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
2022-10-0380582780482788,100827
2022-09-30840846809811165,900811
2022-09-29847854837847184,800847
2022-09-28839844805827260,800827
2022-09-27840858829845299,800845
2022-09-268329028328421,349,000842
2022-09-22774820774817284,800817
2022-09-21792794771774133,800774
2022-09-2081281279580075,800800
2022-09-1680781480080179,500801
2022-09-1580180980180741,800807
2022-09-1480081080080073,400800
2022-09-1380380979380845,800808
2022-09-12805818800805100,900805
2022-09-09800811795795124,200795
2022-09-08776794776792177,500792
2022-09-0776577576577586,500775
2022-09-06757765757764128,400764
2022-09-0576076073875784,300757
2022-09-02763772763763140,000763
2022-09-0176477276476995,600769
2022-08-3176277676277294,700772
2022-08-3077277676276793,400767
2022-08-29761773758771153,400771
2022-08-26772781769773117,700773
2022-08-2576577376276984,700769
2022-08-2475677375676572,300765
2022-08-2375675975375656,300756
2022-08-2275877175376495,300764
2022-08-19761772758761129,500761
2022-08-1875375774875648,200756
2022-08-17767768748755101,400755
2022-08-16766770751753140,600753
2022-08-15769772752767207,500767
2022-08-12750776744769254,800769
2022-08-10724748715745184,500745
2022-08-09722729715727178,000727
2022-08-08702729682722267,800722
2022-08-0569470569170597,400705
2022-08-04697703680700209,500700
2022-08-03671697669691235,100691
2022-08-02660675657671133,700671
2022-08-0165766165065785,600657
2022-07-29650657639650190,700650
2022-07-28642654637650175,600650
2022-07-2763963963163288,500632
2022-07-26630639629632117,000632
2022-07-25623632619625130,100625
2022-07-22626626618623136,000623
2022-07-2162062461761986,900619
2022-07-20620628609622308,700622
2022-07-1961161560761067,300610
2022-07-15590606590605128,900605
2022-07-1459059858659092,700590
2022-07-1358059058059054,600590
2022-07-1259059157557565,700575
2022-07-1158859758659472,800594
2022-07-0856758356757897,900578
2022-07-0756356955256567,500565
2022-07-0656056355055767,500557
2022-07-0557758056756776,400567
2022-07-0457257756857766,000577
2022-07-01571576559562109,900562
2022-06-30597597572574100,300574
2022-06-29583597581597183,900597
2022-06-2858059058058463,700584
2022-06-2759459458058451,000584
2022-06-2458958958258743,300587
2022-06-2358359358258645,500586
2022-06-2258159458158241,500582
2022-06-2157758257557957,300579
2022-06-2057858156757157,500571
2022-06-1757657956857361,900573
2022-06-16596600575582102,200582
2022-06-1558559358258267,300582
2022-06-1458158958058465,100584
2022-06-1359459758559060,500590
2022-06-10598607594604111,600604
2022-06-0961361960460588,400605
2022-06-0860561760561398,200613
2022-06-07592607588601137,300601
2022-06-06600601583588103,500588
2022-06-03600611596610165,800610
2022-06-0259659959059946,600599
2022-06-0159360459259876,000598
2022-05-31584602583593236,300593
2022-05-30574594574592269,000592
2022-05-27558573554566248,800566
2022-05-26536556533552242,000552
2022-05-25530532519526138,600526
2022-05-24531544525531166,800531
2022-05-23531544529540142,500540
2022-05-20532540519523225,200523
2022-05-19534547524532250,600532
2022-05-18552557545550131,400550
2022-05-1756056355155397,500553
2022-05-16596600568570158,100570
2022-05-13548591545588162,900588
2022-05-12564568553558106,000558
2022-05-11564575556570142,700570
2022-05-10573575557570120,800570
2022-05-09585592577579113,900579
2022-05-06577591574591101,200591
2022-05-0256458056457959,600579
2022-04-2854456754456788,500567
2022-04-27543552540542171,800542
2022-04-2655056154155398,600553
2022-04-25537563533555224,200555
2022-04-2253453853253726,800537
2022-04-2153254253154185,500541
2022-04-2052654052653299,500532
2022-04-1951852451852049,800520
2022-04-1851852051051677,200516
2022-04-1552853152252276,900522
2022-04-1453053552853444,300534
2022-04-1352553352252870,300528
2022-04-1253253452852871,100528
2022-04-11545548531536122,200536
2022-04-0855255253754566,300545
2022-04-0755155254054652,700546
2022-04-0656156255555550,600555
2022-04-0557057156256544,800565
2022-04-0456056856056338,000563
2022-04-0155256554656078,900560
2022-03-31566567555556117,400556
2022-03-3058358356457183,800571
2022-03-2958458557658592,400585
2022-03-2859559557858555,700585
2022-03-2559559558458664,700586
2022-03-2459459458059164,200591
2022-03-2359860059259876,100598
2022-03-2258958958158956,900589
2022-03-1858258357558181,900581
2022-03-1758859057958281,700582
2022-03-1657858357257968,300579
2022-03-1555757255757175,400571
2022-03-1455556255455637,100556
2022-03-1155355754255272,500552
2022-03-1056557356357077,300570
2022-03-0955756054454845,800548
2022-03-0856557354855280,000552
2022-03-0759659757157590,300575
2022-03-0461261760761461,200614
2022-03-0361862361261268,600612
2022-03-02630630610610119,000610
2022-03-0165765864164493,900644
2022-02-28665666651656110,200656
2022-02-2567767766166352,200663
2022-02-2466667766067755,200677
2022-02-2266567266466428,700664
2022-02-2167267767067318,800673
2022-02-1867267967267718,400677
2022-02-1768969067667940,900679
2022-02-1669069268668931,100689
2022-02-1567668667668241,600682
2022-02-1467767967167153,800671
2022-02-1070070068268755,600687
2022-02-0970070068569482,600694
2022-02-0871172171171825,700718
2022-02-0770871470571125,500711
2022-02-0470471470470934,400709
2022-02-0369871369870846,000708
2022-02-0268470868470861,300708
2022-02-0169469468368558,500685
2022-01-3168168867368846,100688
2022-01-2865967665967551,900675
2022-01-2767467965265273,400652
2022-01-2667668367567533,800675
2022-01-2568468467367367,200673
2022-01-2468568567368439,400684
2022-01-2168368467568433,000684
2022-01-2068869668868829,700688
2022-01-1970970969069060,300690
2022-01-1872572871571535,000715
2022-01-1771072371072019,700720
2022-01-1471571570271046,600710
2022-01-1372872871671929,000719
2022-01-1272473071372832,400728
2022-01-1173073070171032,700710
2022-01-0772173371872253,900722
2022-01-0673073071571644,900716
2022-01-0572573772473237,000732
2022-01-0470872670372633,800726

分割・併合履歴 : なし