7222 日産車体(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,110 | 1,164 | 1,094 | 1,135 | 236,200 | 1,135 |
| 2024-11-20 | 1,082 | 1,103 | 1,079 | 1,088 | 145,300 | 1,088 |
| 2024-11-19 | 1,130 | 1,139 | 1,080 | 1,094 | 223,600 | 1,094 |
| 2024-11-18 | 1,102 | 1,130 | 1,073 | 1,130 | 313,500 | 1,130 |
| 2024-11-15 | 1,008 | 1,104 | 997 | 1,090 | 300,600 | 1,090 |
| 2024-11-14 | 1,032 | 1,051 | 979 | 979 | 182,200 | 979 |
| 2024-11-13 | 1,035 | 1,057 | 1,005 | 1,032 | 219,900 | 1,032 |
| 2024-11-12 | 951 | 1,083 | 950 | 1,040 | 678,400 | 1,040 |
| 2024-11-11 | 950 | 955 | 925 | 952 | 124,800 | 952 |
| 2024-11-08 | 964 | 985 | 941 | 953 | 235,400 | 953 |
| 2024-11-07 | 1,004 | 1,071 | 1,004 | 1,067 | 228,800 | 1,067 |
| 2024-11-06 | 1,017 | 1,022 | 999 | 1,000 | 66,200 | 1,000 |
| 2024-11-05 | 984 | 1,012 | 983 | 1,009 | 92,200 | 1,009 |
| 2024-11-01 | 1,031 | 1,031 | 991 | 991 | 120,500 | 991 |
| 2024-10-31 | 1,048 | 1,052 | 1,030 | 1,035 | 119,700 | 1,035 |
| 2024-10-30 | 1,040 | 1,064 | 1,038 | 1,045 | 682,100 | 1,045 |
| 2024-10-29 | 1,022 | 1,049 | 1,022 | 1,039 | 61,100 | 1,039 |
| 2024-10-28 | 1,009 | 1,026 | 1,008 | 1,021 | 54,300 | 1,021 |
| 2024-10-25 | 1,014 | 1,018 | 995 | 1,006 | 75,900 | 1,006 |
| 2024-10-24 | 1,028 | 1,030 | 1,013 | 1,014 | 61,100 | 1,014 |
| 2024-10-23 | 1,051 | 1,056 | 1,024 | 1,026 | 73,200 | 1,026 |
| 2024-10-22 | 1,073 | 1,079 | 1,055 | 1,058 | 78,100 | 1,058 |
| 2024-10-21 | 1,085 | 1,092 | 1,077 | 1,079 | 49,000 | 1,079 |
| 2024-10-18 | 1,076 | 1,085 | 1,068 | 1,081 | 49,200 | 1,081 |
| 2024-10-17 | 1,070 | 1,081 | 1,058 | 1,064 | 48,700 | 1,064 |
| 2024-10-16 | 1,089 | 1,099 | 1,069 | 1,070 | 58,200 | 1,070 |
| 2024-10-15 | 1,084 | 1,098 | 1,082 | 1,090 | 107,900 | 1,090 |
| 2024-10-11 | 1,076 | 1,086 | 1,061 | 1,065 | 53,800 | 1,065 |
| 2024-10-10 | 1,070 | 1,085 | 1,060 | 1,072 | 68,700 | 1,072 |
| 2024-10-09 | 1,069 | 1,080 | 1,059 | 1,062 | 47,800 | 1,062 |
| 2024-10-08 | 1,062 | 1,109 | 1,062 | 1,069 | 162,700 | 1,069 |
| 2024-10-07 | 1,072 | 1,072 | 1,040 | 1,062 | 64,500 | 1,062 |
| 2024-10-04 | 1,063 | 1,071 | 1,048 | 1,052 | 38,500 | 1,052 |
| 2024-10-03 | 1,075 | 1,078 | 1,061 | 1,072 | 44,700 | 1,072 |
| 2024-10-02 | 1,079 | 1,079 | 1,042 | 1,057 | 85,200 | 1,057 |
| 2024-10-01 | 1,062 | 1,089 | 1,040 | 1,081 | 132,200 | 1,081 |
| 2024-09-30 | 1,050 | 1,062 | 1,020 | 1,039 | 142,400 | 1,039 |
| 2024-09-27 | 1,063 | 1,079 | 1,049 | 1,053 | 79,000 | 1,053 |
| 2024-09-26 | 1,063 | 1,087 | 1,062 | 1,079 | 109,200 | 1,079 |
| 2024-09-25 | 1,044 | 1,059 | 1,038 | 1,057 | 100,400 | 1,057 |
| 2024-09-24 | 1,025 | 1,049 | 1,025 | 1,039 | 110,600 | 1,039 |
| 2024-09-20 | 1,020 | 1,038 | 1,020 | 1,023 | 157,000 | 1,023 |
| 2024-09-19 | 1,030 | 1,031 | 1,009 | 1,012 | 67,700 | 1,012 |
| 2024-09-18 | 1,008 | 1,024 | 1,004 | 1,018 | 80,600 | 1,018 |
| 2024-09-17 | 982 | 995 | 980 | 995 | 102,800 | 995 |
| 2024-09-13 | 978 | 985 | 971 | 978 | 50,900 | 978 |
| 2024-09-12 | 975 | 988 | 970 | 978 | 53,800 | 978 |
| 2024-09-11 | 936 | 968 | 936 | 968 | 58,000 | 968 |
| 2024-09-10 | 950 | 965 | 947 | 947 | 44,200 | 947 |
| 2024-09-09 | 946 | 962 | 946 | 956 | 54,700 | 956 |
| 2024-09-06 | 950 | 958 | 945 | 954 | 54,700 | 954 |
| 2024-09-05 | 941 | 959 | 941 | 956 | 33,800 | 956 |
| 2024-09-04 | 939 | 961 | 938 | 950 | 67,800 | 950 |
| 2024-09-03 | 963 | 964 | 944 | 951 | 67,000 | 951 |
| 2024-09-02 | 966 | 966 | 951 | 953 | 28,500 | 953 |
| 2024-08-30 | 956 | 973 | 956 | 964 | 22,000 | 964 |
| 2024-08-29 | 976 | 986 | 957 | 963 | 51,300 | 963 |
| 2024-08-28 | 970 | 985 | 968 | 982 | 22,600 | 982 |
| 2024-08-27 | 958 | 980 | 958 | 973 | 37,500 | 973 |
| 2024-08-26 | 969 | 969 | 950 | 960 | 77,200 | 960 |
| 2024-08-23 | 975 | 975 | 956 | 963 | 57,700 | 963 |
| 2024-08-22 | 990 | 990 | 975 | 975 | 29,700 | 975 |
| 2024-08-21 | 984 | 998 | 974 | 989 | 42,600 | 989 |
| 2024-08-20 | 965 | 988 | 964 | 987 | 39,200 | 987 |
| 2024-08-19 | 963 | 968 | 954 | 957 | 43,600 | 957 |
| 2024-08-16 | 980 | 984 | 963 | 977 | 51,300 | 977 |
| 2024-08-15 | 957 | 964 | 948 | 959 | 55,600 | 959 |
| 2024-08-14 | 948 | 957 | 938 | 957 | 59,800 | 957 |
| 2024-08-13 | 953 | 958 | 937 | 946 | 61,900 | 946 |
| 2024-08-09 | 954 | 962 | 933 | 950 | 99,400 | 950 |
| 2024-08-08 | 926 | 955 | 926 | 939 | 84,100 | 939 |
| 2024-08-07 | 895 | 959 | 895 | 949 | 129,900 | 949 |
| 2024-08-06 | 848 | 939 | 848 | 925 | 127,300 | 925 |
| 2024-08-05 | 844 | 878 | 810 | 833 | 196,800 | 833 |
| 2024-08-02 | 910 | 917 | 890 | 904 | 109,100 | 904 |
| 2024-08-01 | 940 | 945 | 914 | 933 | 86,500 | 933 |
| 2024-07-31 | 955 | 955 | 925 | 939 | 169,700 | 939 |
| 2024-07-30 | 927 | 958 | 923 | 955 | 154,400 | 955 |
| 2024-07-29 | 908 | 933 | 899 | 929 | 114,100 | 929 |
| 2024-07-26 | 874 | 926 | 874 | 902 | 314,800 | 902 |
| 2024-07-25 | 937 | 950 | 922 | 933 | 281,100 | 933 |
| 2024-07-24 | 946 | 957 | 940 | 945 | 76,200 | 945 |
| 2024-07-23 | 970 | 970 | 952 | 954 | 60,800 | 954 |
| 2024-07-22 | 975 | 977 | 954 | 958 | 72,700 | 958 |
| 2024-07-19 | 983 | 993 | 970 | 972 | 103,500 | 972 |
| 2024-07-18 | 992 | 995 | 979 | 979 | 89,300 | 979 |
| 2024-07-17 | 1,031 | 1,039 | 1,001 | 1,007 | 90,500 | 1,007 |
| 2024-07-16 | 1,010 | 1,042 | 1,010 | 1,017 | 92,300 | 1,017 |
| 2024-07-12 | 985 | 1,009 | 985 | 1,000 | 58,800 | 1,000 |
| 2024-07-11 | 977 | 994 | 977 | 989 | 65,300 | 989 |
| 2024-07-10 | 980 | 984 | 972 | 979 | 55,500 | 979 |
| 2024-07-09 | 971 | 990 | 961 | 983 | 60,600 | 983 |
| 2024-07-08 | 976 | 984 | 967 | 971 | 69,300 | 971 |
| 2024-07-05 | 988 | 992 | 976 | 976 | 58,500 | 976 |
| 2024-07-04 | 980 | 987 | 963 | 978 | 64,900 | 978 |
| 2024-07-03 | 964 | 989 | 963 | 978 | 92,700 | 978 |
| 2024-07-02 | 972 | 981 | 966 | 966 | 56,000 | 966 |
| 2024-07-01 | 978 | 984 | 970 | 972 | 53,200 | 972 |
| 2024-06-28 | 1,002 | 1,002 | 977 | 985 | 78,700 | 985 |
| 2024-06-27 | 1,001 | 1,019 | 992 | 1,002 | 76,400 | 1,002 |
| 2024-06-26 | 989 | 1,003 | 970 | 1,001 | 83,100 | 1,001 |
| 2024-06-25 | 991 | 999 | 973 | 982 | 72,100 | 982 |
| 2024-06-24 | 1,000 | 1,009 | 989 | 991 | 69,700 | 991 |
| 2024-06-21 | 999 | 1,008 | 972 | 985 | 152,900 | 985 |
| 2024-06-20 | 992 | 1,003 | 980 | 990 | 151,000 | 990 |
| 2024-06-19 | 963 | 990 | 960 | 989 | 61,200 | 989 |
| 2024-06-18 | 990 | 1,000 | 965 | 971 | 92,200 | 971 |
| 2024-06-17 | 973 | 996 | 966 | 990 | 91,500 | 990 |
| 2024-06-14 | 969 | 984 | 964 | 973 | 78,600 | 973 |
| 2024-06-13 | 992 | 994 | 964 | 969 | 63,700 | 969 |
| 2024-06-12 | 997 | 1,002 | 989 | 992 | 31,800 | 992 |
| 2024-06-11 | 992 | 1,023 | 988 | 994 | 83,300 | 994 |
| 2024-06-10 | 998 | 1,031 | 996 | 996 | 124,200 | 996 |
| 2024-06-07 | 950 | 1,008 | 950 | 1,007 | 196,300 | 1,007 |
| 2024-06-06 | 942 | 954 | 936 | 951 | 47,800 | 951 |
| 2024-06-05 | 949 | 953 | 939 | 950 | 78,800 | 950 |
| 2024-06-04 | 940 | 957 | 940 | 950 | 140,100 | 950 |
| 2024-06-03 | 951 | 958 | 938 | 948 | 88,900 | 948 |
| 2024-05-31 | 938 | 953 | 925 | 950 | 111,600 | 950 |
| 2024-05-30 | 910 | 930 | 898 | 929 | 96,800 | 929 |
| 2024-05-29 | 909 | 915 | 901 | 914 | 120,200 | 914 |
| 2024-05-28 | 936 | 940 | 918 | 920 | 121,100 | 920 |
| 2024-05-27 | 949 | 952 | 925 | 933 | 153,400 | 933 |
| 2024-05-24 | 950 | 957 | 937 | 950 | 73,600 | 950 |
| 2024-05-23 | 927 | 974 | 927 | 958 | 151,800 | 958 |
| 2024-05-22 | 977 | 977 | 925 | 929 | 313,800 | 929 |
| 2024-05-21 | 1,022 | 1,022 | 983 | 985 | 80,200 | 985 |
| 2024-05-20 | 1,033 | 1,041 | 1,017 | 1,022 | 94,600 | 1,022 |
| 2024-05-17 | 1,031 | 1,041 | 1,020 | 1,035 | 61,000 | 1,035 |
| 2024-05-16 | 1,061 | 1,071 | 1,018 | 1,030 | 109,000 | 1,030 |
| 2024-05-15 | 1,060 | 1,078 | 1,054 | 1,057 | 112,700 | 1,057 |
| 2024-05-14 | 1,082 | 1,082 | 1,020 | 1,050 | 144,800 | 1,050 |
| 2024-05-13 | 1,089 | 1,113 | 1,087 | 1,106 | 142,400 | 1,106 |
| 2024-05-10 | 1,010 | 1,095 | 1,010 | 1,087 | 265,600 | 1,087 |
| 2024-05-09 | 1,045 | 1,069 | 1,037 | 1,037 | 203,600 | 1,037 |
| 2024-05-08 | 1,032 | 1,050 | 1,025 | 1,045 | 111,300 | 1,045 |
| 2024-05-07 | 1,025 | 1,044 | 1,020 | 1,025 | 75,400 | 1,025 |
| 2024-05-02 | 1,026 | 1,041 | 1,022 | 1,024 | 36,800 | 1,024 |
| 2024-05-01 | 1,009 | 1,032 | 996 | 1,032 | 112,600 | 1,032 |
| 2024-04-30 | 971 | 1,023 | 969 | 1,023 | 143,900 | 1,023 |
| 2024-04-26 | 950 | 957 | 941 | 951 | 67,800 | 951 |
| 2024-04-25 | 940 | 954 | 938 | 946 | 43,100 | 946 |
| 2024-04-24 | 956 | 959 | 937 | 938 | 102,600 | 938 |
| 2024-04-23 | 954 | 963 | 948 | 956 | 40,700 | 956 |
| 2024-04-22 | 953 | 961 | 947 | 954 | 40,300 | 954 |
| 2024-04-19 | 947 | 952 | 929 | 938 | 76,400 | 938 |
| 2024-04-18 | 951 | 957 | 948 | 952 | 32,700 | 952 |
| 2024-04-17 | 957 | 959 | 943 | 948 | 45,700 | 948 |
| 2024-04-16 | 995 | 995 | 948 | 956 | 103,600 | 956 |
| 2024-04-15 | 1,006 | 1,023 | 992 | 1,012 | 55,600 | 1,012 |
| 2024-04-12 | 993 | 1,014 | 985 | 1,006 | 80,400 | 1,006 |
| 2024-04-11 | 979 | 995 | 970 | 995 | 42,900 | 995 |
| 2024-04-10 | 972 | 1,002 | 972 | 994 | 35,100 | 994 |
| 2024-04-09 | 976 | 979 | 968 | 974 | 33,900 | 974 |
| 2024-04-08 | 970 | 977 | 954 | 977 | 43,200 | 977 |
| 2024-04-05 | 946 | 962 | 943 | 958 | 51,400 | 958 |
| 2024-04-04 | 969 | 975 | 947 | 950 | 116,600 | 950 |
| 2024-04-03 | 986 | 1,004 | 955 | 967 | 101,500 | 967 |
| 2024-04-02 | 1,025 | 1,025 | 983 | 993 | 76,500 | 993 |
| 2024-04-01 | 1,065 | 1,065 | 1,025 | 1,025 | 62,400 | 1,025 |
| 2024-03-29 | 1,033 | 1,064 | 1,029 | 1,063 | 91,000 | 1,063 |
| 2024-03-28 | 1,034 | 1,049 | 1,024 | 1,039 | 75,200 | 1,039 |
| 2024-03-27 | 1,028 | 1,054 | 1,025 | 1,040 | 87,400 | 1,040 |
| 2024-03-26 | 1,052 | 1,053 | 1,017 | 1,021 | 104,600 | 1,021 |
| 2024-03-25 | 1,014 | 1,063 | 1,014 | 1,052 | 162,800 | 1,052 |
| 2024-03-22 | 986 | 1,023 | 986 | 1,014 | 109,400 | 1,014 |
| 2024-03-21 | 980 | 987 | 966 | 984 | 49,000 | 984 |
| 2024-03-19 | 959 | 980 | 955 | 968 | 47,500 | 968 |
| 2024-03-18 | 958 | 961 | 944 | 956 | 141,100 | 956 |
| 2024-03-15 | 932 | 972 | 919 | 958 | 173,300 | 958 |
| 2024-03-14 | 929 | 934 | 911 | 931 | 73,200 | 931 |
| 2024-03-13 | 936 | 960 | 918 | 929 | 89,900 | 929 |
| 2024-03-12 | 953 | 953 | 926 | 941 | 57,100 | 941 |
| 2024-03-11 | 983 | 986 | 947 | 956 | 70,800 | 956 |
| 2024-03-08 | 965 | 1,006 | 964 | 1,005 | 118,800 | 1,005 |
| 2024-03-07 | 972 | 986 | 961 | 968 | 52,200 | 968 |
| 2024-03-06 | 960 | 985 | 956 | 974 | 78,200 | 974 |
| 2024-03-05 | 930 | 969 | 925 | 969 | 65,600 | 969 |
| 2024-03-04 | 948 | 948 | 922 | 922 | 91,000 | 922 |
| 2024-03-01 | 958 | 958 | 940 | 946 | 48,100 | 946 |
| 2024-02-29 | 951 | 975 | 947 | 962 | 133,100 | 962 |
| 2024-02-28 | 943 | 971 | 943 | 950 | 80,100 | 950 |
| 2024-02-27 | 962 | 970 | 948 | 954 | 33,500 | 954 |
| 2024-02-26 | 989 | 989 | 959 | 962 | 63,800 | 962 |
| 2024-02-22 | 960 | 983 | 960 | 978 | 93,800 | 978 |
| 2024-02-21 | 972 | 974 | 950 | 959 | 62,100 | 959 |
| 2024-02-20 | 978 | 985 | 966 | 972 | 83,100 | 972 |
| 2024-02-19 | 973 | 979 | 961 | 977 | 38,800 | 977 |
| 2024-02-16 | 939 | 970 | 931 | 970 | 66,800 | 970 |
| 2024-02-15 | 966 | 975 | 930 | 939 | 140,400 | 939 |
| 2024-02-14 | 961 | 968 | 947 | 963 | 62,100 | 963 |
| 2024-02-13 | 927 | 972 | 916 | 969 | 127,300 | 969 |
| 2024-02-09 | 942 | 963 | 919 | 930 | 214,100 | 930 |
| 2024-02-08 | 996 | 1,014 | 987 | 987 | 179,700 | 987 |
| 2024-02-07 | 983 | 992 | 971 | 981 | 124,300 | 981 |
| 2024-02-06 | 970 | 1,009 | 963 | 998 | 140,300 | 998 |
| 2024-02-05 | 966 | 966 | 947 | 955 | 99,300 | 955 |
| 2024-02-02 | 962 | 964 | 940 | 951 | 123,000 | 951 |
| 2024-02-01 | 969 | 973 | 961 | 967 | 63,000 | 967 |
| 2024-01-31 | 987 | 997 | 974 | 979 | 79,600 | 979 |
| 2024-01-30 | 995 | 1,003 | 977 | 994 | 331,400 | 994 |
| 2024-01-29 | 981 | 1,006 | 973 | 995 | 130,100 | 995 |
| 2024-01-26 | 992 | 992 | 958 | 968 | 98,200 | 968 |
| 2024-01-25 | 977 | 999 | 971 | 993 | 91,900 | 993 |
| 2024-01-24 | 981 | 995 | 970 | 977 | 110,800 | 977 |
| 2024-01-23 | 980 | 1,008 | 965 | 988 | 142,500 | 988 |
| 2024-01-22 | 923 | 974 | 923 | 971 | 165,900 | 971 |
| 2024-01-19 | 907 | 917 | 898 | 917 | 119,700 | 917 |
| 2024-01-18 | 902 | 920 | 902 | 909 | 75,200 | 909 |
| 2024-01-17 | 898 | 919 | 898 | 900 | 96,000 | 900 |
| 2024-01-16 | 906 | 906 | 897 | 897 | 69,900 | 897 |
| 2024-01-15 | 905 | 912 | 898 | 903 | 84,300 | 903 |
| 2024-01-12 | 997 | 997 | 906 | 908 | 318,700 | 908 |
| 2024-01-11 | 1,020 | 1,042 | 1,011 | 1,012 | 133,300 | 1,012 |
| 2024-01-10 | 1,001 | 1,022 | 1,001 | 1,015 | 86,400 | 1,015 |
| 2024-01-09 | 985 | 1,003 | 969 | 1,001 | 113,200 | 1,001 |
| 2024-01-05 | 947 | 982 | 947 | 980 | 105,300 | 980 |
| 2024-01-04 | 908 | 957 | 906 | 952 | 133,000 | 952 |
分割・併合履歴 ： なし
