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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,534 | 1,538 | 1,513 | 1,529 | 124,000 |
| 2013/12/27 | 1,501 | 1,517 | 1,488 | 1,509 | 170,000 |
| 2013/12/26 | 1,482 | 1,504 | 1,475 | 1,483 | 177,000 |
| 2013/12/25 | 1,460 | 1,460 | 1,434 | 1,459 | 225,000 |
| 2013/12/24 | 1,466 | 1,478 | 1,455 | 1,460 | 124,000 |
| 2013/12/20 | 1,462 | 1,484 | 1,455 | 1,478 | 166,000 |
| 2013/12/19 | 1,495 | 1,513 | 1,447 | 1,466 | 279,000 |
| 2013/12/18 | 1,440 | 1,495 | 1,440 | 1,492 | 149,000 |
| 2013/12/17 | 1,480 | 1,480 | 1,456 | 1,470 | 87,000 |
| 2013/12/16 | 1,484 | 1,485 | 1,460 | 1,461 | 74,000 |
| 2013/12/13 | 1,484 | 1,502 | 1,431 | 1,484 | 415,000 |
| 2013/12/12 | 1,500 | 1,506 | 1,490 | 1,501 | 58,000 |
| 2013/12/11 | 1,526 | 1,532 | 1,492 | 1,506 | 131,000 |
| 2013/12/10 | 1,528 | 1,534 | 1,511 | 1,526 | 234,000 |
| 2013/12/09 | 1,510 | 1,527 | 1,510 | 1,523 | 98,000 |
| 2013/12/06 | 1,510 | 1,514 | 1,490 | 1,505 | 129,000 |
| 2013/12/05 | 1,519 | 1,536 | 1,515 | 1,515 | 137,000 |
| 2013/12/04 | 1,543 | 1,547 | 1,517 | 1,519 | 137,000 |
| 2013/12/03 | 1,572 | 1,595 | 1,548 | 1,550 | 72,000 |
| 2013/12/02 | 1,558 | 1,566 | 1,546 | 1,558 | 147,000 |
| 2013/11/29 | 1,545 | 1,568 | 1,545 | 1,558 | 116,000 |
| 2013/11/28 | 1,568 | 1,568 | 1,542 | 1,565 | 38,000 |
| 2013/11/27 | 1,553 | 1,562 | 1,544 | 1,548 | 92,000 |
| 2013/11/26 | 1,570 | 1,570 | 1,551 | 1,554 | 117,000 |
| 2013/11/25 | 1,571 | 1,575 | 1,556 | 1,574 | 96,000 |
| 2013/11/22 | 1,566 | 1,576 | 1,552 | 1,571 | 185,000 |
| 2013/11/21 | 1,540 | 1,577 | 1,540 | 1,562 | 138,000 |
| 2013/11/20 | 1,547 | 1,548 | 1,518 | 1,540 | 238,000 |
| 2013/11/19 | 1,562 | 1,571 | 1,546 | 1,554 | 97,000 |
| 2013/11/18 | 1,590 | 1,590 | 1,566 | 1,573 | 125,000 |
| 2013/11/15 | 1,598 | 1,600 | 1,577 | 1,594 | 236,000 |
| 2013/11/14 | 1,554 | 1,599 | 1,554 | 1,582 | 191,000 |
| 2013/11/13 | 1,575 | 1,580 | 1,557 | 1,563 | 108,000 |
| 2013/11/12 | 1,537 | 1,580 | 1,537 | 1,575 | 159,000 |
| 2013/11/11 | 1,585 | 1,596 | 1,553 | 1,567 | 196,000 |
| 2013/11/08 | 1,557 | 1,573 | 1,552 | 1,559 | 165,000 |
| 2013/11/07 | 1,590 | 1,616 | 1,576 | 1,584 | 192,000 |
| 2013/11/06 | 1,577 | 1,609 | 1,556 | 1,598 | 278,000 |
| 2013/11/05 | 1,676 | 1,688 | 1,621 | 1,624 | 439,000 |
| 2013/11/01 | 1,684 | 1,694 | 1,668 | 1,693 | 378,000 |
| 2013/10/31 | 1,668 | 1,695 | 1,658 | 1,693 | 825,000 |
| 2013/10/30 | 1,780 | 1,794 | 1,630 | 1,645 | 3,209,000 |
| 2013/10/29 | 1,773 | 1,779 | 1,750 | 1,771 | 555,000 |
| 2013/10/28 | 1,780 | 1,790 | 1,762 | 1,772 | 497,000 |
| 2013/10/25 | 1,760 | 1,774 | 1,733 | 1,740 | 459,000 |
| 2013/10/24 | 1,726 | 1,754 | 1,706 | 1,750 | 240,000 |
| 2013/10/23 | 1,750 | 1,752 | 1,719 | 1,726 | 201,000 |
| 2013/10/22 | 1,740 | 1,750 | 1,730 | 1,740 | 213,000 |
| 2013/10/21 | 1,749 | 1,756 | 1,726 | 1,740 | 198,000 |
| 2013/10/18 | 1,750 | 1,750 | 1,730 | 1,745 | 285,000 |
| 2013/10/17 | 1,762 | 1,783 | 1,720 | 1,745 | 441,000 |
| 2013/10/16 | 1,767 | 1,768 | 1,746 | 1,765 | 278,000 |
| 2013/10/15 | 1,766 | 1,777 | 1,751 | 1,767 | 252,000 |
| 2013/10/11 | 1,767 | 1,772 | 1,738 | 1,748 | 378,000 |
| 2013/10/10 | 1,744 | 1,760 | 1,720 | 1,742 | 596,000 |
| 2013/10/09 | 1,735 | 1,748 | 1,709 | 1,727 | 429,000 |
| 2013/10/08 | 1,694 | 1,756 | 1,664 | 1,740 | 730,000 |
| 2013/10/07 | 1,710 | 1,714 | 1,651 | 1,693 | 184,000 |
| 2013/10/04 | 1,730 | 1,738 | 1,710 | 1,723 | 219,000 |
| 2013/10/03 | 1,717 | 1,749 | 1,717 | 1,736 | 316,000 |
| 2013/10/02 | 1,724 | 1,739 | 1,704 | 1,729 | 316,000 |
| 2013/10/01 | 1,711 | 1,743 | 1,711 | 1,718 | 272,000 |
| 2013/09/30 | 1,710 | 1,729 | 1,702 | 1,709 | 158,000 |
| 2013/09/27 | 1,713 | 1,739 | 1,700 | 1,733 | 264,000 |
| 2013/09/26 | 1,697 | 1,715 | 1,639 | 1,715 | 166,000 |
| 2013/09/25 | 1,698 | 1,700 | 1,669 | 1,700 | 113,000 |
| 2013/09/24 | 1,668 | 1,700 | 1,657 | 1,698 | 153,000 |
| 2013/09/20 | 1,636 | 1,672 | 1,624 | 1,668 | 181,000 |
| 2013/09/19 | 1,603 | 1,636 | 1,590 | 1,636 | 167,000 |
| 2013/09/18 | 1,602 | 1,621 | 1,599 | 1,602 | 123,000 |
| 2013/09/17 | 1,605 | 1,620 | 1,605 | 1,611 | 66,000 |
| 2013/09/13 | 1,578 | 1,607 | 1,575 | 1,605 | 180,000 |
| 2013/09/12 | 1,590 | 1,604 | 1,581 | 1,586 | 131,000 |
| 2013/09/11 | 1,595 | 1,610 | 1,591 | 1,599 | 114,000 |
| 2013/09/10 | 1,595 | 1,615 | 1,588 | 1,596 | 198,000 |
| 2013/09/09 | 1,599 | 1,620 | 1,571 | 1,604 | 94,000 |
| 2013/09/06 | 1,530 | 1,577 | 1,527 | 1,570 | 219,000 |
| 2013/09/05 | 1,499 | 1,530 | 1,491 | 1,524 | 163,000 |
| 2013/09/04 | 1,434 | 1,494 | 1,421 | 1,494 | 205,000 |
| 2013/09/03 | 1,415 | 1,430 | 1,414 | 1,430 | 108,000 |
| 2013/09/02 | 1,424 | 1,424 | 1,405 | 1,416 | 30,000 |
| 2013/08/30 | 1,411 | 1,418 | 1,376 | 1,398 | 93,000 |
| 2013/08/29 | 1,393 | 1,419 | 1,390 | 1,411 | 114,000 |
| 2013/08/28 | 1,391 | 1,399 | 1,390 | 1,393 | 80,000 |
| 2013/08/27 | 1,400 | 1,429 | 1,400 | 1,413 | 86,000 |
| 2013/08/26 | 1,418 | 1,429 | 1,413 | 1,414 | 38,000 |
| 2013/08/23 | 1,421 | 1,434 | 1,415 | 1,425 | 111,000 |
| 2013/08/22 | 1,400 | 1,422 | 1,389 | 1,418 | 122,000 |
| 2013/08/21 | 1,400 | 1,410 | 1,391 | 1,404 | 126,000 |
| 2013/08/20 | 1,387 | 1,414 | 1,383 | 1,405 | 255,000 |
| 2013/08/19 | 1,351 | 1,390 | 1,351 | 1,388 | 82,000 |
| 2013/08/16 | 1,366 | 1,382 | 1,305 | 1,357 | 134,000 |
| 2013/08/15 | 1,381 | 1,383 | 1,365 | 1,379 | 53,000 |
| 2013/08/14 | 1,380 | 1,386 | 1,362 | 1,381 | 80,000 |
| 2013/08/13 | 1,380 | 1,385 | 1,371 | 1,378 | 89,000 |
| 2013/08/12 | 1,379 | 1,384 | 1,367 | 1,380 | 99,000 |
| 2013/08/09 | 1,390 | 1,390 | 1,370 | 1,379 | 116,000 |
| 2013/08/08 | 1,364 | 1,397 | 1,364 | 1,372 | 97,000 |
| 2013/08/07 | 1,345 | 1,400 | 1,330 | 1,364 | 109,000 |
| 2013/08/06 | 1,331 | 1,359 | 1,319 | 1,346 | 90,000 |
| 2013/08/05 | 1,336 | 1,340 | 1,311 | 1,331 | 81,000 |
| 2013/08/02 | 1,303 | 1,350 | 1,273 | 1,350 | 161,000 |
| 2013/08/01 | 1,260 | 1,303 | 1,258 | 1,292 | 154,000 |
| 2013/07/31 | 1,265 | 1,277 | 1,247 | 1,257 | 99,000 |
| 2013/07/30 | 1,200 | 1,272 | 1,200 | 1,270 | 105,000 |
| 2013/07/29 | 1,214 | 1,225 | 1,204 | 1,209 | 76,000 |
| 2013/07/26 | 1,275 | 1,275 | 1,234 | 1,235 | 92,000 |
| 2013/07/25 | 1,291 | 1,297 | 1,265 | 1,287 | 80,000 |
| 2013/07/24 | 1,268 | 1,287 | 1,255 | 1,280 | 93,000 |
| 2013/07/23 | 1,249 | 1,267 | 1,239 | 1,265 | 61,000 |
| 2013/07/22 | 1,237 | 1,256 | 1,235 | 1,249 | 76,000 |
| 2013/07/19 | 1,250 | 1,259 | 1,219 | 1,222 | 52,000 |
| 2013/07/18 | 1,196 | 1,247 | 1,196 | 1,239 | 109,000 |
| 2013/07/17 | 1,197 | 1,212 | 1,169 | 1,196 | 94,000 |
| 2013/07/16 | 1,212 | 1,221 | 1,203 | 1,204 | 71,000 |
| 2013/07/12 | 1,196 | 1,222 | 1,189 | 1,209 | 195,000 |
| 2013/07/11 | 1,178 | 1,214 | 1,177 | 1,182 | 134,000 |
| 2013/07/10 | 1,190 | 1,190 | 1,170 | 1,176 | 113,000 |
| 2013/07/09 | 1,178 | 1,187 | 1,167 | 1,182 | 106,000 |
| 2013/07/08 | 1,197 | 1,197 | 1,160 | 1,160 | 85,000 |
| 2013/07/05 | 1,176 | 1,180 | 1,158 | 1,173 | 120,000 |
| 2013/07/04 | 1,161 | 1,174 | 1,147 | 1,158 | 101,000 |
| 2013/07/03 | 1,150 | 1,168 | 1,142 | 1,159 | 218,000 |
| 2013/07/02 | 1,150 | 1,150 | 1,120 | 1,140 | 99,000 |
| 2013/07/01 | 1,139 | 1,168 | 1,116 | 1,145 | 244,000 |
| 2013/06/28 | 1,075 | 1,118 | 1,075 | 1,117 | 199,000 |
| 2013/06/27 | 1,028 | 1,078 | 1,028 | 1,070 | 244,000 |
| 2013/06/26 | 1,020 | 1,034 | 1,020 | 1,027 | 84,000 |
| 2013/06/25 | 1,018 | 1,024 | 997 | 1,016 | 151,000 |
| 2013/06/24 | 1,029 | 1,045 | 1,015 | 1,018 | 121,000 |
| 2013/06/21 | 997 | 1,024 | 954 | 1,012 | 285,000 |
| 2013/06/20 | 1,045 | 1,064 | 1,020 | 1,027 | 176,000 |
| 2013/06/19 | 1,052 | 1,082 | 1,026 | 1,048 | 226,000 |
| 2013/06/18 | 1,039 | 1,051 | 1,014 | 1,046 | 292,000 |
| 2013/06/17 | 1,022 | 1,051 | 1,022 | 1,037 | 214,000 |
| 2013/06/14 | 1,034 | 1,045 | 1,016 | 1,022 | 300,000 |
| 2013/06/13 | 991 | 1,024 | 985 | 1,011 | 333,000 |
| 2013/06/12 | 1,023 | 1,037 | 989 | 1,021 | 313,000 |
| 2013/06/11 | 1,068 | 1,083 | 1,033 | 1,049 | 280,000 |
| 2013/06/10 | 1,052 | 1,093 | 1,052 | 1,068 | 228,000 |
| 2013/06/07 | 1,019 | 1,081 | 1,011 | 1,031 | 292,000 |
| 2013/06/06 | 1,060 | 1,143 | 1,039 | 1,052 | 231,000 |
| 2013/06/05 | 1,111 | 1,147 | 1,080 | 1,090 | 270,000 |
| 2013/06/04 | 1,101 | 1,174 | 1,071 | 1,140 | 269,000 |
| 2013/06/03 | 1,127 | 1,160 | 1,092 | 1,100 | 295,000 |
| 2013/05/31 | 1,130 | 1,147 | 1,090 | 1,127 | 463,000 |
| 2013/05/30 | 1,133 | 1,149 | 1,079 | 1,113 | 368,000 |
| 2013/05/29 | 1,165 | 1,173 | 1,120 | 1,133 | 315,000 |
| 2013/05/28 | 1,110 | 1,155 | 1,091 | 1,142 | 289,000 |
| 2013/05/27 | 1,185 | 1,185 | 1,119 | 1,130 | 299,000 |
| 2013/05/24 | 1,187 | 1,218 | 1,125 | 1,189 | 252,000 |
| 2013/05/23 | 1,261 | 1,277 | 1,170 | 1,186 | 214,000 |
| 2013/05/22 | 1,280 | 1,280 | 1,256 | 1,260 | 184,000 |
| 2013/05/21 | 1,265 | 1,282 | 1,254 | 1,261 | 255,000 |
| 2013/05/20 | 1,301 | 1,305 | 1,271 | 1,285 | 106,000 |
| 2013/05/17 | 1,240 | 1,292 | 1,240 | 1,272 | 166,000 |
| 2013/05/16 | 1,299 | 1,310 | 1,251 | 1,270 | 234,000 |
| 2013/05/15 | 1,264 | 1,300 | 1,264 | 1,296 | 158,000 |
| 2013/05/14 | 1,280 | 1,280 | 1,260 | 1,264 | 148,000 |
| 2013/05/13 | 1,292 | 1,322 | 1,273 | 1,285 | 211,000 |
| 2013/05/10 | 1,310 | 1,329 | 1,300 | 1,322 | 170,000 |
| 2013/05/09 | 1,326 | 1,330 | 1,283 | 1,285 | 129,000 |
| 2013/05/08 | 1,330 | 1,334 | 1,320 | 1,326 | 89,000 |
| 2013/05/07 | 1,294 | 1,335 | 1,294 | 1,329 | 208,000 |
| 2013/05/02 | 1,293 | 1,300 | 1,218 | 1,264 | 70,000 |
| 2013/05/01 | 1,290 | 1,307 | 1,257 | 1,293 | 161,000 |
| 2013/04/30 | 1,295 | 1,314 | 1,294 | 1,300 | 80,000 |
| 2013/04/26 | 1,330 | 1,342 | 1,309 | 1,310 | 98,000 |
| 2013/04/25 | 1,314 | 1,325 | 1,296 | 1,322 | 119,000 |
| 2013/04/24 | 1,306 | 1,320 | 1,305 | 1,314 | 75,000 |
| 2013/04/23 | 1,286 | 1,308 | 1,286 | 1,306 | 56,000 |
| 2013/04/22 | 1,281 | 1,309 | 1,281 | 1,286 | 110,000 |
| 2013/04/19 | 1,286 | 1,286 | 1,258 | 1,266 | 84,000 |
| 2013/04/18 | 1,262 | 1,302 | 1,258 | 1,286 | 158,000 |
| 2013/04/17 | 1,245 | 1,265 | 1,232 | 1,258 | 107,000 |
| 2013/04/16 | 1,240 | 1,258 | 1,226 | 1,246 | 113,000 |
| 2013/04/15 | 1,260 | 1,267 | 1,250 | 1,260 | 72,000 |
| 2013/04/12 | 1,268 | 1,274 | 1,248 | 1,260 | 95,000 |
| 2013/04/11 | 1,257 | 1,277 | 1,234 | 1,275 | 173,000 |
| 2013/04/10 | 1,237 | 1,253 | 1,233 | 1,250 | 88,000 |
| 2013/04/09 | 1,277 | 1,277 | 1,240 | 1,250 | 152,000 |
| 2013/04/08 | 1,211 | 1,271 | 1,211 | 1,253 | 181,000 |
| 2013/04/05 | 1,179 | 1,200 | 1,163 | 1,196 | 264,000 |
| 2013/04/04 | 1,133 | 1,178 | 1,113 | 1,178 | 257,000 |
| 2013/04/03 | 1,101 | 1,136 | 1,100 | 1,134 | 101,000 |
| 2013/04/02 | 1,131 | 1,131 | 1,091 | 1,107 | 271,000 |
| 2013/04/01 | 1,164 | 1,166 | 1,117 | 1,132 | 230,000 |
| 2013/03/29 | 1,149 | 1,169 | 1,146 | 1,164 | 181,000 |
| 2013/03/28 | 1,180 | 1,180 | 1,137 | 1,149 | 146,000 |
| 2013/03/27 | 1,159 | 1,169 | 1,134 | 1,169 | 174,000 |
| 2013/03/26 | 1,138 | 1,163 | 1,138 | 1,163 | 323,000 |
| 2013/03/25 | 1,148 | 1,157 | 1,131 | 1,138 | 159,000 |
| 2013/03/22 | 1,146 | 1,160 | 1,122 | 1,122 | 241,000 |
| 2013/03/21 | 1,144 | 1,160 | 1,124 | 1,147 | 296,000 |
| 2013/03/19 | 1,129 | 1,143 | 1,125 | 1,133 | 182,000 |
| 2013/03/18 | 1,120 | 1,125 | 1,110 | 1,119 | 335,000 |
| 2013/03/15 | 1,176 | 1,185 | 1,150 | 1,150 | 560,000 |
| 2013/03/14 | 1,158 | 1,179 | 1,154 | 1,176 | 234,000 |
| 2013/03/13 | 1,161 | 1,173 | 1,138 | 1,167 | 215,000 |
| 2013/03/12 | 1,175 | 1,181 | 1,163 | 1,169 | 214,000 |
| 2013/03/11 | 1,156 | 1,177 | 1,153 | 1,175 | 150,000 |
| 2013/03/08 | 1,136 | 1,162 | 1,130 | 1,141 | 412,000 |
| 2013/03/07 | 1,173 | 1,179 | 1,145 | 1,151 | 174,000 |
| 2013/03/06 | 1,145 | 1,179 | 1,145 | 1,177 | 170,000 |
| 2013/03/05 | 1,166 | 1,182 | 1,145 | 1,146 | 191,000 |
| 2013/03/04 | 1,172 | 1,175 | 1,160 | 1,169 | 193,000 |
| 2013/03/01 | 1,130 | 1,163 | 1,124 | 1,162 | 137,000 |
| 2013/02/28 | 1,129 | 1,147 | 1,118 | 1,130 | 246,000 |
| 2013/02/27 | 1,123 | 1,130 | 1,104 | 1,105 | 171,000 |
| 2013/02/26 | 1,131 | 1,139 | 1,118 | 1,123 | 173,000 |
| 2013/02/25 | 1,155 | 1,164 | 1,142 | 1,151 | 114,000 |
| 2013/02/22 | 1,140 | 1,154 | 1,132 | 1,150 | 139,000 |
| 2013/02/21 | 1,169 | 1,185 | 1,131 | 1,158 | 398,000 |
| 2013/02/20 | 1,168 | 1,188 | 1,167 | 1,174 | 220,000 |
| 2013/02/19 | 1,172 | 1,172 | 1,151 | 1,154 | 127,000 |
| 2013/02/18 | 1,135 | 1,176 | 1,135 | 1,153 | 285,000 |
| 2013/02/15 | 1,111 | 1,137 | 1,106 | 1,134 | 460,000 |
| 2013/02/14 | 1,096 | 1,119 | 1,061 | 1,106 | 604,000 |
| 2013/02/13 | 1,119 | 1,149 | 1,092 | 1,095 | 319,000 |
| 2013/02/12 | 1,182 | 1,182 | 1,135 | 1,136 | 324,000 |
| 2013/02/08 | 1,182 | 1,195 | 1,165 | 1,189 | 150,000 |
| 2013/02/07 | 1,171 | 1,175 | 1,160 | 1,171 | 120,000 |
| 2013/02/06 | 1,165 | 1,179 | 1,165 | 1,172 | 64,000 |
| 2013/02/05 | 1,165 | 1,165 | 1,150 | 1,152 | 148,000 |
| 2013/02/04 | 1,152 | 1,185 | 1,152 | 1,172 | 158,000 |
| 2013/02/01 | 1,137 | 1,158 | 1,136 | 1,152 | 161,000 |
| 2013/01/31 | 1,146 | 1,155 | 1,125 | 1,139 | 123,000 |
| 2013/01/30 | 1,131 | 1,148 | 1,131 | 1,146 | 96,000 |
| 2013/01/29 | 1,132 | 1,140 | 1,126 | 1,130 | 87,000 |
| 2013/01/28 | 1,167 | 1,167 | 1,132 | 1,132 | 70,000 |
| 2013/01/25 | 1,132 | 1,154 | 1,132 | 1,154 | 81,000 |
| 2013/01/24 | 1,091 | 1,147 | 1,076 | 1,131 | 331,000 |
| 2013/01/23 | 1,104 | 1,123 | 1,093 | 1,106 | 221,000 |
| 2013/01/22 | 1,125 | 1,125 | 1,087 | 1,104 | 210,000 |
| 2013/01/21 | 1,137 | 1,137 | 1,116 | 1,129 | 74,000 |
| 2013/01/18 | 1,136 | 1,146 | 1,132 | 1,137 | 74,000 |
| 2013/01/17 | 1,093 | 1,115 | 1,083 | 1,115 | 259,000 |
| 2013/01/16 | 1,128 | 1,128 | 1,075 | 1,088 | 104,000 |
| 2013/01/15 | 1,138 | 1,140 | 1,112 | 1,126 | 177,000 |
| 2013/01/11 | 1,146 | 1,150 | 1,120 | 1,138 | 82,000 |
| 2013/01/10 | 1,130 | 1,131 | 1,116 | 1,126 | 130,000 |
| 2013/01/09 | 1,080 | 1,125 | 1,072 | 1,118 | 485,000 |
| 2013/01/08 | 1,129 | 1,132 | 1,060 | 1,088 | 448,000 |
| 2013/01/07 | 1,170 | 1,197 | 1,130 | 1,136 | 329,000 |
| 2013/01/04 | 1,112 | 1,134 | 1,102 | 1,128 | 190,000 |