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 |