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 |
---|---|---|---|---|---|
2011/12/30 | 743 | 755 | 743 | 748 | 196,000 |
2011/12/29 | 743 | 749 | 742 | 746 | 65,000 |
2011/12/28 | 749 | 749 | 743 | 743 | 100,000 |
2011/12/27 | 746 | 753 | 746 | 749 | 100,000 |
2011/12/26 | 739 | 746 | 737 | 746 | 70,000 |
2011/12/22 | 736 | 744 | 732 | 735 | 219,000 |
2011/12/21 | 745 | 750 | 728 | 736 | 181,000 |
2011/12/20 | 734 | 739 | 728 | 736 | 165,000 |
2011/12/19 | 727 | 741 | 721 | 733 | 406,000 |
2011/12/16 | 735 | 743 | 724 | 726 | 304,000 |
2011/12/15 | 731 | 739 | 728 | 731 | 318,000 |
2011/12/14 | 736 | 738 | 731 | 731 | 176,000 |
2011/12/13 | 753 | 753 | 743 | 743 | 158,000 |
2011/12/12 | 746 | 762 | 745 | 753 | 280,000 |
2011/12/09 | 740 | 754 | 736 | 742 | 199,000 |
2011/12/08 | 755 | 759 | 746 | 748 | 166,000 |
2011/12/07 | 759 | 764 | 756 | 762 | 157,000 |
2011/12/06 | 769 | 769 | 752 | 753 | 207,000 |
2011/12/05 | 763 | 768 | 759 | 768 | 182,000 |
2011/12/02 | 752 | 763 | 749 | 763 | 198,000 |
2011/12/01 | 756 | 758 | 748 | 749 | 123,000 |
2011/11/30 | 753 | 761 | 745 | 748 | 256,000 |
2011/11/29 | 733 | 753 | 732 | 753 | 274,000 |
2011/11/28 | 731 | 733 | 723 | 728 | 455,000 |
2011/11/25 | 730 | 736 | 723 | 723 | 201,000 |
2011/11/24 | 732 | 740 | 723 | 726 | 245,000 |
2011/11/22 | 715 | 737 | 715 | 735 | 321,000 |
2011/11/21 | 728 | 735 | 718 | 729 | 385,000 |
2011/11/18 | 725 | 733 | 723 | 728 | 557,000 |
2011/11/17 | 729 | 735 | 724 | 733 | 317,000 |
2011/11/16 | 716 | 732 | 716 | 730 | 387,000 |
2011/11/15 | 710 | 733 | 710 | 718 | 405,000 |
2011/11/14 | 711 | 719 | 702 | 710 | 215,000 |
2011/11/11 | 725 | 725 | 700 | 712 | 652,000 |
2011/11/10 | 705 | 724 | 705 | 723 | 627,000 |
2011/11/09 | 714 | 723 | 708 | 717 | 349,000 |
2011/11/08 | 712 | 717 | 709 | 712 | 359,000 |
2011/11/07 | 725 | 727 | 704 | 711 | 330,000 |
2011/11/04 | 731 | 732 | 719 | 725 | 488,000 |
2011/11/02 | 702 | 715 | 691 | 702 | 498,000 |
2011/11/01 | 698 | 722 | 698 | 710 | 605,000 |
2011/10/31 | 700 | 725 | 700 | 710 | 550,000 |
2011/10/28 | 715 | 726 | 691 | 705 | 1,357,000 |
2011/10/27 | 703 | 716 | 701 | 708 | 566,000 |
2011/10/26 | 730 | 730 | 712 | 714 | 915,000 |
2011/10/25 | 725 | 731 | 719 | 730 | 562,000 |
2011/10/24 | 725 | 736 | 721 | 731 | 487,000 |
2011/10/21 | 715 | 730 | 714 | 725 | 307,000 |
2011/10/20 | 715 | 721 | 708 | 714 | 399,000 |
2011/10/19 | 724 | 725 | 714 | 716 | 343,000 |
2011/10/18 | 711 | 735 | 700 | 723 | 581,000 |
2011/10/17 | 709 | 711 | 694 | 696 | 198,000 |
2011/10/14 | 690 | 714 | 686 | 693 | 512,000 |
2011/10/13 | 697 | 715 | 685 | 689 | 310,000 |
2011/10/12 | 679 | 697 | 675 | 687 | 479,000 |
2011/10/11 | 674 | 679 | 670 | 673 | 561,000 |
2011/10/07 | 642 | 679 | 642 | 660 | 736,000 |
2011/10/06 | 640 | 651 | 634 | 645 | 322,000 |
2011/10/05 | 644 | 644 | 627 | 638 | 292,000 |
2011/10/04 | 631 | 647 | 629 | 647 | 319,000 |
2011/10/03 | 630 | 638 | 623 | 636 | 423,000 |
2011/09/30 | 654 | 658 | 627 | 636 | 413,000 |
2011/09/29 | 630 | 650 | 630 | 650 | 208,000 |
2011/09/28 | 621 | 636 | 621 | 629 | 393,000 |
2011/09/27 | 609 | 620 | 609 | 620 | 214,000 |
2011/09/26 | 609 | 614 | 598 | 602 | 346,000 |
2011/09/22 | 604 | 612 | 592 | 605 | 948,000 |
2011/09/21 | 597 | 610 | 593 | 604 | 461,000 |
2011/09/20 | 608 | 608 | 603 | 606 | 305,000 |
2011/09/16 | 611 | 623 | 611 | 618 | 430,000 |
2011/09/15 | 599 | 612 | 596 | 611 | 302,000 |
2011/09/14 | 598 | 606 | 586 | 591 | 351,000 |
2011/09/13 | 602 | 608 | 596 | 602 | 172,000 |
2011/09/12 | 598 | 602 | 590 | 599 | 214,000 |
2011/09/09 | 611 | 616 | 604 | 608 | 243,000 |
2011/09/08 | 602 | 614 | 602 | 609 | 299,000 |
2011/09/07 | 585 | 597 | 585 | 592 | 172,000 |
2011/09/06 | 592 | 592 | 581 | 582 | 221,000 |
2011/09/05 | 592 | 593 | 588 | 592 | 167,000 |
2011/09/02 | 592 | 599 | 589 | 597 | 140,000 |
2011/09/01 | 592 | 596 | 585 | 596 | 304,000 |
2011/08/31 | 585 | 597 | 585 | 591 | 384,000 |
2011/08/30 | 567 | 580 | 565 | 580 | 308,000 |
2011/08/29 | 560 | 566 | 551 | 557 | 261,000 |
2011/08/26 | 556 | 562 | 550 | 561 | 426,000 |
2011/08/25 | 553 | 564 | 550 | 556 | 379,000 |
2011/08/24 | 566 | 572 | 540 | 544 | 286,000 |
2011/08/23 | 552 | 575 | 547 | 556 | 385,000 |
2011/08/22 | 552 | 560 | 542 | 546 | 342,000 |
2011/08/19 | 557 | 565 | 555 | 558 | 262,000 |
2011/08/18 | 576 | 577 | 558 | 562 | 303,000 |
2011/08/17 | 585 | 587 | 577 | 581 | 144,000 |
2011/08/16 | 580 | 588 | 580 | 585 | 153,000 |
2011/08/15 | 578 | 583 | 573 | 577 | 187,000 |
2011/08/12 | 586 | 589 | 571 | 573 | 284,000 |
2011/08/11 | 578 | 589 | 576 | 580 | 222,000 |
2011/08/10 | 604 | 604 | 590 | 590 | 194,000 |
2011/08/09 | 580 | 592 | 572 | 592 | 379,000 |
2011/08/08 | 593 | 595 | 586 | 590 | 210,000 |
2011/08/05 | 598 | 603 | 593 | 601 | 263,000 |
2011/08/04 | 625 | 629 | 615 | 620 | 142,000 |
2011/08/03 | 631 | 634 | 626 | 627 | 210,000 |
2011/08/02 | 644 | 646 | 636 | 637 | 136,000 |
2011/08/01 | 639 | 654 | 636 | 644 | 208,000 |
2011/07/29 | 651 | 653 | 638 | 639 | 160,000 |
2011/07/28 | 645 | 685 | 640 | 652 | 545,000 |
2011/07/27 | 643 | 644 | 630 | 635 | 211,000 |
2011/07/26 | 648 | 650 | 643 | 643 | 139,000 |
2011/07/25 | 644 | 647 | 636 | 641 | 113,000 |
2011/07/22 | 635 | 649 | 633 | 644 | 219,000 |
2011/07/21 | 631 | 637 | 628 | 635 | 188,000 |
2011/07/20 | 630 | 639 | 630 | 635 | 120,000 |
2011/07/19 | 639 | 639 | 628 | 630 | 197,000 |
2011/07/15 | 632 | 653 | 632 | 639 | 273,000 |
2011/07/14 | 612 | 636 | 610 | 632 | 468,000 |
2011/07/13 | 608 | 614 | 608 | 611 | 124,000 |
2011/07/12 | 609 | 613 | 609 | 611 | 171,000 |
2011/07/11 | 610 | 616 | 610 | 616 | 57,000 |
2011/07/08 | 615 | 618 | 610 | 616 | 108,000 |
2011/07/07 | 621 | 621 | 610 | 615 | 152,000 |
2011/07/06 | 610 | 624 | 607 | 624 | 161,000 |
2011/07/05 | 617 | 621 | 612 | 617 | 177,000 |
2011/07/04 | 619 | 624 | 613 | 617 | 132,000 |
2011/07/01 | 622 | 626 | 615 | 619 | 172,000 |
2011/06/30 | 610 | 623 | 608 | 620 | 427,000 |
2011/06/29 | 605 | 611 | 602 | 608 | 352,000 |
2011/06/28 | 604 | 605 | 599 | 602 | 241,000 |
2011/06/27 | 600 | 603 | 597 | 600 | 308,000 |
2011/06/24 | 601 | 602 | 595 | 599 | 466,000 |
2011/06/23 | 597 | 611 | 593 | 611 | 246,000 |
2011/06/22 | 597 | 608 | 597 | 601 | 150,000 |
2011/06/21 | 588 | 598 | 588 | 597 | 98,000 |
2011/06/20 | 590 | 594 | 586 | 587 | 82,000 |
2011/06/17 | 593 | 594 | 588 | 591 | 224,000 |
2011/06/16 | 600 | 604 | 595 | 595 | 115,000 |
2011/06/15 | 592 | 614 | 592 | 601 | 211,000 |
2011/06/14 | 587 | 596 | 585 | 590 | 168,000 |
2011/06/13 | 588 | 590 | 586 | 588 | 94,000 |
2011/06/10 | 592 | 600 | 589 | 593 | 303,000 |
2011/06/09 | 588 | 589 | 581 | 587 | 176,000 |
2011/06/08 | 589 | 590 | 581 | 588 | 132,000 |
2011/06/07 | 587 | 596 | 585 | 591 | 139,000 |
2011/06/06 | 586 | 588 | 582 | 586 | 191,000 |
2011/06/03 | 584 | 590 | 579 | 586 | 281,000 |
2011/06/02 | 582 | 591 | 578 | 587 | 251,000 |
2011/06/01 | 591 | 595 | 587 | 592 | 112,000 |
2011/05/31 | 586 | 601 | 586 | 595 | 137,000 |
2011/05/30 | 585 | 598 | 583 | 589 | 168,000 |
2011/05/27 | 597 | 597 | 588 | 589 | 113,000 |
2011/05/26 | 581 | 597 | 579 | 596 | 142,000 |
2011/05/25 | 573 | 577 | 570 | 574 | 109,000 |
2011/05/24 | 574 | 576 | 565 | 573 | 290,000 |
2011/05/23 | 564 | 578 | 560 | 573 | 223,000 |
2011/05/20 | 572 | 578 | 567 | 567 | 167,000 |
2011/05/19 | 576 | 580 | 570 | 575 | 123,000 |
2011/05/18 | 575 | 582 | 571 | 578 | 133,000 |
2011/05/17 | 573 | 581 | 569 | 572 | 89,000 |
2011/05/16 | 575 | 577 | 566 | 572 | 173,000 |
2011/05/13 | 596 | 596 | 574 | 574 | 215,000 |
2011/05/12 | 600 | 617 | 599 | 601 | 165,000 |
2011/05/11 | 607 | 613 | 603 | 610 | 121,000 |
2011/05/10 | 588 | 608 | 588 | 605 | 164,000 |
2011/05/09 | 602 | 602 | 591 | 593 | 94,000 |
2011/05/06 | 614 | 614 | 595 | 602 | 193,000 |
2011/05/02 | 603 | 617 | 596 | 616 | 88,000 |
2011/04/28 | 584 | 604 | 584 | 604 | 117,000 |
2011/04/27 | 585 | 591 | 583 | 585 | 135,000 |
2011/04/26 | 580 | 587 | 574 | 585 | 102,000 |
2011/04/25 | 589 | 589 | 580 | 582 | 84,000 |
2011/04/22 | 570 | 593 | 568 | 591 | 108,000 |
2011/04/21 | 575 | 579 | 565 | 575 | 114,000 |
2011/04/20 | 564 | 575 | 564 | 568 | 112,000 |
2011/04/19 | 566 | 567 | 562 | 562 | 76,000 |
2011/04/18 | 564 | 576 | 561 | 574 | 185,000 |
2011/04/15 | 574 | 579 | 560 | 560 | 172,000 |
2011/04/14 | 559 | 575 | 557 | 574 | 108,000 |
2011/04/13 | 553 | 563 | 551 | 561 | 85,000 |
2011/04/12 | 554 | 561 | 553 | 555 | 101,000 |
2011/04/11 | 569 | 569 | 562 | 563 | 60,000 |
2011/04/08 | 555 | 571 | 553 | 568 | 77,000 |
2011/04/07 | 563 | 569 | 558 | 560 | 102,000 |
2011/04/06 | 574 | 574 | 556 | 558 | 101,000 |
2011/04/05 | 578 | 579 | 564 | 565 | 169,000 |
2011/04/04 | 599 | 600 | 585 | 588 | 146,000 |
2011/04/01 | 619 | 623 | 594 | 594 | 129,000 |
2011/03/31 | 613 | 619 | 601 | 619 | 172,000 |
2011/03/30 | 595 | 608 | 586 | 608 | 133,000 |
2011/03/29 | 587 | 601 | 580 | 594 | 203,000 |
2011/03/28 | 579 | 591 | 574 | 591 | 112,000 |
2011/03/25 | 578 | 578 | 567 | 572 | 133,000 |
2011/03/24 | 579 | 583 | 573 | 573 | 100,000 |
2011/03/23 | 586 | 589 | 574 | 577 | 230,000 |
2011/03/22 | 578 | 590 | 569 | 587 | 282,000 |
2011/03/18 | 554 | 572 | 545 | 548 | 325,000 |
2011/03/17 | 536 | 556 | 528 | 544 | 467,000 |
2011/03/16 | 551 | 575 | 542 | 556 | 484,000 |
2011/03/15 | 568 | 576 | 529 | 541 | 647,000 |
2011/03/14 | 577 | 590 | 561 | 568 | 420,000 |
2011/03/11 | 634 | 642 | 626 | 627 | 522,000 |
2011/03/10 | 660 | 660 | 640 | 643 | 209,000 |
2011/03/09 | 667 | 671 | 657 | 660 | 162,000 |
2011/03/08 | 662 | 665 | 653 | 659 | 141,000 |
2011/03/07 | 671 | 671 | 657 | 662 | 139,000 |
2011/03/04 | 679 | 679 | 671 | 673 | 129,000 |
2011/03/03 | 667 | 674 | 666 | 673 | 157,000 |
2011/03/02 | 690 | 690 | 666 | 667 | 398,000 |
2011/03/01 | 695 | 698 | 691 | 696 | 111,000 |
2011/02/28 | 688 | 691 | 678 | 691 | 243,000 |
2011/02/25 | 675 | 681 | 671 | 679 | 173,000 |
2011/02/24 | 677 | 682 | 670 | 675 | 243,000 |
2011/02/23 | 678 | 696 | 678 | 684 | 456,000 |
2011/02/22 | 686 | 686 | 673 | 678 | 140,000 |
2011/02/21 | 690 | 693 | 688 | 690 | 176,000 |
2011/02/18 | 689 | 689 | 684 | 687 | 225,000 |
2011/02/17 | 692 | 695 | 681 | 685 | 432,000 |
2011/02/16 | 683 | 696 | 680 | 690 | 445,000 |
2011/02/15 | 685 | 687 | 679 | 680 | 195,000 |
2011/02/14 | 693 | 694 | 673 | 679 | 532,000 |
2011/02/10 | 715 | 716 | 672 | 690 | 1,106,000 |
2011/02/09 | 724 | 739 | 722 | 730 | 153,000 |
2011/02/08 | 731 | 735 | 722 | 729 | 121,000 |
2011/02/07 | 729 | 732 | 722 | 725 | 140,000 |
2011/02/04 | 731 | 734 | 720 | 725 | 101,000 |
2011/02/03 | 740 | 740 | 721 | 728 | 183,000 |
2011/02/02 | 717 | 752 | 714 | 740 | 395,000 |
2011/02/01 | 710 | 720 | 706 | 711 | 220,000 |
2011/01/31 | 716 | 716 | 702 | 713 | 327,000 |
2011/01/28 | 724 | 724 | 717 | 719 | 133,000 |
2011/01/27 | 714 | 726 | 714 | 724 | 55,000 |
2011/01/26 | 719 | 723 | 713 | 716 | 93,000 |
2011/01/25 | 708 | 723 | 707 | 719 | 163,000 |
2011/01/24 | 709 | 717 | 696 | 707 | 314,000 |
2011/01/21 | 724 | 724 | 711 | 712 | 221,000 |
2011/01/20 | 724 | 729 | 720 | 724 | 211,000 |
2011/01/19 | 728 | 734 | 720 | 734 | 96,000 |
2011/01/18 | 720 | 730 | 715 | 726 | 113,000 |
2011/01/17 | 737 | 738 | 720 | 727 | 130,000 |
2011/01/14 | 728 | 744 | 726 | 737 | 236,000 |
2011/01/13 | 726 | 737 | 725 | 735 | 90,000 |
2011/01/12 | 736 | 741 | 726 | 726 | 181,000 |
2011/01/11 | 727 | 740 | 714 | 730 | 269,000 |
2011/01/07 | 724 | 733 | 720 | 727 | 268,000 |
2011/01/06 | 714 | 724 | 714 | 720 | 225,000 |
2011/01/05 | 715 | 718 | 705 | 712 | 187,000 |
2011/01/04 | 710 | 722 | 709 | 715 | 192,000 |