07 | 395 | 396 | 381 | 381 | 324,000 |
| 2003/03/06 | 406 | 413 | 399 | 399 | 182,000 |
| 2003/03/05 | 419 | 419 | 406 | 406 | 187,000 |
| 2003/03/04 | 415 | 420 | 412 | 420 | 470,000 |
| 2003/03/03 | 424 | 425 | 416 | 418 | 348,000 |
| 2003/02/28 | 419 | 422 | 409 | 422 | 405,000 |
| 2003/02/27 | 405 | 418 | 405 | 417 | 471,000 |
| 2003/02/26 | 402 | 412 | 401 | 404 | 207,000 |
| 2003/02/25 | 408 | 408 | 396 | 402 | 487,000 |
| 2003/02/24 | 425 | 425 | 406 | 408 | 546,000 |
| 2003/02/21 | 433 | 433 | 416 | 416 | 551,000 |
| 2003/02/20 | 425 | 430 | 423 | 426 | 2,094,000 |
| 2003/02/19 | 395 | 419 | 392 | 415 | 1,251,000 |
| 2003/02/18 | 395 | 397 | 387 | 388 | 345,000 |
| 2003/02/17 | 404 | 404 | 395 | 395 | 181,000 |
| 2003/02/14 | 392 | 399 | 392 | 399 | 571,000 |
| 2003/02/13 | 405 | 406 | 391 | 391 | 426,000 |
| 2003/02/12 | 405 | 405 | 400 | 405 | 288,000 |
| 2003/02/10 | 399 | 406 | 399 | 403 | 217,000 |
| 2003/02/07 | 411 | 415 | 399 | 403 | 333,000 |
| 2003/02/06 | 417 | 418 | 409 | 411 | 219,000 |
| 2003/02/05 | 412 | 417 | 409 | 412 | 226,000 |
| 2003/02/04 | 417 | 421 | 411 | 412 | 236,000 |
| 2003/02/03 | 413 | 425 | 409 | 419 | 547,000 |
| 2003/01/31 | 400 | 411 | 398 | 408 | 548,000 |
| 2003/01/30 | 400 | 403 | 396 | 399 | 413,000 |
| 2003/01/29 | 400 | 405 | 395 | 402 | 442,000 |
| 2003/01/28 | 390 | 397 | 386 | 395 | 265,000 |
| 2003/01/27 | 382 | 392 | 381 | 391 | 183,000 |
| 2003/01/24 | 391 | 398 | 382 | 383 | 430,000 |
| 2003/01/23 | 385 | 395 | 380 | 391 | 189,000 |
| 2003/01/22 | 395 | 395 | 383 | 389 | 203,000 |
| 2003/01/21 | 385 | 398 | 382 | 397 | 213,000 |
| 2003/01/20 | 391 | 395 | 382 | 384 | 187,000 |
| 2003/01/17 | 385 | 397 | 385 | 395 | 268,000 |
| 2003/01/16 | 403 | 403 | 390 | 390 | 354,000 |
| 2003/01/15 | 398 | 409 | 397 | 404 | 491,000 |
| 2003/01/14 | 380 | 397 | 378 | 396 | 353,000 |
| 2003/01/10 | 386 | 388 | 380 | 380 | 163,000 |
| 2003/01/09 | 380 | 390 | 380 | 388 | 133,000 |
| 2003/01/08 | 385 | 392 | 384 | 390 | 192,000 |
| 2003/01/07 | 390 | 395 | 385 | 385 | 213,000 |
| 2003/01/06 | 385 | 392 | 385 | 390 | 62,000 |