7222 日産車体(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 519 | 545 | 519 | 544 | 538,000 | 544 |
| 2008-12-29 | 512 | 534 | 510 | 529 | 309,000 | 529 |
| 2008-12-26 | 510 | 526 | 501 | 522 | 262,000 | 522 |
| 2008-12-25 | 493 | 510 | 493 | 508 | 320,000 | 508 |
| 2008-12-24 | 500 | 507 | 491 | 500 | 651,000 | 500 |
| 2008-12-22 | 501 | 522 | 493 | 520 | 330,000 | 520 |
| 2008-12-19 | 529 | 530 | 506 | 506 | 752,000 | 506 |
| 2008-12-18 | 528 | 560 | 525 | 535 | 556,000 | 535 |
| 2008-12-17 | 569 | 569 | 522 | 539 | 506,000 | 539 |
| 2008-12-16 | 565 | 570 | 553 | 557 | 484,000 | 557 |
| 2008-12-15 | 528 | 569 | 528 | 565 | 546,000 | 565 |
| 2008-12-12 | 560 | 560 | 514 | 528 | 590,000 | 528 |
| 2008-12-11 | 544 | 575 | 529 | 561 | 465,000 | 561 |
| 2008-12-10 | 525 | 540 | 513 | 537 | 428,000 | 537 |
| 2008-12-09 | 530 | 530 | 519 | 525 | 359,000 | 525 |
| 2008-12-08 | 492 | 523 | 490 | 520 | 671,000 | 520 |
| 2008-12-05 | 513 | 513 | 491 | 499 | 880,000 | 499 |
| 2008-12-04 | 532 | 537 | 510 | 513 | 702,000 | 513 |
| 2008-12-03 | 531 | 541 | 520 | 539 | 487,000 | 539 |
| 2008-12-02 | 529 | 551 | 526 | 532 | 396,000 | 532 |
| 2008-12-01 | 580 | 580 | 555 | 557 | 291,000 | 557 |
| 2008-11-28 | 549 | 580 | 540 | 578 | 661,000 | 578 |
| 2008-11-27 | 541 | 563 | 540 | 558 | 983,000 | 558 |
| 2008-11-26 | 538 | 556 | 535 | 551 | 1,108,000 | 551 |
| 2008-11-25 | 532 | 558 | 508 | 558 | 1,262,000 | 558 |
| 2008-11-21 | 511 | 547 | 510 | 542 | 602,000 | 542 |
| 2008-11-20 | 535 | 554 | 525 | 526 | 467,000 | 526 |
| 2008-11-19 | 568 | 571 | 545 | 551 | 499,000 | 551 |
| 2008-11-18 | 551 | 579 | 538 | 567 | 675,000 | 567 |
| 2008-11-17 | 563 | 582 | 546 | 568 | 628,000 | 568 |
| 2008-11-14 | 578 | 598 | 561 | 564 | 728,000 | 564 |
| 2008-11-13 | 578 | 596 | 571 | 577 | 745,000 | 577 |
| 2008-11-12 | 605 | 629 | 596 | 596 | 481,000 | 596 |
| 2008-11-11 | 616 | 630 | 601 | 610 | 356,000 | 610 |
| 2008-11-10 | 603 | 634 | 596 | 623 | 345,000 | 623 |
| 2008-11-07 | 577 | 610 | 570 | 593 | 612,000 | 593 |
| 2008-11-06 | 643 | 657 | 620 | 632 | 553,000 | 632 |
| 2008-11-05 | 660 | 661 | 629 | 653 | 811,000 | 653 |
| 2008-11-04 | 650 | 669 | 631 | 664 | 532,000 | 664 |
| 2008-10-31 | 569 | 647 | 565 | 630 | 773,000 | 630 |
| 2008-10-30 | 568 | 623 | 567 | 619 | 884,000 | 619 |
| 2008-10-29 | 587 | 587 | 547 | 578 | 716,000 | 578 |
| 2008-10-28 | 494 | 559 | 491 | 559 | 538,000 | 559 |
| 2008-10-27 | 528 | 548 | 504 | 509 | 939,000 | 509 |
| 2008-10-24 | 545 | 563 | 537 | 538 | 736,000 | 538 |
| 2008-10-23 | 531 | 556 | 529 | 555 | 705,000 | 555 |
| 2008-10-22 | 566 | 578 | 557 | 557 | 595,000 | 557 |
| 2008-10-21 | 620 | 620 | 595 | 606 | 335,000 | 606 |
| 2008-10-20 | 563 | 606 | 561 | 602 | 474,000 | 602 |
| 2008-10-17 | 577 | 584 | 559 | 567 | 549,000 | 567 |
| 2008-10-16 | 556 | 577 | 535 | 547 | 594,000 | 547 |
| 2008-10-15 | 593 | 616 | 581 | 616 | 480,000 | 616 |
| 2008-10-14 | 602 | 604 | 581 | 596 | 455,000 | 596 |
| 2008-10-10 | 535 | 548 | 526 | 541 | 627,000 | 541 |
| 2008-10-09 | 522 | 588 | 519 | 563 | 723,000 | 563 |
| 2008-10-08 | 559 | 567 | 526 | 547 | 874,000 | 547 |
| 2008-10-07 | 550 | 591 | 521 | 581 | 520,000 | 581 |
| 2008-10-06 | 586 | 606 | 584 | 586 | 513,000 | 586 |
| 2008-10-03 | 647 | 650 | 624 | 626 | 512,000 | 626 |
| 2008-10-02 | 706 | 706 | 664 | 667 | 302,000 | 667 |
| 2008-10-01 | 709 | 728 | 688 | 697 | 604,000 | 697 |
| 2008-09-30 | 670 | 700 | 646 | 696 | 618,000 | 696 |
| 2008-09-29 | 690 | 705 | 686 | 695 | 682,000 | 695 |
| 2008-09-26 | 689 | 711 | 682 | 700 | 508,000 | 700 |
| 2008-09-25 | 685 | 701 | 670 | 699 | 346,000 | 699 |
| 2008-09-24 | 682 | 698 | 670 | 698 | 495,000 | 698 |
| 2008-09-22 | 699 | 700 | 687 | 700 | 306,000 | 700 |
| 2008-09-19 | 688 | 698 | 651 | 674 | 938,000 | 674 |
| 2008-09-18 | 685 | 698 | 670 | 687 | 540,000 | 687 |
| 2008-09-17 | 747 | 747 | 711 | 725 | 685,000 | 725 |
| 2008-09-16 | 729 | 780 | 701 | 755 | 744,000 | 755 |
| 2008-09-12 | 730 | 750 | 713 | 742 | 538,000 | 742 |
| 2008-09-11 | 741 | 746 | 735 | 737 | 344,000 | 737 |
| 2008-09-10 | 739 | 767 | 736 | 765 | 259,000 | 765 |
| 2008-09-09 | 765 | 765 | 743 | 749 | 215,000 | 749 |
| 2008-09-08 | 756 | 772 | 755 | 764 | 218,000 | 764 |
| 2008-09-05 | 739 | 763 | 728 | 756 | 316,000 | 756 |
| 2008-09-04 | 758 | 764 | 750 | 751 | 322,000 | 751 |
| 2008-09-03 | 766 | 770 | 748 | 766 | 288,000 | 766 |
| 2008-09-02 | 762 | 771 | 742 | 746 | 493,000 | 746 |
| 2008-09-01 | 795 | 802 | 779 | 781 | 370,000 | 781 |
| 2008-08-29 | 798 | 818 | 796 | 818 | 334,000 | 818 |
| 2008-08-28 | 791 | 798 | 780 | 797 | 226,000 | 797 |
| 2008-08-27 | 781 | 794 | 773 | 791 | 364,000 | 791 |
| 2008-08-26 | 778 | 795 | 767 | 793 | 158,000 | 793 |
| 2008-08-25 | 781 | 789 | 770 | 780 | 198,000 | 780 |
| 2008-08-22 | 769 | 792 | 762 | 781 | 353,000 | 781 |
| 2008-08-21 | 753 | 762 | 746 | 762 | 360,000 | 762 |
| 2008-08-20 | 747 | 764 | 745 | 762 | 337,000 | 762 |
| 2008-08-19 | 758 | 759 | 747 | 749 | 313,000 | 749 |
| 2008-08-18 | 759 | 773 | 755 | 757 | 387,000 | 757 |
| 2008-08-15 | 748 | 760 | 745 | 759 | 282,000 | 759 |
| 2008-08-14 | 753 | 763 | 743 | 745 | 361,000 | 745 |
| 2008-08-13 | 766 | 767 | 754 | 763 | 213,000 | 763 |
| 2008-08-12 | 805 | 805 | 765 | 767 | 479,000 | 767 |
| 2008-08-11 | 790 | 805 | 790 | 800 | 420,000 | 800 |
| 2008-08-08 | 766 | 798 | 766 | 790 | 322,000 | 790 |
| 2008-08-07 | 809 | 809 | 781 | 786 | 532,000 | 786 |
| 2008-08-06 | 792 | 817 | 792 | 808 | 459,000 | 808 |
| 2008-08-05 | 765 | 790 | 765 | 782 | 396,000 | 782 |
| 2008-08-04 | 807 | 807 | 775 | 775 | 670,000 | 775 |
| 2008-08-01 | 823 | 823 | 775 | 780 | 411,000 | 780 |
| 2008-07-31 | 807 | 824 | 803 | 822 | 282,000 | 822 |
| 2008-07-30 | 812 | 818 | 800 | 817 | 418,000 | 817 |
| 2008-07-29 | 791 | 815 | 784 | 812 | 343,000 | 812 |
| 2008-07-28 | 810 | 815 | 795 | 801 | 244,000 | 801 |
| 2008-07-25 | 794 | 811 | 784 | 804 | 403,000 | 804 |
| 2008-07-24 | 783 | 796 | 775 | 795 | 377,000 | 795 |
| 2008-07-23 | 746 | 786 | 746 | 783 | 294,000 | 783 |
| 2008-07-22 | 727 | 758 | 727 | 756 | 420,000 | 756 |
| 2008-07-18 | 748 | 754 | 734 | 737 | 201,000 | 737 |
| 2008-07-17 | 739 | 751 | 737 | 738 | 173,000 | 738 |
| 2008-07-16 | 733 | 743 | 727 | 738 | 275,000 | 738 |
| 2008-07-15 | 742 | 750 | 735 | 743 | 349,000 | 743 |
| 2008-07-14 | 753 | 764 | 738 | 739 | 261,000 | 739 |
| 2008-07-11 | 745 | 777 | 738 | 753 | 376,000 | 753 |
| 2008-07-10 | 750 | 759 | 747 | 752 | 190,000 | 752 |
| 2008-07-09 | 770 | 770 | 748 | 749 | 229,000 | 749 |
| 2008-07-08 | 737 | 754 | 737 | 748 | 330,000 | 748 |
| 2008-07-07 | 767 | 772 | 751 | 767 | 366,000 | 767 |
| 2008-07-04 | 760 | 771 | 756 | 768 | 206,000 | 768 |
| 2008-07-03 | 761 | 774 | 748 | 760 | 451,000 | 760 |
| 2008-07-02 | 820 | 820 | 778 | 782 | 431,000 | 782 |
| 2008-07-01 | 830 | 837 | 817 | 820 | 421,000 | 820 |
| 2008-06-30 | 804 | 831 | 804 | 830 | 456,000 | 830 |
| 2008-06-27 | 794 | 815 | 785 | 814 | 332,000 | 814 |
| 2008-06-26 | 820 | 830 | 815 | 824 | 406,000 | 824 |
| 2008-06-25 | 803 | 820 | 787 | 819 | 324,000 | 819 |
| 2008-06-24 | 778 | 805 | 778 | 802 | 334,000 | 802 |
| 2008-06-23 | 782 | 797 | 764 | 788 | 316,000 | 788 |
| 2008-06-20 | 815 | 820 | 801 | 804 | 430,000 | 804 |
| 2008-06-19 | 827 | 830 | 811 | 825 | 270,000 | 825 |
| 2008-06-18 | 822 | 839 | 819 | 836 | 142,000 | 836 |
| 2008-06-17 | 824 | 836 | 823 | 831 | 413,000 | 831 |
| 2008-06-16 | 815 | 837 | 815 | 834 | 236,000 | 834 |
| 2008-06-13 | 809 | 820 | 802 | 813 | 378,000 | 813 |
| 2008-06-12 | 795 | 821 | 795 | 819 | 476,000 | 819 |
| 2008-06-11 | 812 | 825 | 794 | 815 | 635,000 | 815 |
| 2008-06-10 | 804 | 829 | 790 | 822 | 726,000 | 822 |
| 2008-06-09 | 785 | 799 | 784 | 795 | 459,000 | 795 |
| 2008-06-06 | 811 | 825 | 810 | 815 | 319,000 | 815 |
| 2008-06-05 | 809 | 812 | 792 | 809 | 267,000 | 809 |
| 2008-06-04 | 785 | 813 | 785 | 809 | 576,000 | 809 |
| 2008-06-03 | 795 | 797 | 774 | 789 | 915,000 | 789 |
| 2008-06-02 | 749 | 788 | 744 | 788 | 734,000 | 788 |
| 2008-05-30 | 749 | 760 | 733 | 759 | 312,000 | 759 |
| 2008-05-29 | 740 | 746 | 728 | 739 | 470,000 | 739 |
| 2008-05-28 | 771 | 771 | 719 | 720 | 853,000 | 720 |
| 2008-05-27 | 744 | 767 | 742 | 766 | 287,000 | 766 |
| 2008-05-26 | 783 | 783 | 746 | 750 | 438,000 | 750 |
| 2008-05-23 | 800 | 802 | 786 | 793 | 728,000 | 793 |
| 2008-05-22 | 783 | 805 | 774 | 801 | 868,000 | 801 |
| 2008-05-21 | 790 | 799 | 782 | 793 | 958,000 | 793 |
| 2008-05-20 | 781 | 812 | 778 | 807 | 822,000 | 807 |
| 2008-05-19 | 755 | 774 | 752 | 771 | 366,000 | 771 |
| 2008-05-16 | 770 | 776 | 735 | 755 | 1,033,000 | 755 |
| 2008-05-15 | 750 | 775 | 745 | 768 | 647,000 | 768 |
| 2008-05-14 | 712 | 745 | 712 | 745 | 1,038,000 | 745 |
| 2008-05-13 | 703 | 720 | 697 | 719 | 597,000 | 719 |
| 2008-05-12 | 700 | 706 | 685 | 701 | 552,000 | 701 |
| 2008-05-09 | 722 | 730 | 711 | 723 | 1,076,000 | 723 |
| 2008-05-08 | 722 | 741 | 711 | 729 | 954,000 | 729 |
| 2008-05-07 | 753 | 765 | 726 | 727 | 1,066,000 | 727 |
| 2008-05-02 | 749 | 764 | 738 | 763 | 551,000 | 763 |
| 2008-05-01 | 759 | 764 | 731 | 740 | 649,000 | 740 |
| 2008-04-30 | 736 | 773 | 736 | 769 | 1,211,000 | 769 |
| 2008-04-28 | 703 | 736 | 703 | 736 | 1,095,000 | 736 |
| 2008-04-25 | 704 | 710 | 683 | 690 | 1,238,000 | 690 |
| 2008-04-24 | 759 | 762 | 716 | 727 | 885,000 | 727 |
| 2008-04-23 | 760 | 766 | 752 | 758 | 310,000 | 758 |
| 2008-04-22 | 774 | 775 | 755 | 774 | 492,000 | 774 |
| 2008-04-21 | 764 | 774 | 750 | 764 | 391,000 | 764 |
| 2008-04-18 | 754 | 766 | 739 | 754 | 457,000 | 754 |
| 2008-04-17 | 749 | 776 | 748 | 750 | 458,000 | 750 |
| 2008-04-16 | 742 | 750 | 735 | 736 | 350,000 | 736 |
| 2008-04-15 | 757 | 757 | 727 | 742 | 573,000 | 742 |
| 2008-04-14 | 746 | 759 | 740 | 755 | 384,000 | 755 |
| 2008-04-11 | 738 | 784 | 738 | 783 | 605,000 | 783 |
| 2008-04-10 | 729 | 736 | 725 | 735 | 350,000 | 735 |
| 2008-04-09 | 737 | 745 | 731 | 740 | 547,000 | 740 |
| 2008-04-08 | 760 | 761 | 731 | 735 | 661,000 | 735 |
| 2008-04-07 | 762 | 775 | 750 | 767 | 420,000 | 767 |
| 2008-04-04 | 783 | 789 | 761 | 765 | 585,000 | 765 |
| 2008-04-03 | 801 | 802 | 780 | 793 | 383,000 | 793 |
| 2008-04-02 | 820 | 820 | 800 | 811 | 187,000 | 811 |
| 2008-04-01 | 785 | 810 | 785 | 793 | 362,000 | 793 |
| 2008-03-31 | 773 | 786 | 762 | 775 | 932,000 | 775 |
| 2008-03-28 | 806 | 806 | 782 | 783 | 773,000 | 783 |
| 2008-03-27 | 823 | 823 | 800 | 816 | 481,000 | 816 |
| 2008-03-26 | 798 | 816 | 797 | 816 | 208,000 | 816 |
| 2008-03-25 | 812 | 817 | 783 | 801 | 505,000 | 801 |
| 2008-03-24 | 811 | 828 | 804 | 804 | 483,000 | 804 |
| 2008-03-21 | 804 | 828 | 802 | 821 | 476,000 | 821 |
| 2008-03-19 | 777 | 814 | 777 | 804 | 592,000 | 804 |
| 2008-03-18 | 765 | 769 | 744 | 758 | 416,000 | 758 |
| 2008-03-17 | 735 | 748 | 731 | 745 | 450,000 | 745 |
| 2008-03-14 | 792 | 806 | 759 | 765 | 771,000 | 765 |
| 2008-03-13 | 825 | 832 | 783 | 801 | 506,000 | 801 |
| 2008-03-12 | 861 | 869 | 849 | 850 | 580,000 | 850 |
| 2008-03-11 | 793 | 820 | 772 | 811 | 955,000 | 811 |
| 2008-03-10 | 839 | 856 | 807 | 813 | 446,000 | 813 |
| 2008-03-07 | 832 | 865 | 832 | 849 | 347,000 | 849 |
| 2008-03-06 | 859 | 898 | 853 | 879 | 480,000 | 879 |
| 2008-03-05 | 831 | 858 | 823 | 840 | 616,000 | 840 |
| 2008-03-04 | 860 | 860 | 824 | 837 | 737,000 | 837 |
| 2008-03-03 | 867 | 885 | 853 | 868 | 649,000 | 868 |
| 2008-02-29 | 894 | 915 | 885 | 904 | 895,000 | 904 |
| 2008-02-28 | 905 | 916 | 901 | 911 | 278,000 | 911 |
| 2008-02-27 | 908 | 922 | 905 | 917 | 295,000 | 917 |
| 2008-02-26 | 919 | 920 | 901 | 901 | 381,000 | 901 |
| 2008-02-25 | 910 | 918 | 891 | 903 | 428,000 | 903 |
| 2008-02-22 | 915 | 926 | 912 | 920 | 259,000 | 920 |
| 2008-02-21 | 901 | 921 | 901 | 914 | 465,000 | 914 |
| 2008-02-20 | 932 | 933 | 905 | 905 | 402,000 | 905 |
| 2008-02-19 | 920 | 948 | 910 | 938 | 728,000 | 938 |
| 2008-02-18 | 915 | 934 | 908 | 911 | 476,000 | 911 |
| 2008-02-15 | 903 | 918 | 890 | 914 | 385,000 | 914 |
| 2008-02-14 | 904 | 913 | 889 | 910 | 628,000 | 910 |
| 2008-02-13 | 899 | 907 | 887 | 890 | 485,000 | 890 |
| 2008-02-12 | 889 | 894 | 866 | 874 | 567,000 | 874 |
| 2008-02-08 | 883 | 914 | 882 | 893 | 505,000 | 893 |
| 2008-02-07 | 879 | 888 | 850 | 881 | 636,000 | 881 |
| 2008-02-06 | 881 | 890 | 873 | 879 | 600,000 | 879 |
| 2008-02-05 | 910 | 938 | 908 | 921 | 1,238,000 | 921 |
| 2008-02-01 | 777 | 790 | 756 | 782 | 753,000 | 782 |
| 2008-01-31 | 717 | 801 | 711 | 799 | 1,343,000 | 799 |
| 2008-01-30 | 706 | 727 | 676 | 727 | 1,166,000 | 727 |
| 2008-01-29 | 688 | 717 | 681 | 696 | 511,000 | 696 |
| 2008-01-28 | 709 | 724 | 672 | 677 | 688,000 | 677 |
| 2008-01-25 | 673 | 701 | 667 | 699 | 700,000 | 699 |
| 2008-01-24 | 672 | 689 | 654 | 665 | 616,000 | 665 |
| 2008-01-23 | 652 | 687 | 641 | 662 | 623,000 | 662 |
| 2008-01-22 | 662 | 677 | 642 | 645 | 523,000 | 645 |
| 2008-01-21 | 729 | 734 | 690 | 692 | 762,000 | 692 |
| 2008-01-18 | 709 | 739 | 700 | 734 | 527,000 | 734 |
| 2008-01-17 | 698 | 750 | 671 | 711 | 1,092,000 | 711 |
| 2008-01-16 | 730 | 737 | 705 | 708 | 1,308,000 | 708 |
| 2008-01-15 | 795 | 802 | 751 | 754 | 913,000 | 754 |
| 2008-01-11 | 804 | 827 | 788 | 794 | 872,000 | 794 |
| 2008-01-10 | 816 | 817 | 796 | 812 | 967,000 | 812 |
| 2008-01-09 | 795 | 822 | 794 | 817 | 665,000 | 817 |
| 2008-01-08 | 806 | 817 | 799 | 815 | 530,000 | 815 |
| 2008-01-07 | 835 | 847 | 821 | 823 | 920,000 | 823 |
| 2008-01-04 | 880 | 881 | 851 | 855 | 373,000 | 855 |
分割・併合履歴 ： なし
