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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,330 | 1,335 | 1,314 | 1,314 | 113,200 |
| 2015/12/29 | 1,306 | 1,321 | 1,284 | 1,321 | 96,600 |
| 2015/12/28 | 1,275 | 1,318 | 1,275 | 1,306 | 117,800 |
| 2015/12/25 | 1,305 | 1,311 | 1,267 | 1,274 | 117,600 |
| 2015/12/24 | 1,320 | 1,336 | 1,303 | 1,305 | 123,600 |
| 2015/12/22 | 1,298 | 1,318 | 1,288 | 1,310 | 144,800 |
| 2015/12/21 | 1,320 | 1,321 | 1,279 | 1,307 | 223,200 |
| 2015/12/18 | 1,325 | 1,382 | 1,322 | 1,335 | 299,400 |
| 2015/12/17 | 1,397 | 1,417 | 1,384 | 1,389 | 196,600 |
| 2015/12/16 | 1,334 | 1,362 | 1,323 | 1,361 | 137,300 |
| 2015/12/15 | 1,345 | 1,355 | 1,319 | 1,323 | 170,100 |
| 2015/12/14 | 1,321 | 1,347 | 1,315 | 1,344 | 113,400 |
| 2015/12/11 | 1,386 | 1,396 | 1,360 | 1,366 | 279,500 |
| 2015/12/10 | 1,351 | 1,365 | 1,346 | 1,356 | 166,700 |
| 2015/12/09 | 1,377 | 1,383 | 1,357 | 1,362 | 147,300 |
| 2015/12/08 | 1,410 | 1,422 | 1,380 | 1,383 | 109,000 |
| 2015/12/07 | 1,399 | 1,429 | 1,399 | 1,410 | 161,100 |
| 2015/12/04 | 1,402 | 1,406 | 1,386 | 1,387 | 188,800 |
| 2015/12/03 | 1,414 | 1,437 | 1,411 | 1,428 | 139,100 |
| 2015/12/02 | 1,427 | 1,433 | 1,409 | 1,414 | 208,400 |
| 2015/12/01 | 1,409 | 1,447 | 1,409 | 1,437 | 123,700 |
| 2015/11/30 | 1,402 | 1,417 | 1,393 | 1,405 | 110,300 |
| 2015/11/27 | 1,405 | 1,423 | 1,402 | 1,407 | 109,800 |
| 2015/11/26 | 1,440 | 1,452 | 1,359 | 1,400 | 406,800 |
| 2015/11/25 | 1,434 | 1,437 | 1,415 | 1,429 | 114,500 |
| 2015/11/24 | 1,420 | 1,447 | 1,420 | 1,442 | 116,600 |
| 2015/11/20 | 1,445 | 1,453 | 1,416 | 1,430 | 159,000 |
| 2015/11/19 | 1,449 | 1,460 | 1,431 | 1,444 | 175,900 |
| 2015/11/18 | 1,437 | 1,443 | 1,421 | 1,426 | 126,300 |
| 2015/11/17 | 1,434 | 1,440 | 1,422 | 1,429 | 167,400 |
| 2015/11/16 | 1,398 | 1,418 | 1,379 | 1,409 | 153,200 |
| 2015/11/13 | 1,426 | 1,434 | 1,411 | 1,427 | 149,000 |
| 2015/11/12 | 1,432 | 1,446 | 1,420 | 1,440 | 145,000 |
| 2015/11/11 | 1,410 | 1,434 | 1,405 | 1,432 | 138,400 |
| 2015/11/10 | 1,409 | 1,430 | 1,405 | 1,428 | 140,600 |
| 2015/11/09 | 1,410 | 1,437 | 1,401 | 1,431 | 238,100 |
| 2015/11/06 | 1,395 | 1,400 | 1,370 | 1,393 | 146,800 |
| 2015/11/05 | 1,393 | 1,401 | 1,371 | 1,386 | 219,100 |
| 2015/11/04 | 1,386 | 1,408 | 1,372 | 1,379 | 232,700 |
| 2015/11/02 | 1,396 | 1,404 | 1,360 | 1,367 | 216,700 |
| 2015/10/30 | 1,448 | 1,448 | 1,402 | 1,408 | 498,600 |
| 2015/10/29 | 1,479 | 1,510 | 1,441 | 1,448 | 1,058,200 |
| 2015/10/28 | 1,502 | 1,510 | 1,444 | 1,465 | 367,800 |
| 2015/10/27 | 1,562 | 1,569 | 1,493 | 1,498 | 355,100 |
| 2015/10/26 | 1,539 | 1,563 | 1,533 | 1,544 | 145,200 |
| 2015/10/23 | 1,499 | 1,530 | 1,481 | 1,509 | 151,600 |
| 2015/10/22 | 1,464 | 1,495 | 1,454 | 1,460 | 101,600 |
| 2015/10/21 | 1,434 | 1,487 | 1,430 | 1,479 | 120,500 |
| 2015/10/20 | 1,454 | 1,456 | 1,416 | 1,433 | 84,100 |
| 2015/10/19 | 1,476 | 1,476 | 1,437 | 1,449 | 82,500 |
| 2015/10/16 | 1,467 | 1,489 | 1,459 | 1,479 | 111,100 |
| 2015/10/15 | 1,406 | 1,459 | 1,393 | 1,449 | 134,400 |
| 2015/10/14 | 1,439 | 1,442 | 1,391 | 1,406 | 173,600 |
| 2015/10/13 | 1,452 | 1,472 | 1,440 | 1,449 | 106,600 |
| 2015/10/09 | 1,407 | 1,488 | 1,388 | 1,482 | 167,500 |
| 2015/10/08 | 1,401 | 1,415 | 1,368 | 1,386 | 364,300 |
| 2015/10/07 | 1,415 | 1,434 | 1,354 | 1,395 | 196,700 |
| 2015/10/06 | 1,421 | 1,457 | 1,409 | 1,413 | 146,800 |
| 2015/10/05 | 1,406 | 1,411 | 1,374 | 1,393 | 86,400 |
| 2015/10/02 | 1,353 | 1,394 | 1,321 | 1,390 | 85,400 |
| 2015/10/01 | 1,324 | 1,377 | 1,306 | 1,366 | 141,600 |
| 2015/09/30 | 1,283 | 1,344 | 1,283 | 1,317 | 192,200 |
| 2015/09/29 | 1,264 | 1,287 | 1,248 | 1,259 | 159,400 |
| 2015/09/28 | 1,293 | 1,320 | 1,273 | 1,291 | 164,800 |
| 2015/09/25 | 1,255 | 1,285 | 1,243 | 1,282 | 132,000 |
| 2015/09/24 | 1,291 | 1,313 | 1,243 | 1,250 | 269,200 |
| 2015/09/18 | 1,343 | 1,351 | 1,302 | 1,325 | 167,600 |
| 2015/09/17 | 1,337 | 1,376 | 1,333 | 1,343 | 93,000 |
| 2015/09/16 | 1,319 | 1,347 | 1,319 | 1,328 | 67,500 |
| 2015/09/15 | 1,299 | 1,346 | 1,296 | 1,298 | 102,200 |
| 2015/09/14 | 1,346 | 1,370 | 1,285 | 1,288 | 108,200 |
| 2015/09/11 | 1,316 | 1,350 | 1,316 | 1,326 | 187,700 |
| 2015/09/10 | 1,345 | 1,366 | 1,323 | 1,346 | 75,800 |
| 2015/09/09 | 1,345 | 1,390 | 1,339 | 1,390 | 114,200 |
| 2015/09/08 | 1,295 | 1,330 | 1,291 | 1,294 | 70,100 |
| 2015/09/07 | 1,282 | 1,314 | 1,259 | 1,293 | 81,200 |
| 2015/09/04 | 1,347 | 1,349 | 1,278 | 1,292 | 138,500 |
| 2015/09/03 | 1,333 | 1,372 | 1,333 | 1,338 | 99,500 |
| 2015/09/02 | 1,308 | 1,345 | 1,303 | 1,318 | 120,800 |
| 2015/09/01 | 1,404 | 1,428 | 1,330 | 1,335 | 225,300 |
| 2015/08/31 | 1,427 | 1,434 | 1,400 | 1,423 | 107,100 |
| 2015/08/28 | 1,401 | 1,432 | 1,369 | 1,427 | 112,200 |
| 2015/08/27 | 1,377 | 1,396 | 1,335 | 1,344 | 152,400 |
| 2015/08/26 | 1,316 | 1,361 | 1,315 | 1,350 | 153,400 |
| 2015/08/25 | 1,326 | 1,387 | 1,308 | 1,315 | 178,300 |
| 2015/08/24 | 1,466 | 1,483 | 1,402 | 1,404 | 124,100 |
| 2015/08/21 | 1,538 | 1,577 | 1,517 | 1,519 | 108,700 |
| 2015/08/20 | 1,618 | 1,623 | 1,581 | 1,581 | 77,000 |
| 2015/08/19 | 1,678 | 1,678 | 1,614 | 1,625 | 79,400 |
| 2015/08/18 | 1,671 | 1,698 | 1,648 | 1,694 | 83,100 |
| 2015/08/17 | 1,640 | 1,676 | 1,638 | 1,668 | 74,200 |
| 2015/08/14 | 1,641 | 1,656 | 1,621 | 1,636 | 90,100 |
| 2015/08/13 | 1,619 | 1,651 | 1,602 | 1,648 | 80,800 |
| 2015/08/12 | 1,657 | 1,670 | 1,631 | 1,634 | 82,000 |
| 2015/08/11 | 1,678 | 1,692 | 1,641 | 1,670 | 105,700 |
| 2015/08/10 | 1,642 | 1,669 | 1,619 | 1,666 | 82,200 |
| 2015/08/07 | 1,623 | 1,631 | 1,604 | 1,620 | 88,400 |
| 2015/08/06 | 1,610 | 1,661 | 1,600 | 1,642 | 104,900 |
| 2015/08/05 | 1,561 | 1,613 | 1,561 | 1,600 | 74,800 |
| 2015/08/04 | 1,584 | 1,584 | 1,540 | 1,568 | 93,800 |
| 2015/08/03 | 1,579 | 1,587 | 1,552 | 1,584 | 79,800 |
| 2015/07/31 | 1,555 | 1,578 | 1,531 | 1,573 | 132,300 |
| 2015/07/30 | 1,561 | 1,600 | 1,523 | 1,529 | 154,400 |
| 2015/07/29 | 1,607 | 1,607 | 1,566 | 1,597 | 80,400 |
| 2015/07/28 | 1,589 | 1,633 | 1,575 | 1,603 | 116,800 |
| 2015/07/27 | 1,625 | 1,625 | 1,599 | 1,607 | 89,500 |
| 2015/07/24 | 1,666 | 1,671 | 1,621 | 1,628 | 92,000 |
| 2015/07/23 | 1,680 | 1,682 | 1,649 | 1,666 | 60,900 |
| 2015/07/22 | 1,681 | 1,685 | 1,662 | 1,672 | 57,100 |
| 2015/07/21 | 1,725 | 1,734 | 1,687 | 1,698 | 62,600 |
| 2015/07/17 | 1,733 | 1,736 | 1,698 | 1,717 | 110,200 |
| 2015/07/16 | 1,698 | 1,741 | 1,698 | 1,733 | 132,800 |
| 2015/07/15 | 1,642 | 1,698 | 1,641 | 1,691 | 163,600 |
| 2015/07/14 | 1,597 | 1,636 | 1,591 | 1,628 | 103,800 |
| 2015/07/13 | 1,549 | 1,565 | 1,538 | 1,560 | 55,500 |
| 2015/07/10 | 1,528 | 1,567 | 1,525 | 1,535 | 121,100 |
| 2015/07/09 | 1,531 | 1,535 | 1,470 | 1,521 | 152,700 |
| 2015/07/08 | 1,630 | 1,654 | 1,571 | 1,571 | 93,300 |
| 2015/07/07 | 1,648 | 1,663 | 1,636 | 1,645 | 64,400 |
| 2015/07/06 | 1,647 | 1,647 | 1,611 | 1,622 | 91,800 |
| 2015/07/03 | 1,689 | 1,700 | 1,669 | 1,675 | 63,100 |
| 2015/07/02 | 1,675 | 1,690 | 1,661 | 1,689 | 74,500 |
| 2015/07/01 | 1,675 | 1,681 | 1,656 | 1,661 | 47,500 |
| 2015/06/30 | 1,666 | 1,681 | 1,660 | 1,676 | 162,400 |
| 2015/06/29 | 1,669 | 1,680 | 1,657 | 1,657 | 109,300 |
| 2015/06/26 | 1,713 | 1,753 | 1,709 | 1,714 | 152,200 |
| 2015/06/25 | 1,738 | 1,738 | 1,705 | 1,709 | 49,700 |
| 2015/06/24 | 1,747 | 1,759 | 1,734 | 1,744 | 134,100 |
| 2015/06/23 | 1,730 | 1,745 | 1,722 | 1,735 | 117,700 |
| 2015/06/22 | 1,687 | 1,718 | 1,678 | 1,715 | 81,200 |
| 2015/06/19 | 1,672 | 1,697 | 1,665 | 1,693 | 143,200 |
| 2015/06/18 | 1,662 | 1,669 | 1,643 | 1,653 | 98,900 |
| 2015/06/17 | 1,677 | 1,682 | 1,654 | 1,664 | 61,400 |
| 2015/06/16 | 1,699 | 1,699 | 1,671 | 1,680 | 80,000 |
| 2015/06/15 | 1,718 | 1,718 | 1,689 | 1,698 | 68,900 |
| 2015/06/12 | 1,750 | 1,750 | 1,717 | 1,728 | 244,600 |
| 2015/06/11 | 1,706 | 1,740 | 1,706 | 1,724 | 84,700 |
| 2015/06/10 | 1,698 | 1,720 | 1,691 | 1,695 | 105,700 |
| 2015/06/09 | 1,731 | 1,733 | 1,694 | 1,698 | 84,300 |
| 2015/06/08 | 1,745 | 1,772 | 1,716 | 1,751 | 90,600 |
| 2015/06/05 | 1,726 | 1,756 | 1,714 | 1,754 | 138,500 |
| 2015/06/04 | 1,723 | 1,738 | 1,711 | 1,735 | 95,000 |
| 2015/06/03 | 1,725 | 1,743 | 1,715 | 1,724 | 104,700 |
| 2015/06/02 | 1,759 | 1,769 | 1,734 | 1,739 | 108,000 |
| 2015/06/01 | 1,730 | 1,770 | 1,728 | 1,759 | 116,300 |
| 2015/05/29 | 1,761 | 1,769 | 1,733 | 1,740 | 93,100 |
| 2015/05/28 | 1,757 | 1,773 | 1,742 | 1,761 | 117,300 |
| 2015/05/27 | 1,737 | 1,752 | 1,722 | 1,744 | 88,700 |
| 2015/05/26 | 1,757 | 1,760 | 1,727 | 1,743 | 52,000 |
| 2015/05/25 | 1,772 | 1,790 | 1,746 | 1,757 | 165,800 |
| 2015/05/22 | 1,702 | 1,733 | 1,685 | 1,732 | 106,500 |
| 2015/05/21 | 1,686 | 1,705 | 1,671 | 1,702 | 105,100 |
| 2015/05/20 | 1,690 | 1,695 | 1,664 | 1,687 | 89,500 |
| 2015/05/19 | 1,636 | 1,687 | 1,635 | 1,681 | 141,800 |
| 2015/05/18 | 1,622 | 1,640 | 1,604 | 1,635 | 64,200 |
| 2015/05/15 | 1,620 | 1,650 | 1,613 | 1,622 | 105,200 |
| 2015/05/14 | 1,518 | 1,625 | 1,518 | 1,615 | 156,300 |
| 2015/05/13 | 1,569 | 1,583 | 1,567 | 1,570 | 45,600 |
| 2015/05/12 | 1,577 | 1,597 | 1,567 | 1,595 | 77,600 |
| 2015/05/11 | 1,586 | 1,597 | 1,574 | 1,591 | 105,500 |
| 2015/05/08 | 1,526 | 1,555 | 1,516 | 1,546 | 57,800 |
| 2015/05/07 | 1,500 | 1,533 | 1,500 | 1,525 | 92,600 |
| 2015/05/01 | 1,530 | 1,543 | 1,504 | 1,514 | 111,000 |
| 2015/04/30 | 1,568 | 1,568 | 1,530 | 1,545 | 131,300 |
| 2015/04/28 | 1,599 | 1,600 | 1,574 | 1,584 | 113,400 |
| 2015/04/27 | 1,603 | 1,606 | 1,575 | 1,586 | 47,200 |
| 2015/04/24 | 1,594 | 1,610 | 1,584 | 1,599 | 106,600 |
| 2015/04/23 | 1,577 | 1,603 | 1,577 | 1,588 | 104,200 |
| 2015/04/22 | 1,570 | 1,588 | 1,559 | 1,565 | 78,600 |
| 2015/04/21 | 1,532 | 1,570 | 1,532 | 1,563 | 69,200 |
| 2015/04/20 | 1,554 | 1,565 | 1,531 | 1,544 | 77,500 |
| 2015/04/17 | 1,554 | 1,583 | 1,554 | 1,572 | 54,100 |
| 2015/04/16 | 1,560 | 1,579 | 1,551 | 1,576 | 50,800 |
| 2015/04/15 | 1,588 | 1,588 | 1,561 | 1,564 | 48,200 |
| 2015/04/14 | 1,577 | 1,607 | 1,577 | 1,590 | 54,200 |
| 2015/04/13 | 1,568 | 1,594 | 1,549 | 1,586 | 92,600 |
| 2015/04/10 | 1,567 | 1,580 | 1,558 | 1,567 | 112,000 |
| 2015/04/09 | 1,568 | 1,572 | 1,542 | 1,554 | 103,000 |
| 2015/04/08 | 1,572 | 1,589 | 1,563 | 1,575 | 85,700 |
| 2015/04/07 | 1,541 | 1,569 | 1,539 | 1,549 | 70,600 |
| 2015/04/06 | 1,547 | 1,547 | 1,526 | 1,536 | 144,600 |
| 2015/04/03 | 1,550 | 1,563 | 1,535 | 1,558 | 69,700 |
| 2015/04/02 | 1,526 | 1,567 | 1,521 | 1,555 | 138,500 |
| 2015/04/01 | 1,521 | 1,531 | 1,488 | 1,496 | 127,400 |
| 2015/03/31 | 1,575 | 1,591 | 1,535 | 1,543 | 104,600 |
| 2015/03/30 | 1,552 | 1,558 | 1,530 | 1,554 | 120,300 |
| 2015/03/27 | 1,561 | 1,589 | 1,536 | 1,544 | 298,000 |
| 2015/03/26 | 1,583 | 1,593 | 1,563 | 1,572 | 510,800 |
| 2015/03/25 | 1,600 | 1,613 | 1,576 | 1,600 | 173,000 |
| 2015/03/24 | 1,646 | 1,646 | 1,589 | 1,603 | 180,000 |
| 2015/03/23 | 1,620 | 1,650 | 1,619 | 1,647 | 138,400 |
| 2015/03/20 | 1,620 | 1,620 | 1,601 | 1,602 | 101,500 |
| 2015/03/19 | 1,631 | 1,637 | 1,602 | 1,608 | 91,700 |
| 2015/03/18 | 1,635 | 1,638 | 1,611 | 1,637 | 76,000 |
| 2015/03/17 | 1,653 | 1,655 | 1,626 | 1,629 | 83,900 |
| 2015/03/16 | 1,638 | 1,649 | 1,628 | 1,640 | 90,500 |
| 2015/03/13 | 1,645 | 1,655 | 1,624 | 1,638 | 201,800 |
| 2015/03/12 | 1,605 | 1,639 | 1,600 | 1,633 | 138,100 |
| 2015/03/11 | 1,569 | 1,604 | 1,569 | 1,594 | 93,500 |
| 2015/03/10 | 1,579 | 1,592 | 1,568 | 1,579 | 76,100 |
| 2015/03/09 | 1,566 | 1,578 | 1,552 | 1,566 | 85,700 |
| 2015/03/06 | 1,569 | 1,574 | 1,549 | 1,565 | 83,300 |
| 2015/03/05 | 1,561 | 1,583 | 1,552 | 1,562 | 66,800 |
| 2015/03/04 | 1,590 | 1,593 | 1,537 | 1,562 | 171,300 |
| 2015/03/03 | 1,605 | 1,608 | 1,581 | 1,590 | 43,700 |
| 2015/03/02 | 1,600 | 1,615 | 1,587 | 1,591 | 81,300 |
| 2015/02/27 | 1,628 | 1,628 | 1,571 | 1,583 | 95,400 |
| 2015/02/26 | 1,600 | 1,633 | 1,595 | 1,611 | 93,900 |
| 2015/02/25 | 1,586 | 1,607 | 1,579 | 1,590 | 83,700 |
| 2015/02/24 | 1,556 | 1,589 | 1,547 | 1,575 | 85,400 |
| 2015/02/23 | 1,585 | 1,592 | 1,535 | 1,546 | 84,300 |
| 2015/02/20 | 1,580 | 1,589 | 1,551 | 1,574 | 85,000 |
| 2015/02/19 | 1,542 | 1,572 | 1,532 | 1,566 | 114,000 |
| 2015/02/18 | 1,510 | 1,549 | 1,503 | 1,540 | 150,700 |
| 2015/02/17 | 1,482 | 1,504 | 1,473 | 1,497 | 112,100 |
| 2015/02/16 | 1,480 | 1,505 | 1,473 | 1,473 | 110,100 |
| 2015/02/13 | 1,481 | 1,493 | 1,450 | 1,472 | 119,700 |
| 2015/02/12 | 1,471 | 1,513 | 1,467 | 1,476 | 214,100 |
| 2015/02/10 | 1,500 | 1,504 | 1,428 | 1,441 | 389,000 |
| 2015/02/09 | 1,345 | 1,378 | 1,333 | 1,363 | 91,000 |
| 2015/02/06 | 1,312 | 1,320 | 1,310 | 1,315 | 51,300 |
| 2015/02/05 | 1,326 | 1,330 | 1,286 | 1,296 | 58,200 |
| 2015/02/04 | 1,277 | 1,341 | 1,271 | 1,331 | 114,700 |
| 2015/02/03 | 1,282 | 1,296 | 1,250 | 1,258 | 73,300 |
| 2015/02/02 | 1,285 | 1,291 | 1,272 | 1,283 | 63,900 |
| 2015/01/30 | 1,301 | 1,327 | 1,301 | 1,305 | 68,700 |
| 2015/01/29 | 1,320 | 1,321 | 1,290 | 1,301 | 68,400 |
| 2015/01/28 | 1,342 | 1,344 | 1,323 | 1,338 | 76,000 |
| 2015/01/27 | 1,310 | 1,344 | 1,310 | 1,344 | 87,600 |
| 2015/01/26 | 1,311 | 1,312 | 1,280 | 1,300 | 49,700 |
| 2015/01/23 | 1,292 | 1,317 | 1,286 | 1,311 | 54,200 |
| 2015/01/22 | 1,288 | 1,288 | 1,241 | 1,274 | 74,800 |
| 2015/01/21 | 1,327 | 1,327 | 1,280 | 1,287 | 82,700 |
| 2015/01/20 | 1,300 | 1,328 | 1,269 | 1,327 | 90,700 |
| 2015/01/19 | 1,300 | 1,314 | 1,278 | 1,299 | 50,500 |
| 2015/01/16 | 1,302 | 1,329 | 1,265 | 1,285 | 86,700 |
| 2015/01/15 | 1,316 | 1,344 | 1,312 | 1,332 | 99,300 |
| 2015/01/14 | 1,327 | 1,345 | 1,312 | 1,316 | 71,900 |
| 2015/01/13 | 1,354 | 1,364 | 1,318 | 1,349 | 113,500 |
| 2015/01/09 | 1,398 | 1,402 | 1,359 | 1,370 | 105,400 |
| 2015/01/08 | 1,371 | 1,410 | 1,364 | 1,394 | 80,300 |
| 2015/01/07 | 1,370 | 1,395 | 1,363 | 1,371 | 96,800 |
| 2015/01/06 | 1,437 | 1,441 | 1,388 | 1,389 | 108,600 |
| 2015/01/05 | 1,464 | 1,494 | 1,459 | 1,474 | 80,900 |