7222 日産車体(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	867	873	864	872	128,000	872
2004-12-29	859	867	852	864	295,000	864
2004-12-28	852	857	841	856	310,000	856
2004-12-27	853	857	846	851	169,000	851
2004-12-24	855	855	839	844	289,000	844
2004-12-22	837	858	836	848	676,000	848
2004-12-21	818	837	818	833	542,000	833
2004-12-20	790	819	790	817	1,077,000	817
2004-12-17	806	810	790	794	737,000	794
2004-12-16	822	822	798	803	638,000	803
2004-12-15	815	829	805	828	448,000	828
2004-12-14	812	815	795	815	684,000	815
2004-12-13	810	815	797	808	598,000	808
2004-12-10	820	820	805	811	645,000	811
2004-12-09	822	823	805	812	365,000	812
2004-12-08	812	819	811	813	449,000	813
2004-12-07	828	838	819	820	366,000	820
2004-12-06	828	843	825	836	578,000	836
2004-12-03	819	837	812	837	615,000	837
2004-12-02	816	824	812	819	387,000	819
2004-12-01	804	815	802	814	539,000	814
2004-11-30	815	817	807	808	461,000	808
2004-11-29	823	836	818	824	365,000	824
2004-11-26	826	842	822	826	532,000	826
2004-11-25	835	846	818	830	1,060,000	830
2004-11-24	844	856	831	850	427,000	850
2004-11-22	840	845	831	836	417,000	836
2004-11-19	833	865	832	860	902,000	860
2004-11-18	865	869	831	833	705,000	833
2004-11-17	878	881	866	870	450,000	870
2004-11-16	870	895	870	882	808,000	882
2004-11-15	875	882	866	869	460,000	869
2004-11-12	866	888	851	870	879,000	870
2004-11-11	869	871	858	866	789,000	866
2004-11-10	840	874	836	867	1,161,000	867
2004-11-09	847	855	828	833	757,000	833
2004-11-08	868	868	846	847	397,000	847
2004-11-05	838	877	829	874	1,507,000	874
2004-11-04	829	837	801	832	718,000	832
2004-11-02	805	826	799	826	472,000	826
2004-11-01	816	817	802	805	332,000	805
2004-10-29	825	830	816	821	536,000	821
2004-10-28	815	833	810	821	593,000	821
2004-10-27	819	840	805	805	655,000	805
2004-10-26	808	819	806	819	505,000	819
2004-10-25	812	824	807	809	1,035,000	809
2004-10-22	830	839	815	830	1,000,000	830
2004-10-21	834	845	808	830	1,007,000	830
2004-10-20	857	864	833	834	1,984,000	834
2004-10-19	820	900	815	887	3,591,000	887
2004-10-18	809	811	802	802	478,000	802
2004-10-15	786	802	782	800	869,000	800
2004-10-14	806	806	787	794	681,000	794
2004-10-13	815	824	810	813	1,159,000	813
2004-10-12	791	811	791	806	1,018,000	806
2004-10-08	788	803	788	795	1,268,000	795
2004-10-07	774	816	753	798	5,930,000	798
2004-10-06	759	769	745	769	2,175,000	769
2004-10-05	647	671	642	669	582,000	669
2004-10-04	641	645	633	645	463,000	645
2004-10-01	632	645	631	638	193,000	638
2004-09-30	625	642	620	642	308,000	642
2004-09-29	630	630	617	618	182,000	618
2004-09-28	615	638	615	621	229,000	621
2004-09-27	631	637	617	623	196,000	623
2004-09-24	615	635	611	635	324,000	635
2004-09-22	635	635	617	623	434,000	623
2004-09-21	639	642	632	632	395,000	632
2004-09-17	641	643	630	639	303,000	639
2004-09-16	649	655	636	636	526,000	636
2004-09-15	661	675	655	656	384,000	656
2004-09-14	656	663	653	659	226,000	659
2004-09-13	651	654	646	650	281,000	650
2004-09-10	652	658	644	649	973,000	649
2004-09-09	678	679	658	665	240,000	665
2004-09-08	681	683	676	678	246,000	678
2004-09-07	687	687	680	681	228,000	681
2004-09-06	689	693	675	687	248,000	687
2004-09-03	696	698	676	680	240,000	680
2004-09-02	688	695	682	693	373,000	693
2004-09-01	676	684	673	681	267,000	681
2004-08-31	677	677	672	675	186,000	675
2004-08-30	678	678	671	676	208,000	676
2004-08-27	682	682	670	675	308,000	675
2004-08-26	685	685	671	680	246,000	680
2004-08-25	670	681	669	676	155,000	676
2004-08-24	683	688	668	669	184,000	669
2004-08-23	686	687	676	676	140,000	676
2004-08-20	673	684	673	678	269,000	678
2004-08-19	658	679	655	675	349,000	675
2004-08-18	655	661	646	660	295,000	660
2004-08-17	653	662	646	659	267,000	659
2004-08-16	660	666	636	652	220,000	652
2004-08-13	670	672	657	657	267,000	657
2004-08-12	675	680	668	674	150,000	674
2004-08-11	667	671	661	669	292,000	669
2004-08-10	658	662	651	657	167,000	657
2004-08-09	649	667	645	665	137,000	665
2004-08-06	685	685	668	669	172,000	669
2004-08-05	693	699	678	685	408,000	685
2004-08-04	706	706	684	685	297,000	685
2004-08-03	714	723	696	705	429,000	705
2004-08-02	718	724	707	710	181,000	710
2004-07-30	692	718	692	712	364,000	712
2004-07-29	704	704	692	702	326,000	702
2004-07-28	704	704	694	700	217,000	700
2004-07-27	712	712	690	693	305,000	693
2004-07-26	710	713	703	708	424,000	708
2004-07-23	731	732	712	728	464,000	728
2004-07-22	736	743	727	737	218,000	737
2004-07-21	736	754	734	746	217,000	746
2004-07-20	726	745	726	736	196,000	736
2004-07-16	739	749	737	746	281,000	746
2004-07-15	765	779	750	759	466,000	759
2004-07-14	778	785	763	763	453,000	763
2004-07-13	768	779	768	778	299,000	778
2004-07-12	758	774	758	772	238,000	772
2004-07-09	741	760	741	759	251,000	759
2004-07-08	745	760	739	740	266,000	740
2004-07-07	741	751	731	743	262,000	743
2004-07-06	739	764	739	751	234,000	751
2004-07-05	758	764	745	751	200,000	751
2004-07-02	755	770	752	758	267,000	758
2004-07-01	768	772	760	768	347,000	768
2004-06-30	750	768	750	767	354,000	767
2004-06-29	752	767	748	765	600,000	765
2004-06-28	749	757	748	754	368,000	754
2004-06-25	741	747	732	740	300,000	740
2004-06-24	735	740	722	739	142,000	739
2004-06-23	729	735	726	732	244,000	732
2004-06-22	719	729	717	723	240,000	723
2004-06-21	728	737	720	729	334,000	729
2004-06-18	732	736	701	727	268,000	727
2004-06-17	738	745	736	741	252,000	741
2004-06-16	746	750	733	747	340,000	747
2004-06-15	744	745	735	738	357,000	738
2004-06-14	739	745	739	741	131,000	741
2004-06-11	748	748	732	740	462,000	740
2004-06-10	730	746	726	745	371,000	745
2004-06-09	744	744	730	733	223,000	733
2004-06-08	744	747	734	743	527,000	743
2004-06-07	725	743	725	739	285,000	739
2004-06-04	721	737	715	727	329,000	727
2004-06-03	731	755	721	722	813,000	722
2004-06-02	715	727	705	721	517,000	721
2004-06-01	719	719	711	715	184,000	715
2004-05-31	716	716	695	709	205,000	709
2004-05-28	705	718	705	718	214,000	718
2004-05-27	700	721	696	704	573,000	704
2004-05-26	708	715	694	696	580,000	696
2004-05-25	687	691	670	681	212,000	681
2004-05-24	688	705	685	686	403,000	686
2004-05-21	676	701	669	687	322,000	687
2004-05-20	669	680	665	676	281,000	676
2004-05-19	682	685	676	679	339,000	679
2004-05-18	660	673	660	669	306,000	669
2004-05-17	697	697	659	664	594,000	664
2004-05-14	717	720	686	698	461,000	698
2004-05-13	721	727	690	697	330,000	697
2004-05-12	730	734	702	717	600,000	717
2004-05-11	643	705	643	700	998,000	700
2004-05-10	696	704	669	673	699,000	673
2004-05-07	725	725	706	711	522,000	711
2004-05-06	730	740	722	725	761,000	725
2004-04-30	730	747	728	740	562,000	740
2004-04-28	751	760	741	756	755,000	756
2004-04-27	779	782	751	761	1,215,000	761
2004-04-26	782	787	761	784	1,204,000	784
2004-04-23	772	784	765	772	1,112,000	772
2004-04-22	748	777	741	762	1,976,000	762
2004-04-21	728	760	725	748	1,502,000	748
2004-04-20	716	743	711	734	1,479,000	734
2004-04-19	729	768	685	707	2,276,000	707
2004-04-16	618	719	616	719	2,620,000	719
2004-04-15	635	635	615	619	353,000	619
2004-04-14	621	627	618	622	385,000	622
2004-04-13	626	630	623	624	382,000	624
2004-04-12	622	630	622	626	362,000	626
2004-04-09	624	629	622	624	400,000	624
2004-04-08	627	637	624	633	344,000	633
2004-04-07	630	634	623	627	404,000	627
2004-04-06	636	638	625	636	426,000	636
2004-04-05	635	636	626	631	391,000	631
2004-04-02	615	626	612	623	407,000	623
2004-04-01	629	629	607	611	434,000	611
2004-03-31	634	634	624	629	270,000	629
2004-03-30	640	641	628	628	553,000	628
2004-03-29	610	632	609	630	1,021,000	630
2004-03-26	605	607	602	603	621,000	603
2004-03-25	606	607	600	602	493,000	602
2004-03-24	609	609	601	602	508,000	602
2004-03-23	598	605	598	603	272,000	603
2004-03-22	611	612	599	601	462,000	601
2004-03-19	607	614	603	604	253,000	604
2004-03-18	615	616	602	605	369,000	605
2004-03-17	605	613	600	611	691,000	611
2004-03-16	612	612	603	605	527,000	605
2004-03-15	620	623	611	611	524,000	611
2004-03-12	600	617	600	608	1,003,000	608
2004-03-11	606	614	605	609	801,000	609
2004-03-10	624	630	611	617	860,000	617
2004-03-09	635	636	628	629	527,000	629
2004-03-08	639	640	629	633	593,000	633
2004-03-05	637	642	624	629	639,000	629
2004-03-04	635	645	633	637	298,000	637
2004-03-03	640	648	633	637	886,000	637
2004-03-02	626	641	626	640	1,370,000	640
2004-03-01	614	625	613	623	705,000	623
2004-02-27	614	615	609	614	307,000	614
2004-02-26	604	613	604	609	274,000	609
2004-02-25	612	613	605	605	198,000	605
2004-02-24	623	623	614	616	384,000	616
2004-02-23	616	622	613	619	534,000	619
2004-02-20	620	624	615	621	185,000	621
2004-02-19	620	625	614	616	203,000	616
2004-02-18	620	629	613	619	280,000	619
2004-02-17	621	625	617	619	329,000	619
2004-02-16	605	613	604	611	181,000	611
2004-02-13	612	612	592	603	598,000	603
2004-02-12	621	636	611	615	505,000	615
2004-02-10	630	643	623	624	388,000	624
2004-02-09	640	640	620	620	427,000	620
2004-02-06	616	629	616	623	252,000	623
2004-02-05	617	627	613	625	268,000	625
2004-02-04	614	628	599	627	527,000	627
2004-02-03	638	639	611	620	587,000	620
2004-02-02	658	658	643	645	171,000	645
2004-01-30	654	668	652	652	220,000	652
2004-01-29	661	673	647	652	252,000	652
2004-01-28	663	683	660	681	388,000	681
2004-01-27	666	670	660	660	209,000	660
2004-01-26	666	666	651	659	194,000	659
2004-01-23	678	678	668	673	286,000	673
2004-01-22	669	679	667	679	370,000	679
2004-01-21	666	677	660	662	402,000	662
2004-01-20	676	677	660	666	800,000	666
2004-01-19	687	687	673	679	309,000	679
2004-01-16	697	697	683	687	256,000	687
2004-01-15	690	705	690	695	739,000	695
2004-01-14	690	693	684	690	233,000	690
2004-01-13	690	699	685	694	713,000	694
2004-01-09	686	694	680	687	426,000	687
2004-01-08	671	690	668	686	1,102,000	686
2004-01-07	670	673	665	667	317,000	667
2004-01-06	675	679	665	666	291,000	666
2004-01-05	668	675	660	673	165,000	673

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31