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 |
|---|---|---|---|---|---|
| 2005/12/30 | 899 | 899 | 886 | 893 | 139,000 |
| 2005/12/29 | 896 | 902 | 895 | 897 | 171,000 |
| 2005/12/28 | 894 | 902 | 892 | 901 | 369,000 |
| 2005/12/27 | 895 | 898 | 892 | 893 | 106,000 |
| 2005/12/26 | 904 | 912 | 897 | 898 | 152,000 |
| 2005/12/22 | 914 | 916 | 905 | 910 | 275,000 |
| 2005/12/21 | 917 | 919 | 901 | 913 | 481,000 |
| 2005/12/20 | 895 | 900 | 885 | 900 | 603,000 |
| 2005/12/19 | 868 | 889 | 868 | 878 | 328,000 |
| 2005/12/16 | 862 | 888 | 862 | 874 | 356,000 |
| 2005/12/15 | 887 | 893 | 856 | 857 | 442,000 |
| 2005/12/14 | 899 | 905 | 885 | 886 | 524,000 |
| 2005/12/13 | 898 | 900 | 885 | 890 | 434,000 |
| 2005/12/12 | 890 | 900 | 890 | 898 | 375,000 |
| 2005/12/09 | 896 | 896 | 886 | 886 | 374,000 |
| 2005/12/08 | 901 | 909 | 882 | 886 | 383,000 |
| 2005/12/07 | 891 | 910 | 889 | 910 | 699,000 |
| 2005/12/06 | 909 | 911 | 891 | 891 | 742,000 |
| 2005/12/05 | 880 | 920 | 880 | 909 | 683,000 |
| 2005/12/02 | 878 | 879 | 871 | 878 | 485,000 |
| 2005/12/01 | 884 | 885 | 874 | 878 | 298,000 |
| 2005/11/30 | 871 | 888 | 866 | 884 | 723,000 |
| 2005/11/29 | 860 | 875 | 859 | 870 | 700,000 |
| 2005/11/28 | 854 | 862 | 850 | 860 | 525,000 |
| 2005/11/25 | 844 | 851 | 843 | 850 | 760,000 |
| 2005/11/24 | 850 | 852 | 842 | 844 | 1,003,000 |
| 2005/11/22 | 828 | 844 | 828 | 844 | 840,000 |
| 2005/11/21 | 826 | 830 | 821 | 823 | 729,000 |
| 2005/11/18 | 809 | 817 | 808 | 817 | 572,000 |
| 2005/11/17 | 801 | 808 | 800 | 807 | 558,000 |
| 2005/11/16 | 798 | 801 | 791 | 795 | 878,000 |
| 2005/11/15 | 799 | 800 | 795 | 797 | 533,000 |
| 2005/11/14 | 806 | 806 | 792 | 794 | 672,000 |
| 2005/11/11 | 785 | 796 | 783 | 796 | 701,000 |
| 2005/11/10 | 785 | 785 | 780 | 781 | 319,000 |
| 2005/11/09 | 781 | 786 | 779 | 780 | 408,000 |
| 2005/11/08 | 783 | 786 | 779 | 781 | 662,000 |
| 2005/11/07 | 792 | 794 | 779 | 783 | 873,000 |
| 2005/11/04 | 800 | 805 | 793 | 794 | 805,000 |
| 2005/11/02 | 807 | 807 | 790 | 791 | 810,000 |
| 2005/11/01 | 810 | 813 | 805 | 808 | 308,000 |
| 2005/10/31 | 810 | 815 | 802 | 808 | 804,000 |
| 2005/10/28 | 810 | 823 | 810 | 818 | 297,000 |
| 2005/10/27 | 810 | 822 | 810 | 812 | 286,000 |
| 2005/10/26 | 825 | 828 | 807 | 809 | 419,000 |
| 2005/10/25 | 805 | 832 | 805 | 832 | 530,000 |
| 2005/10/24 | 795 | 809 | 795 | 795 | 246,000 |
| 2005/10/21 | 790 | 797 | 783 | 795 | 398,000 |
| 2005/10/20 | 813 | 818 | 798 | 800 | 238,000 |
| 2005/10/19 | 818 | 822 | 802 | 812 | 252,000 |
| 2005/10/18 | 828 | 831 | 821 | 821 | 272,000 |
| 2005/10/17 | 826 | 834 | 826 | 827 | 314,000 |
| 2005/10/14 | 830 | 831 | 823 | 824 | 355,000 |
| 2005/10/13 | 825 | 837 | 821 | 828 | 404,000 |
| 2005/10/12 | 838 | 845 | 828 | 831 | 562,000 |
| 2005/10/11 | 798 | 825 | 798 | 825 | 343,000 |
| 2005/10/07 | 815 | 818 | 802 | 805 | 568,000 |
| 2005/10/06 | 832 | 836 | 821 | 821 | 622,000 |
| 2005/10/05 | 860 | 861 | 838 | 842 | 771,000 |
| 2005/10/04 | 832 | 863 | 829 | 863 | 1,205,000 |
| 2005/10/03 | 830 | 831 | 820 | 826 | 587,000 |
| 2005/09/30 | 814 | 827 | 809 | 827 | 904,000 |
| 2005/09/29 | 805 | 806 | 793 | 806 | 447,000 |
| 2005/09/28 | 782 | 798 | 774 | 797 | 629,000 |
| 2005/09/27 | 792 | 797 | 782 | 782 | 378,000 |
| 2005/09/26 | 787 | 795 | 787 | 795 | 487,000 |
| 2005/09/22 | 783 | 788 | 778 | 787 | 271,000 |
| 2005/09/21 | 789 | 792 | 784 | 788 | 261,000 |
| 2005/09/20 | 779 | 785 | 779 | 782 | 557,000 |
| 2005/09/16 | 774 | 775 | 772 | 773 | 338,000 |
| 2005/09/15 | 772 | 775 | 767 | 775 | 419,000 |
| 2005/09/14 | 770 | 779 | 768 | 772 | 256,000 |
| 2005/09/13 | 765 | 775 | 765 | 772 | 368,000 |
| 2005/09/12 | 772 | 776 | 763 | 765 | 363,000 |
| 2005/09/09 | 765 | 768 | 761 | 763 | 709,000 |
| 2005/09/08 | 778 | 778 | 765 | 768 | 349,000 |
| 2005/09/07 | 778 | 780 | 771 | 776 | 404,000 |
| 2005/09/06 | 786 | 790 | 766 | 768 | 615,000 |
| 2005/09/05 | 782 | 786 | 780 | 786 | 373,000 |
| 2005/09/02 | 773 | 774 | 767 | 774 | 363,000 |
| 2005/09/01 | 760 | 773 | 760 | 767 | 570,000 |
| 2005/08/31 | 756 | 760 | 753 | 760 | 367,000 |
| 2005/08/30 | 756 | 759 | 748 | 750 | 479,000 |
| 2005/08/29 | 754 | 760 | 750 | 754 | 581,000 |
| 2005/08/26 | 746 | 748 | 742 | 748 | 305,000 |
| 2005/08/25 | 743 | 747 | 740 | 741 | 257,000 |
| 2005/08/24 | 747 | 749 | 741 | 743 | 469,000 |
| 2005/08/23 | 743 | 755 | 743 | 748 | 574,000 |
| 2005/08/22 | 743 | 746 | 735 | 738 | 527,000 |
| 2005/08/19 | 747 | 749 | 738 | 741 | 382,000 |
| 2005/08/18 | 749 | 753 | 745 | 747 | 278,000 |
| 2005/08/17 | 745 | 752 | 744 | 745 | 301,000 |
| 2005/08/16 | 753 | 755 | 743 | 750 | 389,000 |
| 2005/08/15 | 761 | 762 | 750 | 750 | 270,000 |
| 2005/08/12 | 765 | 768 | 757 | 759 | 347,000 |
| 2005/08/11 | 771 | 772 | 765 | 765 | 328,000 |
| 2005/08/10 | 774 | 779 | 762 | 765 | 700,000 |
| 2005/08/09 | 749 | 767 | 747 | 764 | 642,000 |
| 2005/08/08 | 736 | 754 | 727 | 751 | 536,000 |
| 2005/08/05 | 760 | 765 | 738 | 738 | 439,000 |
| 2005/08/04 | 771 | 778 | 758 | 759 | 668,000 |
| 2005/08/03 | 794 | 794 | 781 | 783 | 229,000 |
| 2005/08/02 | 800 | 804 | 789 | 795 | 408,000 |
| 2005/08/01 | 800 | 809 | 800 | 805 | 254,000 |
| 2005/07/29 | 797 | 803 | 795 | 800 | 363,000 |
| 2005/07/28 | 795 | 805 | 793 | 801 | 429,000 |
| 2005/07/27 | 787 | 800 | 785 | 794 | 376,000 |
| 2005/07/26 | 815 | 819 | 804 | 807 | 243,000 |
| 2005/07/25 | 794 | 817 | 794 | 814 | 387,000 |
| 2005/07/22 | 812 | 815 | 800 | 800 | 353,000 |
| 2005/07/21 | 820 | 825 | 817 | 818 | 306,000 |
| 2005/07/20 | 812 | 825 | 811 | 819 | 548,000 |
| 2005/07/19 | 816 | 820 | 812 | 817 | 296,000 |
| 2005/07/15 | 825 | 832 | 819 | 825 | 585,000 |
| 2005/07/14 | 791 | 825 | 791 | 822 | 528,000 |
| 2005/07/13 | 809 | 809 | 799 | 801 | 237,000 |
| 2005/07/12 | 818 | 818 | 807 | 808 | 147,000 |
| 2005/07/11 | 819 | 819 | 807 | 814 | 309,000 |
| 2005/07/08 | 813 | 820 | 804 | 811 | 442,000 |
| 2005/07/07 | 809 | 820 | 805 | 820 | 879,000 |
| 2005/07/06 | 804 | 810 | 803 | 807 | 707,000 |
| 2005/07/05 | 795 | 803 | 790 | 801 | 775,000 |
| 2005/07/04 | 773 | 787 | 771 | 787 | 507,000 |
| 2005/07/01 | 764 | 768 | 761 | 763 | 299,000 |
| 2005/06/30 | 764 | 764 | 755 | 761 | 393,000 |
| 2005/06/29 | 750 | 766 | 750 | 759 | 487,000 |
| 2005/06/28 | 741 | 749 | 740 | 749 | 304,000 |
| 2005/06/27 | 748 | 748 | 740 | 742 | 219,000 |
| 2005/06/24 | 738 | 745 | 738 | 743 | 302,000 |
| 2005/06/23 | 744 | 746 | 736 | 737 | 182,000 |
| 2005/06/22 | 738 | 738 | 730 | 736 | 169,000 |
| 2005/06/21 | 735 | 739 | 732 | 737 | 136,000 |
| 2005/06/20 | 746 | 746 | 730 | 734 | 249,000 |
| 2005/06/17 | 748 | 749 | 738 | 744 | 240,000 |
| 2005/06/16 | 745 | 746 | 743 | 743 | 133,000 |
| 2005/06/15 | 746 | 747 | 739 | 741 | 307,000 |
| 2005/06/14 | 737 | 743 | 734 | 743 | 225,000 |
| 2005/06/13 | 740 | 747 | 732 | 736 | 323,000 |
| 2005/06/10 | 735 | 745 | 734 | 739 | 481,000 |
| 2005/06/09 | 729 | 733 | 722 | 729 | 432,000 |
| 2005/06/08 | 716 | 722 | 711 | 719 | 199,000 |
| 2005/06/07 | 718 | 718 | 704 | 711 | 458,000 |
| 2005/06/06 | 729 | 733 | 716 | 720 | 347,000 |
| 2005/06/03 | 721 | 729 | 710 | 729 | 385,000 |
| 2005/06/02 | 728 | 728 | 715 | 717 | 467,000 |
| 2005/06/01 | 720 | 729 | 720 | 725 | 439,000 |
| 2005/05/31 | 705 | 724 | 704 | 724 | 393,000 |
| 2005/05/30 | 703 | 712 | 696 | 700 | 470,000 |
| 2005/05/27 | 706 | 709 | 701 | 703 | 309,000 |
| 2005/05/26 | 702 | 702 | 691 | 695 | 366,000 |
| 2005/05/25 | 723 | 724 | 695 | 698 | 465,000 |
| 2005/05/24 | 727 | 727 | 714 | 723 | 414,000 |
| 2005/05/23 | 715 | 724 | 714 | 717 | 334,000 |
| 2005/05/20 | 720 | 728 | 706 | 710 | 368,000 |
| 2005/05/19 | 717 | 726 | 705 | 722 | 388,000 |
| 2005/05/18 | 697 | 712 | 693 | 697 | 341,000 |
| 2005/05/17 | 707 | 711 | 680 | 684 | 464,000 |
| 2005/05/16 | 719 | 721 | 701 | 704 | 259,000 |
| 2005/05/13 | 733 | 734 | 717 | 717 | 407,000 |
| 2005/05/12 | 741 | 745 | 737 | 739 | 298,000 |
| 2005/05/11 | 745 | 747 | 738 | 739 | 367,000 |
| 2005/05/10 | 754 | 754 | 741 | 750 | 374,000 |
| 2005/05/09 | 740 | 750 | 738 | 744 | 361,000 |
| 2005/05/06 | 731 | 739 | 725 | 730 | 410,000 |
| 2005/05/02 | 725 | 725 | 717 | 721 | 219,000 |
| 2005/04/28 | 738 | 740 | 716 | 721 | 442,000 |
| 2005/04/27 | 731 | 741 | 731 | 738 | 279,000 |
| 2005/04/26 | 744 | 744 | 724 | 728 | 890,000 |
| 2005/04/25 | 752 | 757 | 748 | 749 | 381,000 |
| 2005/04/22 | 777 | 777 | 760 | 763 | 234,000 |
| 2005/04/21 | 749 | 757 | 720 | 750 | 602,000 |
| 2005/04/20 | 762 | 772 | 756 | 761 | 379,000 |
| 2005/04/19 | 749 | 760 | 741 | 753 | 333,000 |
| 2005/04/18 | 770 | 774 | 737 | 743 | 374,000 |
| 2005/04/15 | 790 | 790 | 782 | 785 | 254,000 |
| 2005/04/14 | 795 | 797 | 786 | 792 | 253,000 |
| 2005/04/13 | 821 | 825 | 797 | 804 | 477,000 |
| 2005/04/12 | 822 | 825 | 812 | 820 | 116,000 |
| 2005/04/11 | 834 | 834 | 821 | 822 | 130,000 |
| 2005/04/08 | 831 | 836 | 830 | 835 | 233,000 |
| 2005/04/07 | 836 | 837 | 823 | 831 | 240,000 |
| 2005/04/06 | 831 | 834 | 821 | 832 | 204,000 |
| 2005/04/05 | 821 | 838 | 821 | 834 | 307,000 |
| 2005/04/04 | 820 | 820 | 815 | 820 | 169,000 |
| 2005/04/01 | 800 | 820 | 798 | 820 | 415,000 |
| 2005/03/31 | 791 | 809 | 791 | 800 | 324,000 |
| 2005/03/30 | 793 | 797 | 789 | 795 | 145,000 |
| 2005/03/29 | 810 | 814 | 792 | 796 | 248,000 |
| 2005/03/28 | 800 | 809 | 799 | 808 | 256,000 |
| 2005/03/25 | 808 | 809 | 797 | 800 | 299,000 |
| 2005/03/24 | 808 | 816 | 805 | 805 | 193,000 |
| 2005/03/23 | 817 | 820 | 802 | 808 | 468,000 |
| 2005/03/22 | 815 | 824 | 811 | 822 | 419,000 |
| 2005/03/18 | 805 | 811 | 805 | 810 | 161,000 |
| 2005/03/17 | 807 | 812 | 805 | 805 | 363,000 |
| 2005/03/16 | 817 | 822 | 809 | 812 | 434,000 |
| 2005/03/15 | 832 | 834 | 821 | 822 | 241,000 |
| 2005/03/14 | 832 | 836 | 828 | 829 | 272,000 |
| 2005/03/11 | 833 | 834 | 825 | 825 | 311,000 |
| 2005/03/10 | 831 | 837 | 822 | 823 | 263,000 |
| 2005/03/09 | 830 | 838 | 830 | 831 | 129,000 |
| 2005/03/08 | 836 | 839 | 828 | 830 | 283,000 |
| 2005/03/07 | 844 | 846 | 834 | 835 | 240,000 |
| 2005/03/04 | 841 | 848 | 828 | 843 | 316,000 |
| 2005/03/03 | 844 | 849 | 841 | 841 | 152,000 |
| 2005/03/02 | 844 | 846 | 839 | 840 | 199,000 |
| 2005/03/01 | 842 | 843 | 837 | 837 | 230,000 |
| 2005/02/28 | 834 | 837 | 830 | 836 | 281,000 |
| 2005/02/25 | 829 | 834 | 827 | 833 | 258,000 |
| 2005/02/24 | 820 | 829 | 819 | 827 | 417,000 |
| 2005/02/23 | 824 | 824 | 810 | 814 | 315,000 |
| 2005/02/22 | 830 | 831 | 825 | 825 | 223,000 |
| 2005/02/21 | 832 | 837 | 829 | 830 | 221,000 |
| 2005/02/18 | 818 | 835 | 818 | 835 | 247,000 |
| 2005/02/17 | 828 | 829 | 817 | 823 | 666,000 |
| 2005/02/16 | 843 | 843 | 833 | 833 | 286,000 |
| 2005/02/15 | 833 | 842 | 832 | 838 | 292,000 |
| 2005/02/14 | 850 | 852 | 824 | 824 | 547,000 |
| 2005/02/10 | 855 | 858 | 832 | 843 | 887,000 |
| 2005/02/09 | 874 | 874 | 864 | 865 | 356,000 |
| 2005/02/08 | 870 | 876 | 860 | 864 | 347,000 |
| 2005/02/07 | 866 | 880 | 860 | 880 | 295,000 |
| 2005/02/04 | 884 | 884 | 863 | 868 | 290,000 |
| 2005/02/03 | 881 | 887 | 871 | 887 | 360,000 |
| 2005/02/02 | 873 | 888 | 868 | 888 | 339,000 |
| 2005/02/01 | 870 | 874 | 864 | 874 | 199,000 |
| 2005/01/31 | 852 | 877 | 850 | 874 | 386,000 |
| 2005/01/28 | 857 | 859 | 844 | 856 | 151,000 |
| 2005/01/27 | 872 | 872 | 852 | 857 | 306,000 |
| 2005/01/26 | 865 | 872 | 856 | 872 | 400,000 |
| 2005/01/25 | 865 | 865 | 841 | 865 | 707,000 |
| 2005/01/24 | 839 | 875 | 834 | 875 | 269,000 |
| 2005/01/21 | 839 | 852 | 838 | 838 | 285,000 |
| 2005/01/20 | 831 | 850 | 831 | 838 | 327,000 |
| 2005/01/19 | 837 | 842 | 829 | 831 | 255,000 |
| 2005/01/18 | 844 | 844 | 827 | 832 | 329,000 |
| 2005/01/17 | 854 | 854 | 840 | 846 | 343,000 |
| 2005/01/14 | 850 | 857 | 840 | 852 | 202,000 |
| 2005/01/13 | 860 | 864 | 849 | 850 | 223,000 |
| 2005/01/12 | 857 | 872 | 857 | 865 | 499,000 |
| 2005/01/11 | 862 | 867 | 858 | 863 | 214,000 |
| 2005/01/07 | 863 | 870 | 856 | 863 | 253,000 |
| 2005/01/06 | 866 | 874 | 853 | 861 | 543,000 |
| 2005/01/05 | 868 | 879 | 868 | 876 | 228,000 |
| 2005/01/04 | 871 | 878 | 869 | 878 | 55,000 |