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 |
|---|---|---|---|---|---|
| 2009/12/30 | 825 | 830 | 805 | 828 | 173,000 |
| 2009/12/29 | 815 | 824 | 806 | 815 | 308,000 |
| 2009/12/28 | 821 | 827 | 813 | 815 | 253,000 |
| 2009/12/25 | 825 | 825 | 811 | 819 | 155,000 |
| 2009/12/24 | 814 | 823 | 791 | 817 | 388,000 |
| 2009/12/22 | 800 | 820 | 789 | 815 | 892,000 |
| 2009/12/21 | 824 | 824 | 802 | 802 | 439,000 |
| 2009/12/18 | 825 | 825 | 802 | 818 | 267,000 |
| 2009/12/17 | 819 | 833 | 813 | 818 | 314,000 |
| 2009/12/16 | 828 | 832 | 806 | 818 | 375,000 |
| 2009/12/15 | 797 | 821 | 796 | 819 | 355,000 |
| 2009/12/14 | 791 | 798 | 771 | 796 | 340,000 |
| 2009/12/11 | 777 | 789 | 765 | 786 | 483,000 |
| 2009/12/10 | 787 | 799 | 781 | 787 | 335,000 |
| 2009/12/09 | 803 | 809 | 791 | 801 | 202,000 |
| 2009/12/08 | 802 | 811 | 790 | 802 | 323,000 |
| 2009/12/07 | 804 | 819 | 803 | 812 | 176,000 |
| 2009/12/04 | 802 | 806 | 788 | 804 | 288,000 |
| 2009/12/03 | 760 | 800 | 760 | 795 | 341,000 |
| 2009/12/02 | 753 | 754 | 741 | 753 | 269,000 |
| 2009/12/01 | 732 | 752 | 720 | 752 | 286,000 |
| 2009/11/30 | 723 | 740 | 723 | 732 | 468,000 |
| 2009/11/27 | 705 | 724 | 705 | 717 | 268,000 |
| 2009/11/26 | 725 | 735 | 717 | 725 | 451,000 |
| 2009/11/25 | 743 | 743 | 729 | 735 | 515,000 |
| 2009/11/24 | 750 | 753 | 734 | 747 | 470,000 |
| 2009/11/20 | 745 | 759 | 721 | 759 | 633,000 |
| 2009/11/19 | 739 | 749 | 724 | 747 | 645,000 |
| 2009/11/18 | 747 | 750 | 731 | 743 | 333,000 |
| 2009/11/17 | 727 | 749 | 720 | 740 | 486,000 |
| 2009/11/16 | 723 | 729 | 715 | 727 | 368,000 |
| 2009/11/13 | 724 | 724 | 714 | 722 | 260,000 |
| 2009/11/12 | 731 | 733 | 716 | 721 | 269,000 |
| 2009/11/11 | 741 | 746 | 728 | 731 | 370,000 |
| 2009/11/10 | 753 | 753 | 736 | 739 | 465,000 |
| 2009/11/09 | 740 | 759 | 735 | 743 | 331,000 |
| 2009/11/06 | 755 | 758 | 738 | 744 | 499,000 |
| 2009/11/05 | 793 | 793 | 751 | 755 | 621,000 |
| 2009/11/04 | 759 | 804 | 750 | 801 | 570,000 |
| 2009/11/02 | 751 | 758 | 750 | 758 | 186,000 |
| 2009/10/30 | 773 | 787 | 770 | 772 | 399,000 |
| 2009/10/29 | 755 | 770 | 754 | 757 | 602,000 |
| 2009/10/28 | 788 | 790 | 775 | 781 | 375,000 |
| 2009/10/27 | 809 | 809 | 774 | 781 | 313,000 |
| 2009/10/26 | 804 | 814 | 800 | 808 | 304,000 |
| 2009/10/23 | 795 | 801 | 780 | 794 | 333,000 |
| 2009/10/22 | 797 | 797 | 766 | 779 | 800,000 |
| 2009/10/21 | 790 | 809 | 788 | 801 | 455,000 |
| 2009/10/20 | 822 | 835 | 790 | 793 | 767,000 |
| 2009/10/19 | 818 | 824 | 798 | 823 | 643,000 |
| 2009/10/16 | 797 | 798 | 774 | 778 | 410,000 |
| 2009/10/15 | 772 | 796 | 772 | 792 | 502,000 |
| 2009/10/14 | 783 | 783 | 759 | 771 | 474,000 |
| 2009/10/13 | 763 | 785 | 759 | 779 | 743,000 |
| 2009/10/09 | 719 | 757 | 719 | 754 | 737,000 |
| 2009/10/08 | 732 | 733 | 713 | 728 | 515,000 |
| 2009/10/07 | 695 | 716 | 685 | 712 | 424,000 |
| 2009/10/06 | 683 | 694 | 677 | 693 | 440,000 |
| 2009/10/05 | 689 | 700 | 678 | 685 | 399,000 |
| 2009/10/02 | 688 | 695 | 676 | 689 | 429,000 |
| 2009/10/01 | 719 | 719 | 696 | 706 | 318,000 |
| 2009/09/30 | 703 | 721 | 697 | 721 | 401,000 |
| 2009/09/29 | 710 | 710 | 692 | 707 | 472,000 |
| 2009/09/28 | 712 | 714 | 701 | 713 | 483,000 |
| 2009/09/25 | 728 | 730 | 713 | 727 | 253,000 |
| 2009/09/24 | 722 | 738 | 717 | 732 | 408,000 |
| 2009/09/18 | 727 | 728 | 706 | 721 | 284,000 |
| 2009/09/17 | 718 | 730 | 713 | 727 | 316,000 |
| 2009/09/16 | 720 | 730 | 712 | 714 | 339,000 |
| 2009/09/15 | 734 | 738 | 721 | 721 | 225,000 |
| 2009/09/14 | 743 | 750 | 719 | 724 | 251,000 |
| 2009/09/11 | 751 | 758 | 743 | 753 | 402,000 |
| 2009/09/10 | 748 | 765 | 739 | 751 | 344,000 |
| 2009/09/09 | 752 | 754 | 735 | 738 | 290,000 |
| 2009/09/08 | 754 | 761 | 746 | 758 | 487,000 |
| 2009/09/07 | 753 | 754 | 742 | 747 | 240,000 |
| 2009/09/04 | 746 | 748 | 742 | 743 | 281,000 |
| 2009/09/03 | 757 | 757 | 743 | 746 | 373,000 |
| 2009/09/02 | 751 | 763 | 745 | 757 | 811,000 |
| 2009/09/01 | 774 | 784 | 767 | 781 | 341,000 |
| 2009/08/31 | 797 | 809 | 762 | 766 | 645,000 |
| 2009/08/28 | 773 | 792 | 766 | 792 | 523,000 |
| 2009/08/27 | 781 | 781 | 754 | 766 | 391,000 |
| 2009/08/26 | 791 | 794 | 766 | 782 | 531,000 |
| 2009/08/25 | 762 | 787 | 757 | 776 | 676,000 |
| 2009/08/24 | 776 | 777 | 760 | 772 | 539,000 |
| 2009/08/21 | 772 | 772 | 744 | 756 | 717,000 |
| 2009/08/20 | 796 | 798 | 779 | 788 | 562,000 |
| 2009/08/19 | 784 | 795 | 781 | 787 | 300,000 |
| 2009/08/18 | 790 | 795 | 780 | 782 | 457,000 |
| 2009/08/17 | 828 | 834 | 800 | 800 | 417,000 |
| 2009/08/14 | 823 | 830 | 815 | 827 | 386,000 |
| 2009/08/13 | 826 | 833 | 810 | 816 | 553,000 |
| 2009/08/12 | 840 | 840 | 803 | 814 | 617,000 |
| 2009/08/11 | 860 | 862 | 841 | 848 | 246,000 |
| 2009/08/10 | 849 | 860 | 831 | 857 | 293,000 |
| 2009/08/07 | 851 | 851 | 823 | 839 | 248,000 |
| 2009/08/06 | 825 | 857 | 825 | 850 | 470,000 |
| 2009/08/05 | 850 | 852 | 835 | 838 | 241,000 |
| 2009/08/04 | 886 | 886 | 842 | 850 | 472,000 |
| 2009/08/03 | 882 | 889 | 873 | 876 | 269,000 |
| 2009/07/31 | 860 | 879 | 850 | 872 | 734,000 |
| 2009/07/30 | 825 | 868 | 825 | 853 | 1,289,000 |
| 2009/07/29 | 821 | 823 | 794 | 799 | 565,000 |
| 2009/07/28 | 823 | 823 | 806 | 819 | 345,000 |
| 2009/07/27 | 823 | 825 | 813 | 816 | 310,000 |
| 2009/07/24 | 798 | 818 | 787 | 816 | 390,000 |
| 2009/07/23 | 794 | 804 | 777 | 783 | 560,000 |
| 2009/07/22 | 791 | 795 | 779 | 788 | 427,000 |
| 2009/07/21 | 763 | 789 | 761 | 786 | 315,000 |
| 2009/07/17 | 772 | 773 | 755 | 756 | 206,000 |
| 2009/07/16 | 776 | 793 | 765 | 772 | 299,000 |
| 2009/07/15 | 783 | 788 | 756 | 760 | 410,000 |
| 2009/07/14 | 774 | 791 | 771 | 783 | 276,000 |
| 2009/07/13 | 779 | 781 | 748 | 751 | 418,000 |
| 2009/07/10 | 798 | 820 | 784 | 788 | 517,000 |
| 2009/07/09 | 783 | 799 | 777 | 788 | 324,000 |
| 2009/07/08 | 805 | 811 | 790 | 793 | 292,000 |
| 2009/07/07 | 807 | 817 | 795 | 809 | 341,000 |
| 2009/07/06 | 813 | 821 | 800 | 806 | 146,000 |
| 2009/07/03 | 823 | 823 | 788 | 812 | 277,000 |
| 2009/07/02 | 811 | 838 | 811 | 823 | 308,000 |
| 2009/07/01 | 803 | 828 | 801 | 810 | 368,000 |
| 2009/06/30 | 792 | 800 | 788 | 795 | 278,000 |
| 2009/06/29 | 783 | 791 | 771 | 772 | 287,000 |
| 2009/06/26 | 759 | 786 | 756 | 779 | 467,000 |
| 2009/06/25 | 731 | 754 | 731 | 749 | 320,000 |
| 2009/06/24 | 728 | 739 | 723 | 731 | 175,000 |
| 2009/06/23 | 734 | 734 | 722 | 728 | 201,000 |
| 2009/06/22 | 728 | 753 | 718 | 742 | 277,000 |
| 2009/06/19 | 755 | 755 | 723 | 725 | 321,000 |
| 2009/06/18 | 744 | 749 | 730 | 739 | 202,000 |
| 2009/06/17 | 726 | 765 | 726 | 759 | 370,000 |
| 2009/06/16 | 744 | 745 | 717 | 725 | 440,000 |
| 2009/06/15 | 765 | 766 | 751 | 762 | 282,000 |
| 2009/06/12 | 742 | 762 | 736 | 755 | 420,000 |
| 2009/06/11 | 748 | 752 | 737 | 747 | 234,000 |
| 2009/06/10 | 748 | 756 | 747 | 752 | 218,000 |
| 2009/06/09 | 733 | 749 | 732 | 744 | 322,000 |
| 2009/06/08 | 731 | 746 | 721 | 730 | 237,000 |
| 2009/06/05 | 733 | 734 | 717 | 723 | 278,000 |
| 2009/06/04 | 713 | 737 | 713 | 723 | 315,000 |
| 2009/06/03 | 734 | 743 | 723 | 723 | 491,000 |
| 2009/06/02 | 744 | 744 | 720 | 724 | 181,000 |
| 2009/06/01 | 726 | 728 | 714 | 724 | 276,000 |
| 2009/05/29 | 706 | 723 | 703 | 707 | 438,000 |
| 2009/05/28 | 706 | 725 | 706 | 713 | 586,000 |
| 2009/05/27 | 702 | 716 | 702 | 709 | 277,000 |
| 2009/05/26 | 701 | 704 | 694 | 700 | 353,000 |
| 2009/05/25 | 703 | 706 | 692 | 700 | 187,000 |
| 2009/05/22 | 680 | 703 | 675 | 703 | 646,000 |
| 2009/05/21 | 700 | 706 | 687 | 700 | 518,000 |
| 2009/05/20 | 705 | 705 | 676 | 690 | 528,000 |
| 2009/05/19 | 677 | 682 | 661 | 670 | 517,000 |
| 2009/05/18 | 645 | 649 | 639 | 647 | 242,000 |
| 2009/05/15 | 642 | 662 | 629 | 655 | 580,000 |
| 2009/05/14 | 620 | 647 | 610 | 641 | 751,000 |
| 2009/05/13 | 598 | 635 | 597 | 623 | 719,000 |
| 2009/05/12 | 618 | 624 | 610 | 618 | 285,000 |
| 2009/05/11 | 625 | 633 | 616 | 627 | 337,000 |
| 2009/05/08 | 626 | 644 | 625 | 627 | 183,000 |
| 2009/05/07 | 651 | 654 | 631 | 636 | 247,000 |
| 2009/05/01 | 618 | 626 | 609 | 626 | 286,000 |
| 2009/04/30 | 613 | 623 | 613 | 619 | 369,000 |
| 2009/04/28 | 611 | 643 | 608 | 613 | 553,000 |
| 2009/04/27 | 621 | 621 | 602 | 611 | 243,000 |
| 2009/04/24 | 605 | 616 | 598 | 601 | 309,000 |
| 2009/04/23 | 614 | 617 | 596 | 604 | 440,000 |
| 2009/04/22 | 615 | 624 | 600 | 613 | 323,000 |
| 2009/04/21 | 613 | 613 | 595 | 605 | 336,000 |
| 2009/04/20 | 602 | 624 | 602 | 619 | 295,000 |
| 2009/04/17 | 582 | 606 | 582 | 602 | 285,000 |
| 2009/04/16 | 609 | 614 | 578 | 583 | 350,000 |
| 2009/04/15 | 599 | 605 | 590 | 603 | 424,000 |
| 2009/04/14 | 626 | 626 | 593 | 599 | 169,000 |
| 2009/04/13 | 605 | 614 | 603 | 606 | 196,000 |
| 2009/04/10 | 627 | 631 | 602 | 612 | 312,000 |
| 2009/04/09 | 622 | 628 | 607 | 617 | 318,000 |
| 2009/04/08 | 611 | 619 | 599 | 602 | 308,000 |
| 2009/04/07 | 611 | 626 | 608 | 613 | 371,000 |
| 2009/04/06 | 625 | 637 | 610 | 611 | 621,000 |
| 2009/04/03 | 610 | 624 | 606 | 615 | 533,000 |
| 2009/04/02 | 586 | 611 | 586 | 599 | 530,000 |
| 2009/04/01 | 571 | 581 | 562 | 581 | 344,000 |
| 2009/03/31 | 559 | 584 | 554 | 568 | 581,000 |
| 2009/03/30 | 591 | 591 | 565 | 565 | 538,000 |
| 2009/03/27 | 596 | 608 | 592 | 601 | 473,000 |
| 2009/03/26 | 580 | 595 | 577 | 595 | 445,000 |
| 2009/03/25 | 595 | 595 | 563 | 581 | 575,000 |
| 2009/03/24 | 574 | 592 | 561 | 587 | 702,000 |
| 2009/03/23 | 560 | 573 | 557 | 568 | 440,000 |
| 2009/03/19 | 571 | 571 | 540 | 555 | 692,000 |
| 2009/03/18 | 572 | 581 | 564 | 570 | 626,000 |
| 2009/03/17 | 573 | 580 | 569 | 572 | 476,000 |
| 2009/03/16 | 545 | 575 | 545 | 572 | 479,000 |
| 2009/03/13 | 535 | 550 | 535 | 544 | 487,000 |
| 2009/03/12 | 549 | 549 | 528 | 532 | 513,000 |
| 2009/03/11 | 568 | 568 | 554 | 559 | 394,000 |
| 2009/03/10 | 560 | 560 | 547 | 550 | 628,000 |
| 2009/03/09 | 574 | 574 | 553 | 570 | 554,000 |
| 2009/03/06 | 563 | 579 | 562 | 574 | 729,000 |
| 2009/03/05 | 578 | 591 | 577 | 583 | 633,000 |
| 2009/03/04 | 569 | 582 | 560 | 576 | 945,000 |
| 2009/03/03 | 565 | 574 | 554 | 570 | 498,000 |
| 2009/03/02 | 562 | 575 | 550 | 572 | 562,000 |
| 2009/02/27 | 580 | 580 | 550 | 569 | 571,000 |
| 2009/02/26 | 575 | 579 | 561 | 578 | 647,000 |
| 2009/02/25 | 572 | 572 | 542 | 565 | 873,000 |
| 2009/02/24 | 540 | 562 | 536 | 562 | 378,000 |
| 2009/02/23 | 544 | 555 | 535 | 545 | 506,000 |
| 2009/02/20 | 576 | 577 | 548 | 556 | 450,000 |
| 2009/02/19 | 565 | 581 | 561 | 575 | 750,000 |
| 2009/02/18 | 547 | 565 | 543 | 561 | 637,000 |
| 2009/02/17 | 564 | 567 | 554 | 557 | 394,000 |
| 2009/02/16 | 579 | 583 | 569 | 572 | 375,000 |
| 2009/02/13 | 579 | 587 | 577 | 577 | 610,000 |
| 2009/02/12 | 556 | 570 | 547 | 560 | 554,000 |
| 2009/02/10 | 586 | 586 | 562 | 576 | 628,000 |
| 2009/02/09 | 577 | 588 | 574 | 581 | 403,000 |
| 2009/02/06 | 573 | 599 | 572 | 587 | 1,075,000 |
| 2009/02/05 | 571 | 577 | 562 | 568 | 424,000 |
| 2009/02/04 | 548 | 574 | 548 | 571 | 609,000 |
| 2009/02/03 | 548 | 565 | 548 | 548 | 301,000 |
| 2009/02/02 | 576 | 576 | 549 | 556 | 448,000 |
| 2009/01/30 | 567 | 578 | 565 | 578 | 488,000 |
| 2009/01/29 | 578 | 580 | 567 | 574 | 497,000 |
| 2009/01/28 | 563 | 570 | 552 | 568 | 424,000 |
| 2009/01/27 | 545 | 567 | 545 | 560 | 697,000 |
| 2009/01/26 | 534 | 539 | 523 | 530 | 463,000 |
| 2009/01/23 | 544 | 553 | 538 | 540 | 484,000 |
| 2009/01/22 | 543 | 549 | 526 | 548 | 471,000 |
| 2009/01/21 | 525 | 549 | 525 | 536 | 431,000 |
| 2009/01/20 | 543 | 549 | 534 | 542 | 448,000 |
| 2009/01/19 | 549 | 558 | 544 | 549 | 303,000 |
| 2009/01/16 | 534 | 549 | 526 | 549 | 499,000 |
| 2009/01/15 | 523 | 527 | 513 | 524 | 388,000 |
| 2009/01/14 | 517 | 537 | 512 | 528 | 494,000 |
| 2009/01/13 | 540 | 540 | 515 | 517 | 466,000 |
| 2009/01/09 | 565 | 565 | 548 | 550 | 589,000 |
| 2009/01/08 | 548 | 567 | 540 | 550 | 561,000 |
| 2009/01/07 | 529 | 560 | 525 | 554 | 652,000 |
| 2009/01/06 | 529 | 540 | 524 | 539 | 190,000 |
| 2009/01/05 | 550 | 563 | 525 | 527 | 254,000 |