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
2004/12/30 867 873 864 872 128,000
2004/12/29 859 867 852 864 295,000
2004/12/28 852 857 841 856 310,000
2004/12/27 853 857 846 851 169,000
2004/12/24 855 855 839 844 289,000
2004/12/22 837 858 836 848 676,000
2004/12/21 818 837 818 833 542,000
2004/12/20 790 819 790 817 1,077,000
2004/12/17 806 810 790 794 737,000
2004/12/16 822 822 798 803 638,000
2004/12/15 815 829 805 828 448,000
2004/12/14 812 815 795 815 684,000
2004/12/13 810 815 797 808 598,000
2004/12/10 820 820 805 811 645,000
2004/12/09 822 823 805 812 365,000
2004/12/08 812 819 811 813 449,000
2004/12/07 828 838 819 820 366,000
2004/12/06 828 843 825 836 578,000
2004/12/03 819 837 812 837 615,000
2004/12/02 816 824 812 819 387,000
2004/12/01 804 815 802 814 539,000
2004/11/30 815 817 807 808 461,000
2004/11/29 823 836 818 824 365,000
2004/11/26 826 842 822 826 532,000
2004/11/25 835 846 818 830 1,060,000
2004/11/24 844 856 831 850 427,000
2004/11/22 840 845 831 836 417,000
2004/11/19 833 865 832 860 902,000
2004/11/18 865 869 831 833 705,000
2004/11/17 878 881 866 870 450,000
2004/11/16 870 895 870 882 808,000
2004/11/15 875 882 866 869 460,000
2004/11/12 866 888 851 870 879,000
2004/11/11 869 871 858 866 789,000
2004/11/10 840 874 836 867 1,161,000
2004/11/09 847 855 828 833 757,000
2004/11/08 868 868 846 847 397,000
2004/11/05 838 877 829 874 1,507,000
2004/11/04 829 837 801 832 718,000
2004/11/02 805 826 799 826 472,000
2004/11/01 816 817 802 805 332,000
2004/10/29 825 830 816 821 536,000
2004/10/28 815 833 810 821 593,000
2004/10/27 819 840 805 805 655,000
2004/10/26 808 819 806 819 505,000
2004/10/25 812 824 807 809 1,035,000
2004/10/22 830 839 815 830 1,000,000
2004/10/21 834 845 808 830 1,007,000
2004/10/20 857 864 833 834 1,984,000
2004/10/19 820 900 815 887 3,591,000
2004/10/18 809 811 802 802 478,000
2004/10/15 786 802 782 800 869,000
2004/10/14 806 806 787 794 681,000
2004/10/13 815 824 810 813 1,159,000
2004/10/12 791 811 791 806 1,018,000
2004/10/08 788 803 788 795 1,268,000
2004/10/07 774 816 753 798 5,930,000
2004/10/06 759 769 745 769 2,175,000
2004/10/05 647 671 642 669 582,000
2004/10/04 641 645 633 645 463,000
2004/10/01 632 645 631 638 193,000
2004/09/30 625 642 620 642 308,000
2004/09/29 630 630 617 618 182,000
2004/09/28 615 638 615 621 229,000
2004/09/27 631 637 617 623 196,000
2004/09/24 615 635 611 635 324,000
2004/09/22 635 635 617 623 434,000
2004/09/21 639 642 632 632 395,000
2004/09/17 641 643 630 639 303,000
2004/09/16 649 655 636 636 526,000
2004/09/15 661 675 655 656 384,000
2004/09/14 656 663 653 659 226,000
2004/09/13 651 654 646 650 281,000
2004/09/10 652 658 644 649 973,000
2004/09/09 678 679 658 665 240,000
2004/09/08 681 683 676 678 246,000
2004/09/07 687 687 680 681 228,000
2004/09/06 689 693 675 687 248,000
2004/09/03 696 698 676 680 240,000
2004/09/02 688 695 682 693 373,000
2004/09/01 676 684 673 681 267,000
2004/08/31 677 677 672 675 186,000
2004/08/30 678 678 671 676 208,000
2004/08/27 682 682 670 675 308,000
2004/08/26 685 685 671 680 246,000
2004/08/25 670 681 669 676 155,000
2004/08/24 683 688 668 669 184,000
2004/08/23 686 687 676 676 140,000
2004/08/20 673 684 673 678 269,000
2004/08/19 658 679 655 675 349,000
2004/08/18 655 661 646 660 295,000
2004/08/17 653 662 646 659 267,000
2004/08/16 660 666 636 652 220,000
2004/08/13 670 672 657 657 267,000
2004/08/12 675 680 668 674 150,000
2004/08/11 667 671 661 669 292,000
2004/08/10 658 662 651 657 167,000
2004/08/09 649 667 645 665 137,000
2004/08/06 685 685 668 669 172,000
2004/08/05 693 699 678 685 408,000
2004/08/04 706 706 684 685 297,000
2004/08/03 714 723 696 705 429,000
2004/08/02 718 724 707 710 181,000
2004/07/30 692 718 692 712 364,000
2004/07/29 704 704 692 702 326,000
2004/07/28 704 704 694 700 217,000
2004/07/27 712 712 690 693 305,000
2004/07/26 710 713 703 708 424,000
2004/07/23 731 732 712 728 464,000
2004/07/22 736 743 727 737 218,000
2004/07/21 736 754 734 746 217,000
2004/07/20 726 745 726 736 196,000
2004/07/16 739 749 737 746 281,000
2004/07/15 765 779 750 759 466,000
2004/07/14 778 785 763 763 453,000
2004/07/13 768 779 768 778 299,000
2004/07/12 758 774 758 772 238,000
2004/07/09 741 760 741 759 251,000
2004/07/08 745 760 739 740 266,000
2004/07/07 741 751 731 743 262,000
2004/07/06 739 764 739 751 234,000
2004/07/05 758 764 745 751 200,000
2004/07/02 755 770 752 758 267,000
2004/07/01 768 772 760 768 347,000
2004/06/30 750 768 750 767 354,000
2004/06/29 752 767 748 765 600,000
2004/06/28 749 757 748 754 368,000
2004/06/25 741 747 732 740 300,000
2004/06/24 735 740 722 739 142,000
2004/06/23 729 735 726 732 244,000
2004/06/22 719 729 717 723 240,000
2004/06/21 728 737 720 729 334,000
2004/06/18 732 736 701 727 268,000
2004/06/17 738 745 736 741 252,000
2004/06/16 746 750 733 747 340,000
2004/06/15 744 745 735 738 357,000
2004/06/14 739 745 739 741 131,000
2004/06/11 748 748 732 740 462,000
2004/06/10 730 746 726 745 371,000
2004/06/09 744 744 730 733 223,000
2004/06/08 744 747 734 743 527,000
2004/06/07 725 743 725 739 285,000
2004/06/04 721 737 715 727 329,000
2004/06/03 731 755 721 722 813,000
2004/06/02 715 727 705 721 517,000
2004/06/01 719 719 711 715 184,000
2004/05/31 716 716 695 709 205,000
2004/05/28 705 718 705 718 214,000
2004/05/27 700 721 696 704 573,000
2004/05/26 708 715 694 696 580,000
2004/05/25 687 691 670 681 212,000
2004/05/24 688 705 685 686 403,000
2004/05/21 676 701 669 687 322,000
2004/05/20 669 680 665 676 281,000
2004/05/19 682 685 676 679 339,000
2004/05/18 660 673 660 669 306,000
2004/05/17 697 697 659 664 594,000
2004/05/14 717 720 686 698 461,000
2004/05/13 721 727 690 697 330,000
2004/05/12 730 734 702 717 600,000
2004/05/11 643 705 643 700 998,000
2004/05/10 696 704 669 673 699,000
2004/05/07 725 725 706 711 522,000
2004/05/06 730 740 722 725 761,000
2004/04/30 730 747 728 740 562,000
2004/04/28 751 760 741 756 755,000
2004/04/27 779 782 751 761 1,215,000
2004/04/26 782 787 761 784 1,204,000
2004/04/23 772 784 765 772 1,112,000
2004/04/22 748 777 741 762 1,976,000
2004/04/21 728 760 725 748 1,502,000
2004/04/20 716 743 711 734 1,479,000
2004/04/19 729 768 685 707 2,276,000
2004/04/16 618 719 616 719 2,620,000
2004/04/15 635 635 615 619 353,000
2004/04/14 621 627 618 622 385,000
2004/04/13 626 630 623 624 382,000
2004/04/12 622 630 622 626 362,000
2004/04/09 624 629 622 624 400,000
2004/04/08 627 637 624 633 344,000
2004/04/07 630 634 623 627 404,000
2004/04/06 636 638 625 636 426,000
2004/04/05 635 636 626 631 391,000
2004/04/02 615 626 612 623 407,000
2004/04/01 629 629 607 611 434,000
2004/03/31 634 634 624 629 270,000
2004/03/30 640 641 628 628 553,000
2004/03/29 610 632 609 630 1,021,000
2004/03/26 605 607 602 603 621,000
2004/03/25 606 607 600 602 493,000
2004/03/24 609 609 601 602 508,000
2004/03/23 598 605 598 603 272,000
2004/03/22 611 612 599 601 462,000
2004/03/19 607 614 603 604 253,000
2004/03/18 615 616 602 605 369,000
2004/03/17 605 613 600 611 691,000
2004/03/16 612 612 603 605 527,000
2004/03/15 620 623 611 611 524,000
2004/03/12 600 617 600 608 1,003,000
2004/03/11 606 614 605 609 801,000
2004/03/10 624 630 611 617 860,000
2004/03/09 635 636 628 629 527,000
2004/03/08 639 640 629 633 593,000
2004/03/05 637 642 624 629 639,000
2004/03/04 635 645 633 637 298,000
2004/03/03 640 648 633 637 886,000
2004/03/02 626 641 626 640 1,370,000
2004/03/01 614 625 613 623 705,000
2004/02/27 614 615 609 614 307,000
2004/02/26 604 613 604 609 274,000
2004/02/25 612 613 605 605 198,000
2004/02/24 623 623 614 616 384,000
2004/02/23 616 622 613 619 534,000
2004/02/20 620 624 615 621 185,000
2004/02/19 620 625 614 616 203,000
2004/02/18 620 629 613 619 280,000
2004/02/17 621 625 617 619 329,000
2004/02/16 605 613 604 611 181,000
2004/02/13 612 612 592 603 598,000
2004/02/12 621 636 611 615 505,000
2004/02/10 630 643 623 624 388,000
2004/02/09 640 640 620 620 427,000
2004/02/06 616 629 616 623 252,000
2004/02/05 617 627 613 625 268,000
2004/02/04 614 628 599 627 527,000
2004/02/03 638 639 611 620 587,000
2004/02/02 658 658 643 645 171,000
2004/01/30 654 668 652 652 220,000
2004/01/29 661 673 647 652 252,000
2004/01/28 663 683 660 681 388,000
2004/01/27 666 670 660 660 209,000
2004/01/26 666 666 651 659 194,000
2004/01/23 678 678 668 673 286,000
2004/01/22 669 679 667 679 370,000
2004/01/21 666 677 660 662 402,000
2004/01/20 676 677 660 666 800,000
2004/01/19 687 687 673 679 309,000
2004/01/16 697 697 683 687 256,000
2004/01/15 690 705 690 695 739,000
2004/01/14 690 693 684 690 233,000
2004/01/13 690 699 685 694 713,000
2004/01/09 686 694 680 687 426,000
2004/01/08 671 690 668 686 1,102,000
2004/01/07 670 673 665 667 317,000
2004/01/06 675 679 665 666 291,000
2004/01/05 668 675 660 673 165,000

このページの先頭へ