7222 日産車体(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	836	839	825	825	45,600	825
2022-12-29	835	842	833	839	42,500	839
2022-12-28	843	845	833	841	28,500	841
2022-12-27	840	844	839	843	19,400	843
2022-12-26	830	838	815	836	57,800	836
2022-12-23	827	829	820	825	35,100	825
2022-12-22	832	843	823	827	48,100	827
2022-12-21	814	829	811	828	154,100	828
2022-12-20	839	845	815	819	101,800	819
2022-12-19	828	838	826	836	42,600	836
2022-12-16	825	846	824	836	107,400	836
2022-12-15	839	840	825	825	50,800	825
2022-12-14	826	840	821	840	43,100	840
2022-12-13	820	837	820	826	102,300	826
2022-12-12	807	816	804	807	46,400	807
2022-12-09	792	812	792	808	39,700	808
2022-12-08	793	807	772	807	97,700	807
2022-12-07	775	803	774	791	90,800	791
2022-12-06	801	809	775	777	114,300	777
2022-12-05	820	822	805	812	68,900	812
2022-12-02	815	826	804	819	100,400	819
2022-12-01	840	840	822	824	46,800	824
2022-11-30	823	842	823	832	135,200	832
2022-11-29	821	830	817	828	32,900	828
2022-11-28	826	830	815	825	81,600	825
2022-11-25	825	830	820	826	86,200	826
2022-11-24	837	837	814	825	77,200	825
2022-11-22	831	835	825	828	157,400	828
2022-11-21	825	832	815	825	139,100	825
2022-11-18	830	833	822	826	119,100	826
2022-11-17	824	831	817	821	54,300	821
2022-11-16	814	830	797	827	119,200	827
2022-11-15	825	833	823	828	43,000	828
2022-11-14	834	834	825	825	38,000	825
2022-11-11	857	857	825	826	91,900	826
2022-11-10	830	843	819	840	147,500	840
2022-11-09	894	894	854	857	86,400	857
2022-11-08	870	888	869	885	96,900	885
2022-11-07	862	867	843	865	44,800	865
2022-11-04	854	862	849	855	98,700	855
2022-11-02	849	875	847	869	134,800	869
2022-11-01	853	859	842	843	53,100	843
2022-10-31	843	860	833	857	98,800	857
2022-10-28	810	838	810	829	354,500	829
2022-10-27	823	823	803	814	82,300	814
2022-10-26	828	832	824	825	50,300	825
2022-10-25	810	833	804	828	92,700	828
2022-10-24	804	812	797	810	106,000	810
2022-10-21	800	800	775	792	373,500	792
2022-10-20	821	831	804	804	445,100	804
2022-10-19	835	837	829	832	34,400	832
2022-10-18	830	837	827	835	54,400	835
2022-10-17	823	830	821	825	92,500	825
2022-10-14	838	840	824	826	120,300	826
2022-10-13	826	834	822	825	159,100	825
2022-10-12	825	839	824	825	111,100	825
2022-10-11	846	851	828	831	185,500	831
2022-10-07	832	858	829	854	80,000	854
2022-10-06	840	858	838	842	85,600	842
2022-10-05	840	852	839	840	84,900	840
2022-10-04	835	842	825	837	136,700	837
2022-10-03	805	827	804	827	88,100	827
2022-09-30	840	846	809	811	165,900	811
2022-09-29	847	854	837	847	184,800	847
2022-09-28	839	844	805	827	260,800	827
2022-09-27	840	858	829	845	299,800	845
2022-09-26	832	902	832	842	1,349,000	842
2022-09-22	774	820	774	817	284,800	817
2022-09-21	792	794	771	774	133,800	774
2022-09-20	812	812	795	800	75,800	800
2022-09-16	807	814	800	801	79,500	801
2022-09-15	801	809	801	807	41,800	807
2022-09-14	800	810	800	800	73,400	800
2022-09-13	803	809	793	808	45,800	808
2022-09-12	805	818	800	805	100,900	805
2022-09-09	800	811	795	795	124,200	795
2022-09-08	776	794	776	792	177,500	792
2022-09-07	765	775	765	775	86,500	775
2022-09-06	757	765	757	764	128,400	764
2022-09-05	760	760	738	757	84,300	757
2022-09-02	763	772	763	763	140,000	763
2022-09-01	764	772	764	769	95,600	769
2022-08-31	762	776	762	772	94,700	772
2022-08-30	772	776	762	767	93,400	767
2022-08-29	761	773	758	771	153,400	771
2022-08-26	772	781	769	773	117,700	773
2022-08-25	765	773	762	769	84,700	769
2022-08-24	756	773	756	765	72,300	765
2022-08-23	756	759	753	756	56,300	756
2022-08-22	758	771	753	764	95,300	764
2022-08-19	761	772	758	761	129,500	761
2022-08-18	753	757	748	756	48,200	756
2022-08-17	767	768	748	755	101,400	755
2022-08-16	766	770	751	753	140,600	753
2022-08-15	769	772	752	767	207,500	767
2022-08-12	750	776	744	769	254,800	769
2022-08-10	724	748	715	745	184,500	745
2022-08-09	722	729	715	727	178,000	727
2022-08-08	702	729	682	722	267,800	722
2022-08-05	694	705	691	705	97,400	705
2022-08-04	697	703	680	700	209,500	700
2022-08-03	671	697	669	691	235,100	691
2022-08-02	660	675	657	671	133,700	671
2022-08-01	657	661	650	657	85,600	657
2022-07-29	650	657	639	650	190,700	650
2022-07-28	642	654	637	650	175,600	650
2022-07-27	639	639	631	632	88,500	632
2022-07-26	630	639	629	632	117,000	632
2022-07-25	623	632	619	625	130,100	625
2022-07-22	626	626	618	623	136,000	623
2022-07-21	620	624	617	619	86,900	619
2022-07-20	620	628	609	622	308,700	622
2022-07-19	611	615	607	610	67,300	610
2022-07-15	590	606	590	605	128,900	605
2022-07-14	590	598	586	590	92,700	590
2022-07-13	580	590	580	590	54,600	590
2022-07-12	590	591	575	575	65,700	575
2022-07-11	588	597	586	594	72,800	594
2022-07-08	567	583	567	578	97,900	578
2022-07-07	563	569	552	565	67,500	565
2022-07-06	560	563	550	557	67,500	557
2022-07-05	577	580	567	567	76,400	567
2022-07-04	572	577	568	577	66,000	577
2022-07-01	571	576	559	562	109,900	562
2022-06-30	597	597	572	574	100,300	574
2022-06-29	583	597	581	597	183,900	597
2022-06-28	580	590	580	584	63,700	584
2022-06-27	594	594	580	584	51,000	584
2022-06-24	589	589	582	587	43,300	587
2022-06-23	583	593	582	586	45,500	586
2022-06-22	581	594	581	582	41,500	582
2022-06-21	577	582	575	579	57,300	579
2022-06-20	578	581	567	571	57,500	571
2022-06-17	576	579	568	573	61,900	573
2022-06-16	596	600	575	582	102,200	582
2022-06-15	585	593	582	582	67,300	582
2022-06-14	581	589	580	584	65,100	584
2022-06-13	594	597	585	590	60,500	590
2022-06-10	598	607	594	604	111,600	604
2022-06-09	613	619	604	605	88,400	605
2022-06-08	605	617	605	613	98,200	613
2022-06-07	592	607	588	601	137,300	601
2022-06-06	600	601	583	588	103,500	588
2022-06-03	600	611	596	610	165,800	610
2022-06-02	596	599	590	599	46,600	599
2022-06-01	593	604	592	598	76,000	598
2022-05-31	584	602	583	593	236,300	593
2022-05-30	574	594	574	592	269,000	592
2022-05-27	558	573	554	566	248,800	566
2022-05-26	536	556	533	552	242,000	552
2022-05-25	530	532	519	526	138,600	526
2022-05-24	531	544	525	531	166,800	531
2022-05-23	531	544	529	540	142,500	540
2022-05-20	532	540	519	523	225,200	523
2022-05-19	534	547	524	532	250,600	532
2022-05-18	552	557	545	550	131,400	550
2022-05-17	560	563	551	553	97,500	553
2022-05-16	596	600	568	570	158,100	570
2022-05-13	548	591	545	588	162,900	588
2022-05-12	564	568	553	558	106,000	558
2022-05-11	564	575	556	570	142,700	570
2022-05-10	573	575	557	570	120,800	570
2022-05-09	585	592	577	579	113,900	579
2022-05-06	577	591	574	591	101,200	591
2022-05-02	564	580	564	579	59,600	579
2022-04-28	544	567	544	567	88,500	567
2022-04-27	543	552	540	542	171,800	542
2022-04-26	550	561	541	553	98,600	553
2022-04-25	537	563	533	555	224,200	555
2022-04-22	534	538	532	537	26,800	537
2022-04-21	532	542	531	541	85,500	541
2022-04-20	526	540	526	532	99,500	532
2022-04-19	518	524	518	520	49,800	520
2022-04-18	518	520	510	516	77,200	516
2022-04-15	528	531	522	522	76,900	522
2022-04-14	530	535	528	534	44,300	534
2022-04-13	525	533	522	528	70,300	528
2022-04-12	532	534	528	528	71,100	528
2022-04-11	545	548	531	536	122,200	536
2022-04-08	552	552	537	545	66,300	545
2022-04-07	551	552	540	546	52,700	546
2022-04-06	561	562	555	555	50,600	555
2022-04-05	570	571	562	565	44,800	565
2022-04-04	560	568	560	563	38,000	563
2022-04-01	552	565	546	560	78,900	560
2022-03-31	566	567	555	556	117,400	556
2022-03-30	583	583	564	571	83,800	571
2022-03-29	584	585	576	585	92,400	585
2022-03-28	595	595	578	585	55,700	585
2022-03-25	595	595	584	586	64,700	586
2022-03-24	594	594	580	591	64,200	591
2022-03-23	598	600	592	598	76,100	598
2022-03-22	589	589	581	589	56,900	589
2022-03-18	582	583	575	581	81,900	581
2022-03-17	588	590	579	582	81,700	582
2022-03-16	578	583	572	579	68,300	579
2022-03-15	557	572	557	571	75,400	571
2022-03-14	555	562	554	556	37,100	556
2022-03-11	553	557	542	552	72,500	552
2022-03-10	565	573	563	570	77,300	570
2022-03-09	557	560	544	548	45,800	548
2022-03-08	565	573	548	552	80,000	552
2022-03-07	596	597	571	575	90,300	575
2022-03-04	612	617	607	614	61,200	614
2022-03-03	618	623	612	612	68,600	612
2022-03-02	630	630	610	610	119,000	610
2022-03-01	657	658	641	644	93,900	644
2022-02-28	665	666	651	656	110,200	656
2022-02-25	677	677	661	663	52,200	663
2022-02-24	666	677	660	677	55,200	677
2022-02-22	665	672	664	664	28,700	664
2022-02-21	672	677	670	673	18,800	673
2022-02-18	672	679	672	677	18,400	677
2022-02-17	689	690	676	679	40,900	679
2022-02-16	690	692	686	689	31,100	689
2022-02-15	676	686	676	682	41,600	682
2022-02-14	677	679	671	671	53,800	671
2022-02-10	700	700	682	687	55,600	687
2022-02-09	700	700	685	694	82,600	694
2022-02-08	711	721	711	718	25,700	718
2022-02-07	708	714	705	711	25,500	711
2022-02-04	704	714	704	709	34,400	709
2022-02-03	698	713	698	708	46,000	708
2022-02-02	684	708	684	708	61,300	708
2022-02-01	694	694	683	685	58,500	685
2022-01-31	681	688	673	688	46,100	688
2022-01-28	659	676	659	675	51,900	675
2022-01-27	674	679	652	652	73,400	652
2022-01-26	676	683	675	675	33,800	675
2022-01-25	684	684	673	673	67,200	673
2022-01-24	685	685	673	684	39,400	684
2022-01-21	683	684	675	684	33,000	684
2022-01-20	688	696	688	688	29,700	688
2022-01-19	709	709	690	690	60,300	690
2022-01-18	725	728	715	715	35,000	715
2022-01-17	710	723	710	720	19,700	720
2022-01-14	715	715	702	710	46,600	710
2022-01-13	728	728	716	719	29,000	719
2022-01-12	724	730	713	728	32,400	728
2022-01-11	730	730	701	710	32,700	710
2022-01-07	721	733	718	722	53,900	722
2022-01-06	730	730	715	716	44,900	716
2022-01-05	725	737	724	732	37,000	732
2022-01-04	708	726	703	726	33,800	726

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