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 |
|---|---|---|---|---|---|
| 2006/12/29 | 607 | 610 | 606 | 607 | 117,000 |
| 2006/12/28 | 607 | 610 | 605 | 609 | 176,000 |
| 2006/12/27 | 603 | 609 | 600 | 603 | 172,000 |
| 2006/12/26 | 600 | 602 | 594 | 599 | 181,000 |
| 2006/12/25 | 607 | 608 | 602 | 602 | 143,000 |
| 2006/12/22 | 611 | 614 | 604 | 609 | 160,000 |
| 2006/12/21 | 609 | 615 | 606 | 611 | 300,000 |
| 2006/12/20 | 607 | 609 | 597 | 607 | 334,000 |
| 2006/12/19 | 600 | 604 | 597 | 598 | 177,000 |
| 2006/12/18 | 606 | 609 | 597 | 605 | 401,000 |
| 2006/12/15 | 606 | 610 | 605 | 606 | 381,000 |
| 2006/12/14 | 607 | 607 | 600 | 605 | 243,000 |
| 2006/12/13 | 611 | 611 | 604 | 608 | 246,000 |
| 2006/12/12 | 606 | 612 | 605 | 608 | 544,000 |
| 2006/12/11 | 603 | 607 | 601 | 606 | 366,000 |
| 2006/12/08 | 609 | 611 | 598 | 601 | 609,000 |
| 2006/12/07 | 600 | 614 | 600 | 609 | 521,000 |
| 2006/12/06 | 584 | 599 | 584 | 597 | 462,000 |
| 2006/12/05 | 583 | 590 | 583 | 584 | 418,000 |
| 2006/12/04 | 582 | 586 | 577 | 582 | 489,000 |
| 2006/12/01 | 586 | 592 | 585 | 587 | 711,000 |
| 2006/11/30 | 585 | 592 | 582 | 592 | 424,000 |
| 2006/11/29 | 582 | 589 | 581 | 588 | 536,000 |
| 2006/11/28 | 573 | 587 | 573 | 585 | 361,000 |
| 2006/11/27 | 571 | 584 | 570 | 583 | 491,000 |
| 2006/11/24 | 567 | 573 | 560 | 570 | 409,000 |
| 2006/11/22 | 567 | 577 | 566 | 576 | 305,000 |
| 2006/11/21 | 567 | 581 | 561 | 563 | 740,000 |
| 2006/11/20 | 575 | 589 | 564 | 572 | 769,000 |
| 2006/11/17 | 591 | 600 | 576 | 576 | 830,000 |
| 2006/11/16 | 595 | 604 | 592 | 592 | 450,000 |
| 2006/11/15 | 601 | 602 | 591 | 593 | 751,000 |
| 2006/11/14 | 610 | 616 | 604 | 604 | 596,000 |
| 2006/11/13 | 609 | 611 | 596 | 610 | 512,000 |
| 2006/11/10 | 604 | 616 | 597 | 607 | 667,000 |
| 2006/11/09 | 613 | 614 | 593 | 601 | 354,000 |
| 2006/11/08 | 612 | 617 | 605 | 613 | 991,000 |
| 2006/11/07 | 618 | 618 | 596 | 602 | 729,000 |
| 2006/11/06 | 589 | 610 | 582 | 608 | 1,021,000 |
| 2006/11/02 | 589 | 593 | 584 | 591 | 563,000 |
| 2006/11/01 | 575 | 591 | 571 | 588 | 726,000 |
| 2006/10/31 | 576 | 579 | 569 | 576 | 731,000 |
| 2006/10/30 | 565 | 572 | 564 | 569 | 1,017,000 |
| 2006/10/27 | 547 | 584 | 540 | 578 | 3,129,000 |
| 2006/10/26 | 534 | 535 | 513 | 517 | 1,370,000 |
| 2006/10/25 | 546 | 546 | 533 | 533 | 641,000 |
| 2006/10/24 | 551 | 551 | 543 | 545 | 223,000 |
| 2006/10/23 | 541 | 547 | 539 | 541 | 578,000 |
| 2006/10/20 | 541 | 543 | 538 | 541 | 360,000 |
| 2006/10/19 | 544 | 550 | 539 | 542 | 785,000 |
| 2006/10/18 | 544 | 544 | 539 | 544 | 526,000 |
| 2006/10/17 | 557 | 557 | 544 | 544 | 353,000 |
| 2006/10/16 | 550 | 566 | 550 | 557 | 788,000 |
| 2006/10/13 | 553 | 554 | 543 | 550 | 360,000 |
| 2006/10/12 | 540 | 541 | 532 | 537 | 864,000 |
| 2006/10/11 | 550 | 556 | 542 | 543 | 427,000 |
| 2006/10/10 | 553 | 557 | 550 | 551 | 377,000 |
| 2006/10/06 | 566 | 566 | 553 | 556 | 704,000 |
| 2006/10/05 | 565 | 568 | 562 | 567 | 1,148,000 |
| 2006/10/04 | 555 | 577 | 552 | 558 | 3,447,000 |
| 2006/10/03 | 641 | 641 | 631 | 635 | 316,000 |
| 2006/10/02 | 639 | 643 | 633 | 643 | 290,000 |
| 2006/09/29 | 629 | 640 | 629 | 639 | 301,000 |
| 2006/09/28 | 630 | 634 | 627 | 630 | 256,000 |
| 2006/09/27 | 631 | 637 | 630 | 635 | 280,000 |
| 2006/09/26 | 630 | 632 | 624 | 627 | 109,000 |
| 2006/09/25 | 632 | 637 | 630 | 635 | 316,000 |
| 2006/09/22 | 630 | 635 | 629 | 632 | 314,000 |
| 2006/09/21 | 634 | 637 | 628 | 630 | 377,000 |
| 2006/09/20 | 634 | 636 | 625 | 630 | 161,000 |
| 2006/09/19 | 629 | 642 | 623 | 640 | 569,000 |
| 2006/09/15 | 634 | 634 | 618 | 627 | 215,000 |
| 2006/09/14 | 632 | 635 | 630 | 634 | 93,000 |
| 2006/09/13 | 638 | 639 | 628 | 628 | 116,000 |
| 2006/09/12 | 639 | 640 | 625 | 628 | 384,000 |
| 2006/09/11 | 651 | 651 | 636 | 636 | 217,000 |
| 2006/09/08 | 641 | 648 | 641 | 644 | 359,000 |
| 2006/09/07 | 655 | 657 | 642 | 647 | 367,000 |
| 2006/09/06 | 669 | 669 | 658 | 662 | 256,000 |
| 2006/09/05 | 661 | 666 | 658 | 664 | 335,000 |
| 2006/09/04 | 662 | 664 | 658 | 661 | 227,000 |
| 2006/09/01 | 658 | 661 | 653 | 654 | 178,000 |
| 2006/08/31 | 649 | 660 | 649 | 656 | 196,000 |
| 2006/08/30 | 646 | 657 | 641 | 655 | 352,000 |
| 2006/08/29 | 647 | 647 | 631 | 643 | 245,000 |
| 2006/08/28 | 646 | 654 | 642 | 642 | 300,000 |
| 2006/08/25 | 662 | 662 | 646 | 647 | 457,000 |
| 2006/08/24 | 670 | 670 | 658 | 660 | 212,000 |
| 2006/08/23 | 666 | 673 | 666 | 670 | 119,000 |
| 2006/08/22 | 670 | 672 | 664 | 667 | 205,000 |
| 2006/08/21 | 673 | 674 | 660 | 663 | 170,000 |
| 2006/08/18 | 668 | 678 | 657 | 670 | 911,000 |
| 2006/08/17 | 680 | 688 | 670 | 678 | 294,000 |
| 2006/08/16 | 668 | 674 | 667 | 672 | 209,000 |
| 2006/08/15 | 655 | 662 | 653 | 662 | 349,000 |
| 2006/08/14 | 651 | 654 | 643 | 652 | 233,000 |
| 2006/08/11 | 645 | 656 | 645 | 650 | 275,000 |
| 2006/08/10 | 645 | 654 | 640 | 649 | 397,000 |
| 2006/08/09 | 638 | 648 | 635 | 645 | 278,000 |
| 2006/08/08 | 636 | 650 | 629 | 643 | 449,000 |
| 2006/08/07 | 650 | 652 | 630 | 635 | 329,000 |
| 2006/08/04 | 640 | 660 | 640 | 656 | 383,000 |
| 2006/08/03 | 647 | 651 | 642 | 647 | 170,000 |
| 2006/08/02 | 650 | 658 | 638 | 652 | 188,000 |
| 2006/08/01 | 658 | 659 | 646 | 649 | 203,000 |
| 2006/07/31 | 650 | 663 | 650 | 659 | 286,000 |
| 2006/07/28 | 649 | 663 | 645 | 657 | 250,000 |
| 2006/07/27 | 640 | 658 | 640 | 646 | 445,000 |
| 2006/07/26 | 648 | 653 | 635 | 640 | 503,000 |
| 2006/07/25 | 651 | 672 | 651 | 668 | 388,000 |
| 2006/07/24 | 655 | 657 | 645 | 651 | 336,000 |
| 2006/07/21 | 651 | 665 | 648 | 665 | 344,000 |
| 2006/07/20 | 646 | 652 | 636 | 652 | 202,000 |
| 2006/07/19 | 629 | 649 | 629 | 643 | 544,000 |
| 2006/07/18 | 651 | 652 | 623 | 629 | 426,000 |
| 2006/07/14 | 636 | 650 | 632 | 644 | 329,000 |
| 2006/07/13 | 640 | 653 | 638 | 642 | 303,000 |
| 2006/07/12 | 656 | 660 | 638 | 649 | 558,000 |
| 2006/07/11 | 656 | 669 | 656 | 659 | 234,000 |
| 2006/07/10 | 666 | 674 | 655 | 665 | 359,000 |
| 2006/07/07 | 667 | 670 | 660 | 666 | 154,000 |
| 2006/07/06 | 668 | 668 | 654 | 658 | 396,000 |
| 2006/07/05 | 680 | 680 | 667 | 670 | 214,000 |
| 2006/07/04 | 681 | 688 | 674 | 680 | 388,000 |
| 2006/07/03 | 673 | 687 | 673 | 679 | 328,000 |
| 2006/06/30 | 651 | 668 | 651 | 662 | 527,000 |
| 2006/06/29 | 644 | 655 | 641 | 642 | 556,000 |
| 2006/06/28 | 653 | 659 | 648 | 651 | 307,000 |
| 2006/06/27 | 672 | 676 | 666 | 673 | 250,000 |
| 2006/06/26 | 686 | 687 | 668 | 679 | 307,000 |
| 2006/06/23 | 697 | 697 | 683 | 692 | 250,000 |
| 2006/06/22 | 690 | 698 | 685 | 698 | 190,000 |
| 2006/06/21 | 700 | 712 | 672 | 692 | 298,000 |
| 2006/06/20 | 702 | 704 | 696 | 700 | 127,000 |
| 2006/06/19 | 713 | 714 | 695 | 708 | 174,000 |
| 2006/06/16 | 712 | 716 | 698 | 713 | 326,000 |
| 2006/06/15 | 677 | 690 | 677 | 689 | 227,000 |
| 2006/06/14 | 664 | 681 | 662 | 674 | 208,000 |
| 2006/06/13 | 673 | 678 | 667 | 668 | 399,000 |
| 2006/06/12 | 666 | 695 | 666 | 691 | 475,000 |
| 2006/06/09 | 677 | 677 | 660 | 674 | 563,000 |
| 2006/06/08 | 667 | 675 | 653 | 657 | 637,000 |
| 2006/06/07 | 705 | 712 | 685 | 687 | 424,000 |
| 2006/06/06 | 702 | 712 | 702 | 705 | 838,000 |
| 2006/06/05 | 720 | 725 | 714 | 720 | 854,000 |
| 2006/06/02 | 748 | 754 | 724 | 750 | 655,000 |
| 2006/06/01 | 753 | 760 | 748 | 749 | 226,000 |
| 2006/05/31 | 763 | 765 | 750 | 755 | 267,000 |
| 2006/05/30 | 778 | 779 | 767 | 772 | 214,000 |
| 2006/05/29 | 778 | 784 | 772 | 775 | 261,000 |
| 2006/05/26 | 770 | 772 | 762 | 770 | 247,000 |
| 2006/05/25 | 770 | 771 | 757 | 762 | 313,000 |
| 2006/05/24 | 762 | 769 | 753 | 763 | 406,000 |
| 2006/05/23 | 775 | 776 | 763 | 765 | 293,000 |
| 2006/05/22 | 778 | 789 | 775 | 778 | 298,000 |
| 2006/05/19 | 775 | 783 | 760 | 772 | 615,000 |
| 2006/05/18 | 782 | 791 | 774 | 791 | 273,000 |
| 2006/05/17 | 802 | 802 | 788 | 800 | 321,000 |
| 2006/05/16 | 805 | 814 | 799 | 803 | 245,000 |
| 2006/05/15 | 807 | 807 | 792 | 804 | 340,000 |
| 2006/05/12 | 815 | 816 | 800 | 807 | 502,000 |
| 2006/05/11 | 839 | 842 | 824 | 825 | 532,000 |
| 2006/05/10 | 849 | 850 | 840 | 843 | 760,000 |
| 2006/05/09 | 850 | 852 | 848 | 851 | 297,000 |
| 2006/05/08 | 850 | 857 | 849 | 852 | 441,000 |
| 2006/05/02 | 849 | 852 | 841 | 848 | 398,000 |
| 2006/05/01 | 850 | 857 | 846 | 852 | 601,000 |
| 2006/04/28 | 831 | 845 | 826 | 843 | 585,000 |
| 2006/04/27 | 827 | 834 | 825 | 831 | 521,000 |
| 2006/04/26 | 820 | 830 | 819 | 825 | 669,000 |
| 2006/04/25 | 828 | 831 | 820 | 826 | 425,000 |
| 2006/04/24 | 836 | 837 | 824 | 829 | 753,000 |
| 2006/04/21 | 819 | 835 | 814 | 832 | 462,000 |
| 2006/04/20 | 814 | 819 | 810 | 812 | 280,000 |
| 2006/04/19 | 817 | 817 | 809 | 809 | 436,000 |
| 2006/04/18 | 810 | 817 | 805 | 817 | 259,000 |
| 2006/04/17 | 826 | 826 | 815 | 816 | 350,000 |
| 2006/04/14 | 826 | 826 | 822 | 825 | 157,000 |
| 2006/04/13 | 821 | 826 | 820 | 821 | 219,000 |
| 2006/04/12 | 829 | 830 | 823 | 823 | 304,000 |
| 2006/04/11 | 836 | 837 | 828 | 831 | 296,000 |
| 2006/04/10 | 831 | 838 | 825 | 838 | 316,000 |
| 2006/04/07 | 831 | 831 | 825 | 831 | 233,000 |
| 2006/04/06 | 813 | 830 | 813 | 827 | 470,000 |
| 2006/04/05 | 813 | 819 | 811 | 811 | 458,000 |
| 2006/04/04 | 825 | 826 | 815 | 819 | 385,000 |
| 2006/04/03 | 826 | 831 | 822 | 825 | 452,000 |
| 2006/03/31 | 832 | 833 | 812 | 816 | 682,000 |
| 2006/03/30 | 833 | 834 | 826 | 831 | 589,000 |
| 2006/03/29 | 810 | 825 | 810 | 824 | 818,000 |
| 2006/03/28 | 793 | 808 | 793 | 805 | 700,000 |
| 2006/03/27 | 789 | 793 | 783 | 791 | 420,000 |
| 2006/03/24 | 783 | 787 | 772 | 780 | 521,000 |
| 2006/03/23 | 783 | 788 | 778 | 783 | 515,000 |
| 2006/03/22 | 782 | 782 | 776 | 778 | 519,000 |
| 2006/03/20 | 770 | 775 | 768 | 772 | 776,000 |
| 2006/03/17 | 777 | 780 | 765 | 768 | 516,000 |
| 2006/03/16 | 778 | 782 | 772 | 772 | 267,000 |
| 2006/03/15 | 789 | 789 | 776 | 778 | 312,000 |
| 2006/03/14 | 792 | 794 | 780 | 784 | 386,000 |
| 2006/03/13 | 781 | 793 | 781 | 792 | 405,000 |
| 2006/03/10 | 775 | 784 | 768 | 774 | 565,000 |
| 2006/03/09 | 763 | 775 | 762 | 775 | 415,000 |
| 2006/03/08 | 777 | 781 | 763 | 768 | 347,000 |
| 2006/03/07 | 785 | 792 | 777 | 779 | 274,000 |
| 2006/03/06 | 797 | 797 | 772 | 793 | 473,000 |
| 2006/03/03 | 791 | 797 | 788 | 796 | 293,000 |
| 2006/03/02 | 798 | 800 | 791 | 791 | 179,000 |
| 2006/03/01 | 800 | 800 | 788 | 790 | 473,000 |
| 2006/02/28 | 811 | 812 | 802 | 803 | 514,000 |
| 2006/02/27 | 829 | 834 | 810 | 810 | 621,000 |
| 2006/02/24 | 847 | 847 | 828 | 835 | 472,000 |
| 2006/02/23 | 814 | 847 | 809 | 838 | 548,000 |
| 2006/02/22 | 812 | 812 | 802 | 807 | 340,000 |
| 2006/02/21 | 793 | 806 | 791 | 806 | 407,000 |
| 2006/02/20 | 807 | 812 | 801 | 809 | 426,000 |
| 2006/02/17 | 811 | 815 | 796 | 807 | 435,000 |
| 2006/02/16 | 819 | 819 | 800 | 801 | 443,000 |
| 2006/02/15 | 823 | 823 | 810 | 811 | 250,000 |
| 2006/02/14 | 805 | 820 | 793 | 816 | 546,000 |
| 2006/02/13 | 839 | 839 | 798 | 805 | 464,000 |
| 2006/02/10 | 836 | 842 | 830 | 836 | 266,000 |
| 2006/02/09 | 835 | 844 | 830 | 833 | 417,000 |
| 2006/02/08 | 846 | 846 | 834 | 834 | 342,000 |
| 2006/02/07 | 845 | 847 | 841 | 846 | 285,000 |
| 2006/02/06 | 844 | 848 | 835 | 845 | 343,000 |
| 2006/02/03 | 855 | 857 | 834 | 842 | 483,000 |
| 2006/02/02 | 859 | 864 | 859 | 863 | 193,000 |
| 2006/02/01 | 862 | 862 | 856 | 856 | 205,000 |
| 2006/01/31 | 862 | 865 | 857 | 862 | 259,000 |
| 2006/01/30 | 868 | 869 | 855 | 855 | 504,000 |
| 2006/01/27 | 847 | 853 | 841 | 853 | 338,000 |
| 2006/01/26 | 828 | 833 | 828 | 831 | 266,000 |
| 2006/01/25 | 825 | 837 | 818 | 827 | 352,000 |
| 2006/01/24 | 829 | 830 | 820 | 826 | 216,000 |
| 2006/01/23 | 827 | 834 | 820 | 824 | 331,000 |
| 2006/01/20 | 841 | 843 | 829 | 831 | 294,000 |
| 2006/01/19 | 795 | 831 | 795 | 831 | 550,000 |
| 2006/01/18 | 840 | 842 | 782 | 805 | 717,000 |
| 2006/01/17 | 854 | 863 | 840 | 847 | 590,000 |
| 2006/01/16 | 865 | 868 | 857 | 859 | 530,000 |
| 2006/01/13 | 875 | 876 | 859 | 861 | 568,000 |
| 2006/01/12 | 892 | 892 | 870 | 875 | 742,000 |
| 2006/01/11 | 895 | 898 | 889 | 894 | 312,000 |
| 2006/01/10 | 900 | 907 | 895 | 895 | 436,000 |
| 2006/01/06 | 895 | 898 | 892 | 894 | 256,000 |
| 2006/01/05 | 898 | 900 | 890 | 893 | 420,000 |
| 2006/01/04 | 893 | 897 | 891 | 894 | 93,000 |