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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,465 | 1,497 | 1,455 | 1,474 | 84,900 |
| 2014/12/29 | 1,493 | 1,493 | 1,439 | 1,457 | 55,400 |
| 2014/12/26 | 1,463 | 1,484 | 1,459 | 1,481 | 37,600 |
| 2014/12/25 | 1,482 | 1,499 | 1,449 | 1,463 | 98,400 |
| 2014/12/24 | 1,474 | 1,498 | 1,464 | 1,482 | 124,500 |
| 2014/12/22 | 1,456 | 1,474 | 1,425 | 1,445 | 85,400 |
| 2014/12/19 | 1,456 | 1,471 | 1,438 | 1,455 | 129,700 |
| 2014/12/18 | 1,424 | 1,433 | 1,407 | 1,421 | 132,100 |
| 2014/12/17 | 1,354 | 1,383 | 1,342 | 1,366 | 136,600 |
| 2014/12/16 | 1,324 | 1,357 | 1,319 | 1,347 | 143,800 |
| 2014/12/15 | 1,388 | 1,402 | 1,353 | 1,354 | 114,600 |
| 2014/12/12 | 1,399 | 1,419 | 1,388 | 1,388 | 194,100 |
| 2014/12/11 | 1,400 | 1,418 | 1,387 | 1,406 | 98,800 |
| 2014/12/10 | 1,493 | 1,499 | 1,422 | 1,427 | 138,300 |
| 2014/12/09 | 1,555 | 1,560 | 1,492 | 1,495 | 88,200 |
| 2014/12/08 | 1,591 | 1,599 | 1,553 | 1,571 | 83,100 |
| 2014/12/05 | 1,559 | 1,580 | 1,538 | 1,571 | 92,600 |
| 2014/12/04 | 1,517 | 1,561 | 1,517 | 1,559 | 85,500 |
| 2014/12/03 | 1,492 | 1,530 | 1,482 | 1,500 | 84,100 |
| 2014/12/02 | 1,479 | 1,517 | 1,479 | 1,513 | 64,300 |
| 2014/12/01 | 1,495 | 1,519 | 1,483 | 1,494 | 70,400 |
| 2014/11/28 | 1,469 | 1,501 | 1,469 | 1,501 | 97,200 |
| 2014/11/27 | 1,504 | 1,512 | 1,465 | 1,467 | 90,600 |
| 2014/11/26 | 1,475 | 1,530 | 1,473 | 1,513 | 99,100 |
| 2014/11/25 | 1,494 | 1,500 | 1,471 | 1,475 | 61,900 |
| 2014/11/21 | 1,457 | 1,481 | 1,457 | 1,472 | 74,800 |
| 2014/11/20 | 1,480 | 1,483 | 1,459 | 1,469 | 78,000 |
| 2014/11/19 | 1,484 | 1,501 | 1,442 | 1,459 | 65,700 |
| 2014/11/18 | 1,453 | 1,486 | 1,453 | 1,479 | 95,400 |
| 2014/11/17 | 1,523 | 1,535 | 1,450 | 1,452 | 126,500 |
| 2014/11/14 | 1,537 | 1,553 | 1,502 | 1,523 | 122,800 |
| 2014/11/13 | 1,490 | 1,515 | 1,486 | 1,514 | 81,900 |
| 2014/11/12 | 1,515 | 1,526 | 1,490 | 1,490 | 78,500 |
| 2014/11/11 | 1,494 | 1,506 | 1,476 | 1,499 | 88,500 |
| 2014/11/10 | 1,508 | 1,508 | 1,488 | 1,497 | 70,700 |
| 2014/11/07 | 1,536 | 1,536 | 1,503 | 1,510 | 115,200 |
| 2014/11/06 | 1,553 | 1,564 | 1,515 | 1,516 | 133,100 |
| 2014/11/05 | 1,582 | 1,613 | 1,529 | 1,540 | 234,900 |
| 2014/11/04 | 1,590 | 1,590 | 1,522 | 1,529 | 270,000 |
| 2014/10/31 | 1,465 | 1,523 | 1,455 | 1,510 | 390,200 |
| 2014/10/30 | 1,403 | 1,474 | 1,402 | 1,448 | 870,800 |
| 2014/10/29 | 1,368 | 1,402 | 1,368 | 1,388 | 310,800 |
| 2014/10/28 | 1,364 | 1,375 | 1,355 | 1,365 | 107,700 |
| 2014/10/27 | 1,380 | 1,391 | 1,364 | 1,372 | 185,200 |
| 2014/10/24 | 1,384 | 1,396 | 1,363 | 1,372 | 207,800 |
| 2014/10/23 | 1,387 | 1,393 | 1,356 | 1,370 | 230,300 |
| 2014/10/22 | 1,389 | 1,410 | 1,383 | 1,398 | 293,400 |
| 2014/10/21 | 1,409 | 1,412 | 1,362 | 1,368 | 263,100 |
| 2014/10/20 | 1,420 | 1,448 | 1,410 | 1,415 | 245,900 |
| 2014/10/17 | 1,417 | 1,424 | 1,335 | 1,372 | 333,700 |
| 2014/10/16 | 1,430 | 1,452 | 1,425 | 1,430 | 179,700 |
| 2014/10/15 | 1,495 | 1,519 | 1,461 | 1,470 | 168,200 |
| 2014/10/14 | 1,474 | 1,513 | 1,471 | 1,490 | 167,600 |
| 2014/10/10 | 1,528 | 1,554 | 1,523 | 1,529 | 188,200 |
| 2014/10/09 | 1,638 | 1,654 | 1,572 | 1,573 | 162,500 |
| 2014/10/08 | 1,612 | 1,651 | 1,585 | 1,640 | 282,300 |
| 2014/10/07 | 1,652 | 1,683 | 1,648 | 1,652 | 131,800 |
| 2014/10/06 | 1,680 | 1,680 | 1,650 | 1,665 | 100,600 |
| 2014/10/03 | 1,672 | 1,700 | 1,641 | 1,647 | 148,700 |
| 2014/10/02 | 1,776 | 1,776 | 1,690 | 1,690 | 135,200 |
| 2014/10/01 | 1,796 | 1,816 | 1,785 | 1,788 | 84,700 |
| 2014/09/30 | 1,803 | 1,815 | 1,765 | 1,789 | 79,800 |
| 2014/09/29 | 1,829 | 1,829 | 1,789 | 1,803 | 77,300 |
| 2014/09/26 | 1,828 | 1,828 | 1,801 | 1,806 | 68,200 |
| 2014/09/25 | 1,798 | 1,835 | 1,790 | 1,835 | 113,600 |
| 2014/09/24 | 1,768 | 1,789 | 1,753 | 1,777 | 84,200 |
| 2014/09/22 | 1,809 | 1,819 | 1,774 | 1,785 | 64,600 |
| 2014/09/19 | 1,774 | 1,810 | 1,770 | 1,809 | 156,600 |
| 2014/09/18 | 1,730 | 1,779 | 1,730 | 1,774 | 102,400 |
| 2014/09/17 | 1,770 | 1,778 | 1,733 | 1,734 | 60,900 |
| 2014/09/16 | 1,775 | 1,778 | 1,754 | 1,771 | 79,700 |
| 2014/09/12 | 1,767 | 1,775 | 1,750 | 1,768 | 207,800 |
| 2014/09/11 | 1,780 | 1,787 | 1,749 | 1,754 | 80,100 |
| 2014/09/10 | 1,738 | 1,779 | 1,738 | 1,779 | 87,400 |
| 2014/09/09 | 1,747 | 1,752 | 1,736 | 1,751 | 64,200 |
| 2014/09/08 | 1,735 | 1,745 | 1,718 | 1,733 | 114,300 |
| 2014/09/05 | 1,725 | 1,725 | 1,685 | 1,700 | 61,400 |
| 2014/09/04 | 1,716 | 1,717 | 1,692 | 1,701 | 72,400 |
| 2014/09/03 | 1,705 | 1,728 | 1,700 | 1,722 | 100,000 |
| 2014/09/02 | 1,688 | 1,709 | 1,672 | 1,705 | 80,100 |
| 2014/09/01 | 1,660 | 1,692 | 1,658 | 1,689 | 89,800 |
| 2014/08/29 | 1,662 | 1,676 | 1,655 | 1,659 | 59,700 |
| 2014/08/28 | 1,664 | 1,676 | 1,654 | 1,675 | 51,000 |
| 2014/08/27 | 1,692 | 1,696 | 1,670 | 1,682 | 49,900 |
| 2014/08/26 | 1,691 | 1,698 | 1,657 | 1,688 | 84,400 |
| 2014/08/25 | 1,677 | 1,688 | 1,638 | 1,687 | 107,100 |
| 2014/08/22 | 1,656 | 1,686 | 1,644 | 1,658 | 72,200 |
| 2014/08/21 | 1,634 | 1,664 | 1,603 | 1,657 | 97,000 |
| 2014/08/20 | 1,635 | 1,641 | 1,616 | 1,623 | 66,600 |
| 2014/08/19 | 1,634 | 1,640 | 1,621 | 1,634 | 49,100 |
| 2014/08/18 | 1,610 | 1,627 | 1,606 | 1,613 | 34,700 |
| 2014/08/15 | 1,627 | 1,632 | 1,619 | 1,627 | 59,800 |
| 2014/08/14 | 1,610 | 1,624 | 1,600 | 1,623 | 57,900 |
| 2014/08/13 | 1,586 | 1,602 | 1,576 | 1,598 | 95,500 |
| 2014/08/12 | 1,593 | 1,596 | 1,576 | 1,584 | 73,800 |
| 2014/08/11 | 1,598 | 1,598 | 1,565 | 1,580 | 89,400 |
| 2014/08/08 | 1,599 | 1,603 | 1,566 | 1,574 | 100,100 |
| 2014/08/07 | 1,597 | 1,622 | 1,561 | 1,618 | 80,300 |
| 2014/08/06 | 1,617 | 1,617 | 1,582 | 1,600 | 126,300 |
| 2014/08/05 | 1,635 | 1,647 | 1,616 | 1,620 | 82,600 |
| 2014/08/04 | 1,641 | 1,656 | 1,631 | 1,638 | 72,300 |
| 2014/08/01 | 1,654 | 1,683 | 1,650 | 1,653 | 75,300 |
| 2014/07/31 | 1,720 | 1,724 | 1,680 | 1,680 | 98,900 |
| 2014/07/30 | 1,706 | 1,730 | 1,700 | 1,703 | 65,700 |
| 2014/07/29 | 1,744 | 1,754 | 1,713 | 1,729 | 87,400 |
| 2014/07/28 | 1,710 | 1,712 | 1,672 | 1,707 | 59,000 |
| 2014/07/25 | 1,686 | 1,698 | 1,668 | 1,693 | 56,400 |
| 2014/07/24 | 1,703 | 1,703 | 1,669 | 1,674 | 54,700 |
| 2014/07/23 | 1,695 | 1,711 | 1,690 | 1,693 | 38,400 |
| 2014/07/22 | 1,714 | 1,740 | 1,678 | 1,708 | 48,200 |
| 2014/07/18 | 1,673 | 1,699 | 1,662 | 1,680 | 51,700 |
| 2014/07/17 | 1,719 | 1,719 | 1,700 | 1,704 | 47,800 |
| 2014/07/16 | 1,704 | 1,727 | 1,704 | 1,710 | 58,100 |
| 2014/07/15 | 1,682 | 1,710 | 1,682 | 1,704 | 43,300 |
| 2014/07/14 | 1,665 | 1,686 | 1,657 | 1,681 | 37,900 |
| 2014/07/11 | 1,665 | 1,702 | 1,656 | 1,667 | 66,500 |
| 2014/07/10 | 1,710 | 1,715 | 1,676 | 1,677 | 46,100 |
| 2014/07/09 | 1,687 | 1,705 | 1,681 | 1,695 | 46,200 |
| 2014/07/08 | 1,702 | 1,723 | 1,682 | 1,710 | 118,200 |
| 2014/07/07 | 1,744 | 1,748 | 1,716 | 1,718 | 58,100 |
| 2014/07/04 | 1,770 | 1,776 | 1,748 | 1,752 | 91,100 |
| 2014/07/03 | 1,740 | 1,756 | 1,739 | 1,752 | 62,500 |
| 2014/07/02 | 1,712 | 1,751 | 1,712 | 1,740 | 56,800 |
| 2014/07/01 | 1,717 | 1,761 | 1,710 | 1,752 | 108,500 |
| 2014/06/30 | 1,704 | 1,721 | 1,673 | 1,717 | 85,800 |
| 2014/06/27 | 1,711 | 1,739 | 1,675 | 1,694 | 58,300 |
| 2014/06/26 | 1,745 | 1,745 | 1,717 | 1,718 | 44,700 |
| 2014/06/25 | 1,760 | 1,760 | 1,717 | 1,718 | 62,000 |
| 2014/06/24 | 1,745 | 1,764 | 1,726 | 1,760 | 86,200 |
| 2014/06/23 | 1,742 | 1,749 | 1,718 | 1,736 | 62,200 |
| 2014/06/20 | 1,722 | 1,739 | 1,710 | 1,729 | 129,100 |
| 2014/06/19 | 1,724 | 1,729 | 1,704 | 1,723 | 114,500 |
| 2014/06/18 | 1,695 | 1,728 | 1,681 | 1,724 | 124,700 |
| 2014/06/17 | 1,687 | 1,720 | 1,679 | 1,698 | 130,200 |
| 2014/06/16 | 1,715 | 1,716 | 1,655 | 1,678 | 120,500 |
| 2014/06/13 | 1,691 | 1,721 | 1,671 | 1,715 | 221,000 |
| 2014/06/12 | 1,742 | 1,742 | 1,705 | 1,717 | 122,600 |
| 2014/06/11 | 1,704 | 1,765 | 1,704 | 1,760 | 143,000 |
| 2014/06/10 | 1,699 | 1,719 | 1,691 | 1,700 | 64,900 |
| 2014/06/09 | 1,716 | 1,722 | 1,686 | 1,693 | 71,700 |
| 2014/06/06 | 1,730 | 1,730 | 1,703 | 1,709 | 81,800 |
| 2014/06/05 | 1,712 | 1,728 | 1,704 | 1,716 | 77,500 |
| 2014/06/04 | 1,712 | 1,712 | 1,683 | 1,702 | 52,800 |
| 2014/06/03 | 1,707 | 1,721 | 1,694 | 1,712 | 80,300 |
| 2014/06/02 | 1,700 | 1,710 | 1,674 | 1,687 | 93,700 |
| 2014/05/30 | 1,645 | 1,679 | 1,645 | 1,676 | 258,700 |
| 2014/05/29 | 1,656 | 1,677 | 1,652 | 1,670 | 75,100 |
| 2014/05/28 | 1,694 | 1,696 | 1,671 | 1,675 | 80,400 |
| 2014/05/27 | 1,700 | 1,709 | 1,671 | 1,673 | 60,600 |
| 2014/05/26 | 1,700 | 1,700 | 1,679 | 1,696 | 92,800 |
| 2014/05/23 | 1,664 | 1,692 | 1,664 | 1,681 | 94,500 |
| 2014/05/22 | 1,634 | 1,659 | 1,613 | 1,653 | 86,900 |
| 2014/05/21 | 1,615 | 1,615 | 1,577 | 1,609 | 92,900 |
| 2014/05/20 | 1,663 | 1,663 | 1,630 | 1,630 | 95,600 |
| 2014/05/19 | 1,657 | 1,667 | 1,634 | 1,635 | 98,100 |
| 2014/05/16 | 1,667 | 1,674 | 1,637 | 1,657 | 162,600 |
| 2014/05/15 | 1,686 | 1,698 | 1,668 | 1,683 | 139,700 |
| 2014/05/14 | 1,651 | 1,710 | 1,651 | 1,700 | 185,400 |
| 2014/05/13 | 1,590 | 1,698 | 1,589 | 1,660 | 410,600 |
| 2014/05/12 | 1,553 | 1,561 | 1,512 | 1,519 | 120,900 |
| 2014/05/09 | 1,521 | 1,572 | 1,518 | 1,554 | 140,500 |
| 2014/05/08 | 1,524 | 1,538 | 1,505 | 1,524 | 108,300 |
| 2014/05/07 | 1,567 | 1,567 | 1,516 | 1,522 | 171,200 |
| 2014/05/02 | 1,615 | 1,616 | 1,582 | 1,589 | 80,600 |
| 2014/05/01 | 1,548 | 1,619 | 1,548 | 1,617 | 150,800 |
| 2014/04/30 | 1,574 | 1,577 | 1,550 | 1,556 | 101,900 |
| 2014/04/28 | 1,589 | 1,589 | 1,558 | 1,566 | 76,500 |
| 2014/04/25 | 1,610 | 1,631 | 1,587 | 1,620 | 98,900 |
| 2014/04/24 | 1,613 | 1,635 | 1,578 | 1,594 | 71,700 |
| 2014/04/23 | 1,602 | 1,615 | 1,582 | 1,610 | 87,500 |
| 2014/04/22 | 1,617 | 1,636 | 1,585 | 1,585 | 65,200 |
| 2014/04/21 | 1,612 | 1,657 | 1,561 | 1,606 | 70,300 |
| 2014/04/18 | 1,604 | 1,608 | 1,536 | 1,607 | 46,100 |
| 2014/04/17 | 1,614 | 1,621 | 1,594 | 1,598 | 77,600 |
| 2014/04/16 | 1,585 | 1,605 | 1,578 | 1,602 | 88,400 |
| 2014/04/15 | 1,566 | 1,577 | 1,551 | 1,556 | 96,800 |
| 2014/04/14 | 1,573 | 1,603 | 1,560 | 1,563 | 96,200 |
| 2014/04/11 | 1,566 | 1,595 | 1,529 | 1,571 | 157,200 |
| 2014/04/10 | 1,633 | 1,647 | 1,588 | 1,596 | 165,800 |
| 2014/04/09 | 1,630 | 1,642 | 1,593 | 1,600 | 240,700 |
| 2014/04/08 | 1,677 | 1,680 | 1,651 | 1,655 | 213,700 |
| 2014/04/07 | 1,706 | 1,715 | 1,672 | 1,694 | 172,500 |
| 2014/04/04 | 1,729 | 1,754 | 1,725 | 1,731 | 167,200 |
| 2014/04/03 | 1,740 | 1,743 | 1,718 | 1,731 | 352,000 |
| 2014/04/02 | 1,747 | 1,770 | 1,716 | 1,719 | 383,900 |
| 2014/04/01 | 1,750 | 1,758 | 1,718 | 1,731 | 276,100 |
| 2014/03/31 | 1,706 | 1,732 | 1,693 | 1,729 | 452,500 |
| 2014/03/28 | 1,700 | 1,719 | 1,682 | 1,706 | 376,400 |
| 2014/03/27 | 1,660 | 1,722 | 1,645 | 1,711 | 414,700 |
| 2014/03/26 | 1,629 | 1,652 | 1,617 | 1,644 | 448,800 |
| 2014/03/25 | 1,580 | 1,661 | 1,576 | 1,629 | 438,300 |
| 2014/03/24 | 1,510 | 1,587 | 1,500 | 1,531 | 441,100 |
| 2014/03/20 | 1,507 | 1,515 | 1,442 | 1,455 | 646,500 |
| 2014/03/19 | 1,519 | 1,519 | 1,476 | 1,488 | 176,600 |
| 2014/03/18 | 1,495 | 1,511 | 1,485 | 1,493 | 103,800 |
| 2014/03/17 | 1,460 | 1,478 | 1,450 | 1,473 | 192,500 |
| 2014/03/14 | 1,477 | 1,500 | 1,459 | 1,463 | 329,000 |
| 2014/03/13 | 1,491 | 1,528 | 1,491 | 1,504 | 82,200 |
| 2014/03/12 | 1,510 | 1,538 | 1,486 | 1,491 | 147,600 |
| 2014/03/11 | 1,546 | 1,585 | 1,511 | 1,531 | 155,300 |
| 2014/03/10 | 1,493 | 1,549 | 1,483 | 1,545 | 339,900 |
| 2014/03/07 | 1,495 | 1,506 | 1,477 | 1,493 | 168,000 |
| 2014/03/06 | 1,436 | 1,481 | 1,407 | 1,475 | 272,000 |
| 2014/03/05 | 1,443 | 1,460 | 1,412 | 1,415 | 145,500 |
| 2014/03/04 | 1,375 | 1,433 | 1,370 | 1,430 | 151,500 |
| 2014/03/03 | 1,384 | 1,409 | 1,344 | 1,387 | 141,700 |
| 2014/02/28 | 1,440 | 1,440 | 1,384 | 1,405 | 234,000 |
| 2014/02/27 | 1,407 | 1,438 | 1,385 | 1,424 | 268,000 |
| 2014/02/26 | 1,424 | 1,424 | 1,402 | 1,407 | 143,000 |
| 2014/02/25 | 1,400 | 1,427 | 1,400 | 1,426 | 87,000 |
| 2014/02/24 | 1,437 | 1,437 | 1,383 | 1,395 | 70,000 |
| 2014/02/21 | 1,370 | 1,420 | 1,370 | 1,417 | 152,000 |
| 2014/02/20 | 1,400 | 1,406 | 1,367 | 1,369 | 169,000 |
| 2014/02/19 | 1,410 | 1,416 | 1,396 | 1,402 | 121,000 |
| 2014/02/18 | 1,397 | 1,438 | 1,379 | 1,426 | 170,000 |
| 2014/02/17 | 1,373 | 1,400 | 1,373 | 1,397 | 113,000 |
| 2014/02/14 | 1,406 | 1,436 | 1,368 | 1,372 | 228,000 |
| 2014/02/13 | 1,407 | 1,442 | 1,407 | 1,411 | 222,000 |
| 2014/02/12 | 1,391 | 1,430 | 1,354 | 1,408 | 519,000 |
| 2014/02/10 | 1,250 | 1,278 | 1,227 | 1,241 | 101,000 |
| 2014/02/07 | 1,245 | 1,265 | 1,226 | 1,241 | 229,000 |
| 2014/02/06 | 1,231 | 1,263 | 1,208 | 1,235 | 243,000 |
| 2014/02/05 | 1,215 | 1,232 | 1,181 | 1,219 | 433,000 |
| 2014/02/04 | 1,240 | 1,247 | 1,173 | 1,194 | 289,000 |
| 2014/02/03 | 1,296 | 1,327 | 1,270 | 1,271 | 145,000 |
| 2014/01/31 | 1,315 | 1,326 | 1,287 | 1,302 | 192,000 |
| 2014/01/30 | 1,314 | 1,332 | 1,306 | 1,315 | 253,000 |
| 2014/01/29 | 1,329 | 1,369 | 1,329 | 1,362 | 144,000 |
| 2014/01/28 | 1,313 | 1,336 | 1,310 | 1,310 | 244,000 |
| 2014/01/27 | 1,338 | 1,359 | 1,316 | 1,325 | 207,000 |
| 2014/01/24 | 1,411 | 1,421 | 1,388 | 1,391 | 315,000 |
| 2014/01/23 | 1,472 | 1,472 | 1,424 | 1,432 | 194,000 |
| 2014/01/22 | 1,493 | 1,496 | 1,456 | 1,472 | 169,000 |
| 2014/01/21 | 1,502 | 1,509 | 1,485 | 1,506 | 85,000 |
| 2014/01/20 | 1,512 | 1,512 | 1,485 | 1,497 | 100,000 |
| 2014/01/17 | 1,480 | 1,492 | 1,480 | 1,489 | 68,000 |
| 2014/01/16 | 1,509 | 1,512 | 1,494 | 1,494 | 66,000 |
| 2014/01/15 | 1,499 | 1,510 | 1,482 | 1,496 | 90,000 |
| 2014/01/14 | 1,512 | 1,512 | 1,471 | 1,482 | 144,000 |
| 2014/01/10 | 1,487 | 1,518 | 1,484 | 1,516 | 157,000 |
| 2014/01/09 | 1,512 | 1,512 | 1,490 | 1,502 | 96,000 |
| 2014/01/08 | 1,506 | 1,516 | 1,489 | 1,502 | 87,000 |
| 2014/01/07 | 1,488 | 1,499 | 1,474 | 1,485 | 125,000 |
| 2014/01/06 | 1,527 | 1,529 | 1,513 | 1,522 | 99,000 |