日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 1,144 1,159 1,125 1,137 98,300
2016/12/29 1,150 1,156 1,133 1,142 142,900
2016/12/28 1,146 1,154 1,138 1,150 88,000
2016/12/27 1,146 1,156 1,140 1,146 68,000
2016/12/26 1,174 1,174 1,147 1,149 76,200
2016/12/22 1,175 1,185 1,162 1,171 98,100
2016/12/21 1,165 1,187 1,165 1,171 169,800
2016/12/20 1,144 1,164 1,141 1,160 200,700
2016/12/19 1,164 1,166 1,143 1,148 98,300
2016/12/16 1,171 1,173 1,152 1,163 166,300
2016/12/15 1,146 1,177 1,143 1,158 151,900
2016/12/14 1,155 1,155 1,140 1,146 86,700
2016/12/13 1,132 1,158 1,125 1,153 173,500
2016/12/12 1,137 1,145 1,104 1,126 237,200
2016/12/09 1,109 1,127 1,098 1,124 360,400
2016/12/08 1,135 1,138 1,105 1,131 222,700
2016/12/07 1,120 1,123 1,100 1,120 168,100
2016/12/06 1,131 1,135 1,096 1,113 288,200
2016/12/05 1,120 1,126 1,100 1,108 326,700
2016/12/02 1,136 1,140 1,111 1,120 152,600
2016/12/01 1,151 1,162 1,137 1,145 120,900
2016/11/30 1,129 1,134 1,121 1,129 97,200
2016/11/29 1,144 1,148 1,123 1,127 106,900
2016/11/28 1,162 1,162 1,132 1,156 165,500
2016/11/25 1,109 1,173 1,109 1,158 267,900
2016/11/24 1,112 1,119 1,098 1,108 95,300
2016/11/22 1,110 1,110 1,091 1,097 87,300
2016/11/21 1,110 1,116 1,100 1,109 114,900
2016/11/18 1,108 1,108 1,090 1,096 112,100
2016/11/17 1,092 1,096 1,078 1,083 71,300
2016/11/16 1,100 1,107 1,083 1,099 130,700
2016/11/15 1,078 1,095 1,062 1,084 155,500
2016/11/14 1,057 1,087 1,057 1,078 108,100
2016/11/11 1,084 1,100 1,037 1,047 187,000
2016/11/10 1,076 1,083 1,052 1,067 199,800
2016/11/09 1,064 1,074 975 991 352,500
2016/11/08 1,040 1,058 1,032 1,047 105,500
2016/11/07 1,076 1,078 1,044 1,052 113,100
2016/11/04 1,041 1,060 1,030 1,054 147,600
2016/11/02 1,065 1,069 1,041 1,057 157,600
2016/11/01 1,080 1,080 1,053 1,078 170,100
2016/10/31 1,081 1,097 1,076 1,085 207,100
2016/10/28 1,053 1,109 1,053 1,094 778,800
2016/10/27 1,043 1,063 1,033 1,043 150,500
2016/10/26 1,046 1,048 1,030 1,043 202,500
2016/10/25 1,060 1,064 1,044 1,052 210,700
2016/10/24 1,051 1,064 1,041 1,053 160,000
2016/10/21 1,031 1,057 1,026 1,051 268,900
2016/10/20 1,008 1,054 1,003 1,037 469,400
2016/10/19 991 1,005 980 1,003 249,700
2016/10/18 977 988 966 988 143,000
2016/10/17 970 990 967 982 111,300
2016/10/14 968 976 952 975 182,100
2016/10/13 969 978 948 968 200,400
2016/10/12 959 973 956 964 133,400
2016/10/11 971 986 969 974 154,500
2016/10/07 986 993 975 986 85,800
2016/10/06 985 990 979 983 116,900
2016/10/05 957 982 957 975 172,100
2016/10/04 936 953 932 949 140,100
2016/10/03 938 938 920 927 119,900
2016/09/30 945 954 920 924 152,300
2016/09/29 942 978 942 975 153,600
2016/09/28 953 960 938 947 132,200
2016/09/27 901 949 896 949 154,500
2016/09/26 942 943 920 923 91,900
2016/09/23 945 954 924 949 161,400
2016/09/21 900 938 881 934 143,300
2016/09/20 890 913 887 902 113,800
2016/09/16 911 911 896 905 104,500
2016/09/15 913 913 901 909 106,900
2016/09/14 919 928 913 917 81,600
2016/09/13 930 938 925 929 100,800
2016/09/12 926 935 915 920 65,100
2016/09/09 945 952 941 945 138,600
2016/09/08 950 953 939 950 83,500
2016/09/07 925 952 918 949 119,700
2016/09/06 935 942 925 937 102,100
2016/09/05 954 955 937 938 92,200
2016/09/02 948 953 935 951 75,300
2016/09/01 943 960 940 958 144,500
2016/08/31 933 942 926 941 209,900
2016/08/30 910 924 900 922 66,000
2016/08/29 911 921 904 912 210,700
2016/08/26 880 886 861 881 115,100
2016/08/25 890 897 882 884 77,700
2016/08/24 900 905 889 889 74,400
2016/08/23 900 900 885 888 95,300
2016/08/22 909 914 902 906 88,300
2016/08/19 903 911 897 902 111,300
2016/08/18 905 911 895 896 140,100
2016/08/17 908 924 908 920 185,100
2016/08/16 935 944 907 908 143,400
2016/08/15 972 972 934 935 178,100
2016/08/12 984 986 972 977 108,500
2016/08/10 959 973 952 972 133,800
2016/08/09 949 961 939 960 157,900
2016/08/08 951 955 927 954 161,500
2016/08/05 945 957 930 937 147,700
2016/08/04 939 954 921 951 134,400
2016/08/03 943 951 926 940 233,000
2016/08/02 973 978 955 958 139,400
2016/08/01 1,009 1,009 981 994 182,100
2016/07/29 1,022 1,053 1,012 1,039 288,900
2016/07/28 1,082 1,107 994 1,032 522,400
2016/07/27 1,161 1,175 1,117 1,137 276,700
2016/07/26 1,147 1,154 1,129 1,131 123,200
2016/07/25 1,117 1,154 1,117 1,146 89,800
2016/07/22 1,097 1,126 1,093 1,117 61,800
2016/07/21 1,120 1,139 1,119 1,127 57,100
2016/07/20 1,099 1,110 1,080 1,109 70,400
2016/07/19 1,089 1,109 1,080 1,103 89,500
2016/07/15 1,077 1,110 1,076 1,089 165,200
2016/07/14 1,063 1,083 1,049 1,076 139,000
2016/07/13 1,079 1,081 1,050 1,056 149,800
2016/07/12 1,022 1,063 1,018 1,043 148,800
2016/07/11 960 1,006 960 998 113,700
2016/07/08 953 978 944 946 151,900
2016/07/07 939 958 936 947 130,000
2016/07/06 964 972 936 950 136,100
2016/07/05 1,003 1,003 984 990 68,000
2016/07/04 1,000 1,009 990 1,003 82,200
2016/07/01 1,024 1,035 1,013 1,021 101,500
2016/06/30 1,028 1,029 1,005 1,017 399,500
2016/06/29 999 1,012 980 1,008 162,100
2016/06/28 967 993 937 980 440,600
2016/06/27 955 975 936 973 315,300
2016/06/24 1,045 1,056 923 928 243,000
2016/06/23 1,029 1,049 1,013 1,045 140,300
2016/06/22 1,017 1,025 992 1,023 155,400
2016/06/21 1,013 1,033 997 1,030 120,300
2016/06/20 1,031 1,043 1,018 1,026 104,100
2016/06/17 1,016 1,022 1,002 1,010 161,600
2016/06/16 1,057 1,057 998 1,004 136,100
2016/06/15 1,042 1,066 1,033 1,057 198,400
2016/06/14 1,054 1,061 1,031 1,042 136,800
2016/06/13 1,094 1,094 1,061 1,062 126,800
2016/06/10 1,136 1,136 1,116 1,123 211,300
2016/06/09 1,145 1,152 1,129 1,140 101,300
2016/06/08 1,168 1,172 1,143 1,159 117,400
2016/06/07 1,164 1,168 1,152 1,164 161,800
2016/06/06 1,140 1,168 1,132 1,164 94,200
2016/06/03 1,170 1,184 1,159 1,169 81,300
2016/06/02 1,201 1,206 1,170 1,172 112,300
2016/06/01 1,243 1,249 1,215 1,222 130,300
2016/05/31 1,234 1,262 1,226 1,259 190,500
2016/05/30 1,250 1,250 1,217 1,246 139,000
2016/05/27 1,247 1,247 1,227 1,236 80,900
2016/05/26 1,241 1,257 1,234 1,238 110,900
2016/05/25 1,219 1,242 1,219 1,234 202,900
2016/05/24 1,172 1,222 1,171 1,189 216,600
2016/05/23 1,154 1,175 1,139 1,174 77,600
2016/05/20 1,129 1,167 1,124 1,163 89,400
2016/05/19 1,144 1,154 1,120 1,136 109,800
2016/05/18 1,140 1,154 1,119 1,144 180,800
2016/05/17 1,143 1,153 1,130 1,148 100,500
2016/05/16 1,118 1,152 1,109 1,126 174,600
2016/05/13 1,086 1,135 1,065 1,113 413,400
2016/05/12 1,050 1,100 1,050 1,081 70,100
2016/05/11 1,105 1,109 1,069 1,080 94,900
2016/05/10 1,055 1,102 1,044 1,088 124,200
2016/05/09 1,056 1,056 1,035 1,046 54,600
2016/05/06 1,036 1,048 1,019 1,043 108,000
2016/05/02 1,031 1,046 1,025 1,031 132,900
2016/04/28 1,170 1,174 1,043 1,094 151,100
2016/04/27 1,167 1,175 1,144 1,149 81,100
2016/04/26 1,190 1,190 1,157 1,172 106,500
2016/04/25 1,159 1,191 1,153 1,191 163,500
2016/04/22 1,124 1,153 1,114 1,150 123,900
2016/04/21 1,122 1,137 1,117 1,134 119,500
2016/04/20 1,096 1,112 1,082 1,088 148,000
2016/04/19 1,063 1,093 1,054 1,088 103,100
2016/04/18 1,022 1,053 1,022 1,024 123,100
2016/04/15 1,086 1,095 1,066 1,071 131,700
2016/04/14 1,064 1,093 1,051 1,090 131,400
2016/04/13 1,018 1,052 1,018 1,048 94,100
2016/04/12 982 1,018 978 1,005 126,200
2016/04/11 1,008 1,008 965 982 117,000
2016/04/08 964 1,032 957 1,015 187,700
2016/04/07 996 1,005 979 989 116,700
2016/04/06 1,003 1,013 982 996 152,900
2016/04/05 1,040 1,040 998 1,001 132,700
2016/04/04 1,060 1,071 1,036 1,048 160,700
2016/04/01 1,131 1,138 1,051 1,055 186,800
2016/03/31 1,164 1,174 1,129 1,133 128,800
2016/03/30 1,175 1,184 1,155 1,157 105,300
2016/03/29 1,167 1,190 1,165 1,181 153,900
2016/03/28 1,150 1,173 1,141 1,173 130,500
2016/03/25 1,126 1,146 1,120 1,144 88,700
2016/03/24 1,141 1,154 1,120 1,126 113,800
2016/03/23 1,147 1,171 1,147 1,149 102,400
2016/03/22 1,129 1,169 1,119 1,146 155,200
2016/03/18 1,119 1,149 1,089 1,109 178,600
2016/03/17 1,144 1,179 1,120 1,134 106,100
2016/03/16 1,120 1,144 1,118 1,135 113,600
2016/03/15 1,168 1,176 1,128 1,135 166,400
2016/03/14 1,153 1,180 1,140 1,168 125,000
2016/03/11 1,106 1,146 1,098 1,136 223,700
2016/03/10 1,096 1,125 1,096 1,118 137,200
2016/03/09 1,093 1,107 1,061 1,082 141,500
2016/03/08 1,132 1,145 1,104 1,108 153,400
2016/03/07 1,159 1,167 1,128 1,137 178,600
2016/03/04 1,150 1,165 1,143 1,162 218,700
2016/03/03 1,142 1,168 1,140 1,165 94,700
2016/03/02 1,134 1,178 1,134 1,165 145,300
2016/03/01 1,121 1,138 1,089 1,111 142,000
2016/02/29 1,174 1,195 1,126 1,128 194,800
2016/02/26 1,200 1,212 1,153 1,157 203,900
2016/02/25 1,141 1,197 1,141 1,190 183,700
2016/02/24 1,112 1,160 1,104 1,141 197,600
2016/02/23 1,135 1,163 1,128 1,132 151,100
2016/02/22 1,121 1,170 1,121 1,133 167,000
2016/02/19 1,170 1,180 1,117 1,136 195,200
2016/02/18 1,198 1,233 1,182 1,190 232,900
2016/02/17 1,162 1,218 1,141 1,158 181,000
2016/02/16 1,169 1,207 1,142 1,171 261,800
2016/02/15 1,083 1,180 1,071 1,169 304,600
2016/02/12 986 1,052 964 1,023 352,000
2016/02/10 1,040 1,053 989 1,004 217,200
2016/02/09 1,048 1,060 1,024 1,035 167,000
2016/02/08 1,076 1,114 1,069 1,103 173,200
2016/02/05 1,090 1,103 1,078 1,096 141,200
2016/02/04 1,089 1,131 1,083 1,114 165,800
2016/02/03 1,125 1,128 1,090 1,109 152,200
2016/02/02 1,153 1,179 1,151 1,155 127,900
2016/02/01 1,159 1,184 1,158 1,165 133,300
2016/01/29 1,108 1,159 1,098 1,153 143,600
2016/01/28 1,122 1,134 1,106 1,108 90,400
2016/01/27 1,109 1,147 1,108 1,129 170,700
2016/01/26 1,102 1,119 1,082 1,090 121,800
2016/01/25 1,143 1,159 1,113 1,132 128,200
2016/01/22 1,098 1,129 1,080 1,123 153,700
2016/01/21 1,074 1,116 1,047 1,047 159,900
2016/01/20 1,135 1,135 1,085 1,087 148,600
2016/01/19 1,130 1,166 1,124 1,146 102,700
2016/01/18 1,100 1,142 1,088 1,132 157,300
2016/01/15 1,176 1,187 1,125 1,135 120,900
2016/01/14 1,150 1,169 1,118 1,156 229,700
2016/01/13 1,158 1,199 1,156 1,176 123,300
2016/01/12 1,150 1,174 1,145 1,150 168,600
2016/01/08 1,169 1,203 1,163 1,176 179,900
2016/01/07 1,218 1,227 1,179 1,186 169,900
2016/01/06 1,253 1,260 1,202 1,221 124,600
2016/01/05 1,255 1,269 1,237 1,252 110,100
2016/01/04 1,291 1,308 1,252 1,257 182,400

このページの先頭へ