7222 日産車体(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	377	385	377	385	10,000	385
1985-12-27	380	385	380	382	44,000	382
1985-12-26	380	380	380	380	33,000	380
1985-12-25	390	390	390	390	87,000	390
1985-12-24	390	390	390	390	6,000	390
1985-12-23	394	395	393	395	9,000	395
1985-12-21	391	395	390	395	18,000	395
1985-12-20	395	395	395	395	2,000	395
1985-12-19	395	395	391	395	12,000	395
1985-12-18	397	400	395	400	11,000	400
1985-12-17	403	405	400	400	61,000	400
1985-12-16	407	407	405	407	121,000	407
1985-12-13	404	407	403	407	45,000	407
1985-12-12	402	407	400	403	67,000	403
1985-12-11	407	407	400	401	58,000	401
1985-12-10	405	408	405	408	89,000	408
1985-12-09	400	405	400	405	137,000	405
1985-12-07	400	402	400	400	65,000	400
1985-12-06	400	402	400	400	236,000	400
1985-12-05	399	399	395	395	53,000	395
1985-12-04	395	399	395	399	126,000	399
1985-12-03	400	400	395	395	74,000	395
1985-12-02	395	400	395	400	50,000	400
1985-11-30	390	395	390	395	20,000	395
1985-11-29	395	395	395	395	21,000	395
1985-11-28	395	397	395	395	44,000	395
1985-11-27	395	395	395	395	80,000	395
1985-11-26	395	395	395	395	11,000	395
1985-11-25	400	400	392	395	26,000	395
1985-11-22	400	403	395	400	48,000	400
1985-11-21	390	398	390	398	58,000	398
1985-11-20	391	395	391	395	106,000	395
1985-11-19	391	391	391	391	39,000	391
1985-11-18	394	394	388	391	21,000	391
1985-11-16	393	393	391	393	5,000	393
1985-11-15	395	396	386	394	158,000	394
1985-11-14	390	401	390	398	43,000	398
1985-11-13	383	385	383	385	43,000	385
1985-11-12	383	384	383	383	49,000	383
1985-11-11	381	384	380	381	573,000	381
1985-11-08	375	384	373	384	5,000	384
1985-11-07	376	380	370	380	13,000	380
1985-11-06	375	384	372	384	21,000	384
1985-11-05	380	380	380	380	2,000	380
1985-11-02	376	384	375	384	17,000	384
1985-11-01	380	385	380	384	151,000	384
1985-10-31	382	382	373	381	20,000	381
1985-10-30	381	385	380	380	15,000	380
1985-10-29	381	381	380	380	4,000	380
1985-10-28	380	380	380	380	7,000	380
1985-10-26	380	380	380	380	6,000	380
1985-10-25	380	380	380	380	12,000	380
1985-10-24	379	380	379	380	17,000	380
1985-10-23	378	378	378	378	61,000	378
1985-10-22	375	380	375	378	118,000	378
1985-10-19	373	375	373	373	4,000	373
1985-10-18	376	376	370	370	19,000	370
1985-10-17	380	384	380	383	32,000	383
1985-10-16	379	380	379	380	4,000	380
1985-10-15	376	376	375	376	39,000	376
1985-10-14	375	375	374	375	27,000	375
1985-10-11	370	375	370	375	3,000	375
1985-10-09	371	376	371	375	15,000	375
1985-10-08	375	376	374	376	26,000	376
1985-10-07	380	380	375	375	3,000	375
1985-10-05	379	379	378	378	8,000	378
1985-10-04	380	383	380	383	14,000	383
1985-10-03	378	380	373	379	18,000	379
1985-10-02	375	378	375	378	12,000	378
1985-10-01	375	383	375	380	4,000	380
1985-09-30	380	380	380	380	3,000	380
1985-09-28	370	385	370	385	12,000	385
1985-09-27	383	383	370	370	18,000	370
1985-09-26	386	390	383	383	15,000	383
1985-09-25	395	398	386	392	79,000	392
1985-09-24	385	393	385	390	60,000	390
1985-09-21	385	390	385	390	49,000	390
1985-09-20	385	385	383	384	14,000	384
1985-09-19	385	385	383	383	15,000	383
1985-09-18	385	385	385	385	37,000	385
1985-09-17	385	388	385	385	82,000	385
1985-09-13	385	385	383	383	28,000	383
1985-09-12	383	385	383	385	3,000	385
1985-09-11	381	385	380	382	22,000	382
1985-09-10	381	381	381	381	17,000	381
1985-09-09	385	385	383	383	12,000	383
1985-09-07	383	385	383	385	6,000	385
1985-09-06	385	385	383	385	8,000	385
1985-09-05	384	384	384	384	8,000	384
1985-09-04	385	388	385	385	12,000	385
1985-09-03	385	390	385	388	28,000	388
1985-09-02	385	385	385	385	19,000	385
1985-08-31	378	385	378	385	11,000	385
1985-08-30	378	380	378	380	11,000	380
1985-08-29	373	373	373	373	4,000	373
1985-08-28	380	380	372	372	16,000	372
1985-08-26	385	385	380	380	7,000	380
1985-08-24	375	384	375	384	16,000	384
1985-08-23	375	380	375	380	27,000	380
1985-08-22	373	373	373	373	26,000	373
1985-08-21	374	378	374	377	7,000	377
1985-08-20	375	375	372	372	21,000	372
1985-08-19	375	378	375	378	8,000	378
1985-08-16	380	380	370	370	26,000	370
1985-08-15	380	382	380	382	37,000	382
1985-08-14	382	382	378	378	3,000	378
1985-08-13	382	382	382	382	11,000	382
1985-08-12	382	384	382	384	21,000	384
1985-08-09	380	380	372	372	4,000	372
1985-08-08	379	379	371	376	22,000	376
1985-08-07	375	380	375	380	66,000	380
1985-08-06	378	378	378	378	5,000	378
1985-08-05	384	384	384	384	22,000	384
1985-08-02	377	384	375	384	65,000	384
1985-08-01	380	380	378	378	9,000	378
1985-07-31	378	379	377	377	15,000	377
1985-07-30	379	379	377	378	8,000	378
1985-07-29	379	379	376	379	17,000	379
1985-07-27	378	379	378	379	6,000	379
1985-07-26	377	379	377	379	7,000	379
1985-07-25	377	378	377	377	24,000	377
1985-07-24	375	375	375	375	21,000	375
1985-07-23	380	380	375	375	10,000	375
1985-07-22	379	380	375	380	20,000	380
1985-07-20	380	380	380	380	5,000	380
1985-07-19	385	385	378	378	13,000	378
1985-07-18	384	385	377	377	11,000	377
1985-07-17	380	385	380	385	33,000	385
1985-07-16	384	385	375	375	26,000	375
1985-07-15	375	390	375	385	53,000	385
1985-07-12	380	380	370	375	18,000	375
1985-07-11	391	392	380	380	43,000	380
1985-07-10	395	395	391	392	15,000	392
1985-07-09	400	400	395	395	41,000	395
1985-07-08	400	400	393	395	46,000	395
1985-07-06	397	397	397	397	18,000	397
1985-07-05	400	403	397	397	93,000	397
1985-07-04	400	400	396	400	46,000	400
1985-07-03	403	403	397	397	23,000	397
1985-07-02	398	405	395	403	105,000	403
1985-07-01	397	404	388	388	56,000	388
1985-06-29	386	396	386	396	205,000	396
1985-06-28	380	388	380	388	112,000	388
1985-06-27	385	385	380	380	27,000	380
1985-06-26	390	390	385	385	29,000	385
1985-06-25	381	381	381	381	2,000	381
1985-06-24	380	380	376	380	104,000	380
1985-06-22	375	380	375	380	21,000	380
1985-06-21	380	380	375	380	47,000	380
1985-06-20	370	388	368	383	123,000	383
1985-06-19	373	380	370	370	132,000	370
1985-06-18	380	380	378	378	56,000	378
1985-06-17	380	383	377	380	81,000	380
1985-06-15	383	383	383	383	61,000	383
1985-06-14	380	380	377	380	115,000	380
1985-06-13	387	388	380	380	1,054,000	380
1985-06-12	388	388	388	388	5,000	388
1985-06-11	390	390	385	389	8,000	389
1985-06-10	386	390	386	390	10,000	390
1985-06-07	377	392	377	390	52,000	390
1985-06-06	376	377	376	377	18,000	377
1985-06-05	375	375	375	375	13,000	375
1985-06-04	378	378	378	378	6,000	378
1985-06-03	379	380	377	380	28,000	380
1985-06-01	381	382	381	381	29,000	381
1985-05-31	380	382	380	380	15,000	380
1985-05-30	383	383	383	383	4,000	383
1985-05-29	381	383	381	383	19,000	383
1985-05-28	381	383	381	382	17,000	382
1985-05-27	381	383	381	381	8,000	381
1985-05-25	386	386	384	384	27,000	384
1985-05-24	381	386	380	386	30,000	386
1985-05-23	381	381	381	381	1,000	381
1985-05-22	380	390	380	385	21,000	385
1985-05-21	380	385	380	380	45,000	380
1985-05-20	381	381	380	381	8,000	381
1985-05-18	388	388	380	380	116,000	380
1985-05-17	389	390	385	390	6,000	390
1985-05-16	388	390	388	390	38,000	390
1985-05-15	389	389	388	388	10,000	388
1985-05-14	387	387	377	377	17,000	377
1985-05-13	390	390	390	390	6,000	390
1985-05-10	388	390	384	390	21,000	390
1985-05-09	390	390	390	390	7,000	390
1985-05-08	390	390	390	390	8,000	390
1985-05-07	390	390	390	390	4,000	390
1985-05-04	393	395	393	393	10,000	393
1985-05-01	390	400	390	400	10,000	400
1985-04-30	394	394	386	386	4,000	386
1985-04-27	385	395	385	395	12,000	395
1985-04-26	391	395	386	395	13,000	395
1985-04-25	392	392	387	391	27,000	391
1985-04-24	391	400	385	400	58,000	400
1985-04-23	391	400	391	391	16,000	391
1985-04-22	390	400	390	400	19,000	400
1985-04-20	400	400	391	391	8,000	391
1985-04-19	395	400	394	400	17,000	400
1985-04-18	396	409	396	401	20,000	401
1985-04-17	400	400	395	400	17,000	400
1985-04-16	405	405	400	400	5,000	400
1985-04-15	410	410	400	410	49,000	410
1985-04-12	406	409	406	409	2,000	409
1985-04-11	405	410	405	410	9,000	410
1985-04-10	411	411	401	410	109,000	410
1985-04-09	410	412	410	412	3,000	412
1985-04-08	414	414	400	414	8,000	414
1985-04-06	405	412	405	412	10,000	412
1985-04-05	410	410	410	410	5,000	410
1985-04-04	405	412	405	412	5,000	412
1985-04-03	406	413	401	412	20,000	412
1985-04-02	414	414	406	410	9,000	410
1985-04-01	416	416	414	414	4,000	414
1985-03-30	410	417	410	417	10,000	417
1985-03-28	406	418	406	417	17,000	417
1985-03-27	417	417	405	405	16,000	405
1985-03-26	415	420	415	418	56,000	418
1985-03-25	416	417	411	411	29,000	411
1985-03-23	410	417	410	416	26,000	416
1985-03-22	416	417	416	416	40,000	416
1985-03-20	414	416	405	416	39,000	416
1985-03-19	418	419	415	415	30,000	415
1985-03-18	415	418	413	418	42,000	418
1985-03-16	415	415	411	415	19,000	415
1985-03-15	410	420	410	419	541,000	419
1985-03-14	415	415	410	410	10,000	410
1985-03-13	413	418	413	417	13,000	417
1985-03-12	419	419	410	410	106,000	410
1985-03-11	417	419	410	419	30,000	419
1985-03-08	410	416	410	416	46,000	416
1985-03-07	408	414	406	414	28,000	414
1985-03-06	410	412	406	412	24,000	412
1985-03-05	408	410	408	408	29,000	408
1985-03-04	414	414	410	410	4,000	410
1985-03-02	405	414	405	414	24,000	414
1985-03-01	405	405	400	400	10,000	400
1985-02-28	405	406	400	400	58,000	400
1985-02-27	407	410	407	407	19,000	407
1985-02-26	410	410	410	410	13,000	410
1985-02-25	415	416	415	415	40,000	415
1985-02-23	407	417	406	417	25,000	417
1985-02-22	411	414	411	411	23,000	411
1985-02-21	407	410	407	410	12,000	410
1985-02-20	406	406	405	405	47,000	405
1985-02-19	407	407	407	407	4,000	407
1985-02-18	409	418	409	418	16,000	418
1985-02-16	409	420	409	420	13,000	420
1985-02-15	405	405	404	404	60,000	404
1985-02-14	404	409	404	404	35,000	404
1985-02-13	404	407	404	404	18,000	404
1985-02-12	401	404	401	404	4,000	404
1985-02-08	398	403	398	400	154,000	400
1985-02-07	405	407	396	396	44,000	396
1985-02-06	415	415	407	414	49,000	414
1985-02-05	410	420	410	420	25,000	420
1985-02-04	413	420	405	420	95,000	420
1985-02-02	401	415	400	415	120,000	415
1985-02-01	411	411	405	405	25,000	405
1985-01-31	415	415	415	415	1,000	415
1985-01-30	417	417	407	416	23,000	416
1985-01-29	403	418	403	418	35,000	418
1985-01-28	413	418	413	418	33,000	418
1985-01-26	406	428	400	423	65,000	423
1985-01-25	399	407	399	407	27,000	407
1985-01-24	399	399	398	398	9,000	398
1985-01-23	401	401	398	398	34,000	398
1985-01-22	400	401	400	401	34,000	401
1985-01-21	400	402	399	399	29,000	399
1985-01-19	401	405	400	405	23,000	405
1985-01-18	405	405	403	405	58,000	405
1985-01-17	405	412	402	405	61,000	405
1985-01-16	400	402	400	402	64,000	402
1985-01-14	404	404	400	400	16,000	400
1985-01-11	405	405	403	403	60,000	403
1985-01-10	404	405	402	405	29,000	405
1985-01-09	404	404	401	402	120,000	402
1985-01-08	400	404	400	404	38,000	404
1985-01-07	405	405	400	400	20,000	400
1985-01-05	404	404	399	400	12,000	400
1985-01-04	399	404	399	404	7,000	404

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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