7222 日産車体(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	381	381	375	375	36,000	375
1986-12-26	381	381	381	381	30,000	381
1986-12-25	381	388	381	381	37,000	381
1986-12-24	380	381	380	381	16,000	381
1986-12-23	380	380	380	380	19,000	380
1986-12-22	385	394	385	394	30,000	394
1986-12-19	375	376	375	376	10,000	376
1986-12-18	381	381	381	381	49,000	381
1986-12-17	380	381	380	381	10,000	381
1986-12-16	375	375	375	375	9,000	375
1986-12-15	375	380	375	380	38,000	380
1986-12-12	375	375	375	375	3,000	375
1986-12-11	379	379	374	375	26,000	375
1986-12-10	375	380	375	380	92,000	380
1986-12-09	370	380	370	379	24,000	379
1986-12-08	379	379	368	368	85,000	368
1986-12-06	378	378	378	378	1,000	378
1986-12-05	376	379	376	379	47,000	379
1986-12-04	379	379	376	376	7,000	376
1986-12-03	375	376	368	375	36,000	375
1986-12-02	375	376	375	376	23,000	376
1986-12-01	375	375	375	375	8,000	375
1986-11-28	372	379	372	379	20,000	379
1986-11-27	375	375	370	370	8,000	370
1986-11-26	372	378	372	378	14,000	378
1986-11-25	370	370	370	370	2,000	370
1986-11-22	370	370	368	368	6,000	368
1986-11-21	380	380	380	380	26,000	380
1986-11-20	389	389	380	380	22,000	380
1986-11-19	379	380	377	380	15,000	380
1986-11-18	375	375	375	375	6,000	375
1986-11-17	375	380	375	375	49,000	375
1986-11-14	375	375	375	375	1,000	375
1986-11-13	370	370	368	368	4,000	368
1986-11-12	366	375	366	375	9,000	375
1986-11-11	368	368	368	368	20,000	368
1986-11-10	366	366	366	366	27,000	366
1986-11-07	368	368	365	365	16,000	365
1986-11-06	370	370	365	367	11,000	367
1986-11-05	365	365	365	365	6,000	365
1986-11-01	376	376	376	376	3,000	376
1986-10-31	371	371	370	371	10,000	371
1986-10-30	365	370	365	370	15,000	370
1986-10-29	365	373	365	373	37,000	373
1986-10-28	365	365	365	365	42,000	365
1986-10-27	365	365	365	365	4,000	365
1986-10-25	362	362	362	362	2,000	362
1986-10-24	365	365	362	365	7,000	365
1986-10-23	356	362	356	356	20,000	356
1986-10-22	362	362	356	356	33,000	356
1986-10-21	365	368	362	368	32,000	368
1986-10-20	362	365	362	365	6,000	365
1986-10-17	362	365	362	365	12,000	365
1986-10-16	362	362	362	362	16,000	362
1986-10-15	362	362	362	362	14,000	362
1986-10-14	362	362	362	362	5,000	362
1986-10-13	365	365	362	362	3,000	362
1986-10-09	360	368	360	368	10,000	368
1986-10-08	360	360	360	360	16,000	360
1986-10-07	350	365	350	365	8,000	365
1986-10-06	345	350	345	350	60,000	350
1986-10-03	330	333	329	333	28,000	333
1986-10-02	330	331	330	331	30,000	331
1986-10-01	355	355	345	345	39,000	345
1986-09-30	370	370	355	355	36,000	355
1986-09-29	381	390	367	368	39,000	368
1986-09-27	373	379	373	378	17,000	378
1986-09-26	391	391	383	383	21,000	383
1986-09-25	400	400	400	400	9,000	400
1986-09-24	391	391	391	391	8,000	391
1986-09-22	398	398	390	391	19,000	391
1986-09-19	400	400	393	393	17,000	393
1986-09-18	400	400	400	400	57,000	400
1986-09-17	400	400	400	400	44,000	400
1986-09-16	405	410	405	405	61,000	405
1986-09-12	403	403	400	403	21,000	403
1986-09-11	408	408	405	406	21,000	406
1986-09-10	410	410	405	410	96,000	410
1986-09-09	405	410	405	410	40,000	410
1986-09-08	406	406	406	406	12,000	406
1986-09-06	412	412	406	406	29,000	406
1986-09-05	407	410	406	407	13,000	407
1986-09-04	406	406	406	406	3,000	406
1986-09-03	406	408	406	408	4,000	408
1986-09-02	406	406	406	406	11,000	406
1986-09-01	405	405	405	405	11,000	405
1986-08-30	411	411	403	403	15,000	403
1986-08-29	410	410	402	405	42,000	405
1986-08-28	420	425	415	425	82,000	425
1986-08-26	419	420	400	400	111,000	400
1986-08-25	421	421	419	419	22,000	419
1986-08-23	405	424	405	421	28,000	421
1986-08-22	395	405	395	405	49,000	405
1986-08-21	400	401	400	400	36,000	400
1986-08-20	404	404	400	400	42,000	400
1986-08-19	405	405	405	405	41,000	405
1986-08-18	405	405	405	405	34,000	405
1986-08-15	406	406	405	405	17,000	405
1986-08-14	410	410	406	406	5,000	406
1986-08-13	415	419	415	415	63,000	415
1986-08-12	405	415	405	415	37,000	415
1986-08-11	405	410	405	410	15,000	410
1986-08-08	406	410	405	405	11,000	405
1986-08-07	410	410	405	406	13,000	406
1986-08-06	415	415	415	415	3,000	415
1986-08-05	405	405	400	405	18,000	405
1986-08-04	410	410	405	405	13,000	405
1986-08-02	404	405	404	405	17,000	405
1986-08-01	405	405	400	405	29,000	405
1986-07-31	412	412	408	410	20,000	410
1986-07-30	417	420	415	420	21,000	420
1986-07-29	420	420	417	417	4,000	417
1986-07-28	421	421	420	420	6,000	420
1986-07-26	423	423	416	416	15,000	416
1986-07-25	424	424	415	418	38,000	418
1986-07-24	432	432	427	427	24,000	427
1986-07-23	427	427	422	422	15,000	422
1986-07-22	429	429	425	426	7,000	426
1986-07-21	438	438	419	419	31,000	419
1986-07-19	440	440	426	435	27,000	435
1986-07-18	441	442	436	436	70,000	436
1986-07-17	445	446	436	436	109,000	436
1986-07-16	450	453	444	450	151,000	450
1986-07-15	440	463	438	460	647,000	460
1986-07-14	430	437	426	437	108,000	437
1986-07-11	428	430	422	430	39,000	430
1986-07-10	429	430	420	429	75,000	429
1986-07-09	420	429	420	429	71,000	429
1986-07-08	425	428	420	428	50,000	428
1986-07-07	430	432	420	420	17,000	420
1986-07-05	426	426	419	425	52,000	425
1986-07-04	444	444	416	416	359,000	416
1986-07-03	424	444	423	443	346,000	443
1986-07-02	417	425	417	423	70,000	423
1986-07-01	419	420	418	420	91,000	420
1986-06-30	418	420	416	420	63,000	420
1986-06-28	419	420	416	420	35,000	420
1986-06-27	423	423	412	414	82,000	414
1986-06-26	416	418	413	418	51,000	418
1986-06-25	421	421	415	415	31,000	415
1986-06-24	425	425	421	421	53,000	421
1986-06-23	423	425	420	425	35,000	425
1986-06-21	423	423	422	422	10,000	422
1986-06-20	415	424	415	422	26,000	422
1986-06-19	420	425	420	420	57,000	420
1986-06-18	408	440	408	435	196,000	435
1986-06-17	409	410	409	409	38,000	409
1986-06-16	409	409	405	409	65,000	409
1986-06-13	404	404	402	404	32,000	404
1986-06-12	405	405	401	405	37,000	405
1986-06-11	400	401	400	401	33,000	401
1986-06-10	404	405	400	400	6,000	400
1986-06-09	400	405	400	405	58,000	405
1986-06-07	399	399	398	399	20,000	399
1986-06-06	398	400	398	398	19,000	398
1986-06-05	399	399	396	396	30,000	396
1986-06-04	400	400	395	400	38,000	400
1986-06-02	398	398	395	395	18,000	395
1986-05-31	396	398	396	398	8,000	398
1986-05-30	398	398	391	391	16,000	391
1986-05-29	393	400	390	400	48,000	400
1986-05-28	392	392	385	390	44,000	390
1986-05-27	397	397	391	391	25,000	391
1986-05-26	390	398	390	398	41,000	398
1986-05-24	395	400	392	400	21,000	400
1986-05-23	393	400	393	395	33,000	395
1986-05-22	390	393	390	392	11,000	392
1986-05-21	395	395	390	395	21,000	395
1986-05-20	394	395	390	390	5,000	390
1986-05-19	385	395	385	395	5,000	395
1986-05-17	395	395	393	393	10,000	393
1986-05-16	395	395	392	392	14,000	392
1986-05-15	395	395	395	395	39,000	395
1986-05-14	391	391	391	391	7,000	391
1986-05-13	397	397	381	394	9,000	394
1986-05-12	398	398	398	398	6,000	398
1986-05-09	397	398	397	398	109,000	398
1986-05-08	397	400	397	400	12,000	400
1986-05-07	395	395	392	392	24,000	392
1986-05-06	398	398	392	392	10,000	392
1986-05-02	399	400	399	400	8,000	400
1986-05-01	400	400	396	396	22,000	396
1986-04-30	400	400	392	396	19,000	396
1986-04-28	400	400	391	391	23,000	391
1986-04-26	397	397	395	395	21,000	395
1986-04-25	398	400	397	397	34,000	397
1986-04-24	399	399	399	399	6,000	399
1986-04-23	402	402	400	400	14,000	400
1986-04-22	400	404	400	403	89,000	403
1986-04-21	400	402	395	402	35,000	402
1986-04-19	395	395	391	395	11,000	395
1986-04-18	395	395	395	395	18,000	395
1986-04-17	400	400	396	396	11,000	396
1986-04-16	399	399	399	399	2,000	399
1986-04-15	400	404	396	396	52,000	396
1986-04-14	399	400	396	396	10,000	396
1986-04-11	400	401	400	401	371,000	401
1986-04-10	402	402	395	395	4,000	395
1986-04-09	404	405	402	402	67,000	402
1986-04-08	404	404	401	404	464,000	404
1986-04-07	400	400	398	400	8,000	400
1986-04-05	404	405	400	405	62,000	405
1986-04-04	395	405	395	400	117,000	400
1986-04-03	395	399	395	395	19,000	395
1986-04-02	397	399	395	399	21,000	399
1986-04-01	400	400	396	396	16,000	396
1986-03-31	398	404	395	395	33,000	395
1986-03-29	393	393	390	390	4,000	390
1986-03-28	393	393	393	393	6,000	393
1986-03-27	375	378	375	378	16,000	378
1986-03-26	397	397	390	390	2,000	390
1986-03-25	398	398	390	390	63,000	390
1986-03-24	397	399	390	397	62,000	397
1986-03-22	396	396	380	380	30,000	380
1986-03-20	400	405	397	397	55,000	397
1986-03-19	398	400	396	400	75,000	400
1986-03-18	396	400	396	400	10,000	400
1986-03-17	400	400	394	400	114,000	400
1986-03-15	400	401	400	401	118,000	401
1986-03-14	400	400	399	399	34,000	399
1986-03-13	402	402	398	400	79,000	400
1986-03-12	405	406	402	402	96,000	402
1986-03-11	399	405	396	405	130,000	405
1986-03-10	399	399	393	395	31,000	395
1986-03-07	393	396	393	396	14,000	396
1986-03-06	395	395	391	391	52,000	391
1986-03-05	395	395	391	395	8,000	395
1986-03-04	395	395	395	395	42,000	395
1986-03-03	390	395	390	395	19,000	395
1986-03-01	390	390	390	390	12,000	390
1986-02-28	390	390	386	389	48,000	389
1986-02-27	392	392	386	386	43,000	386
1986-02-26	398	400	392	392	24,000	392
1986-02-25	395	400	395	400	32,000	400
1986-02-24	393	395	393	395	3,000	395
1986-02-22	390	395	390	395	7,000	395
1986-02-21	395	396	390	396	52,000	396
1986-02-20	395	396	395	395	11,000	395
1986-02-19	395	399	395	399	7,000	399
1986-02-18	398	399	396	396	64,000	396
1986-02-15	400	400	398	398	44,000	398
1986-02-14	398	400	398	400	76,000	400
1986-02-13	399	400	399	400	28,000	400
1986-02-12	399	400	380	380	76,000	380
1986-02-10	394	398	394	398	28,000	398
1986-02-07	395	395	395	395	10,000	395
1986-02-06	399	399	395	395	15,000	395
1986-02-05	395	395	395	395	3,000	395
1986-02-04	391	391	390	390	17,000	390
1986-02-03	390	391	390	391	7,000	391
1986-02-01	395	395	394	394	21,000	394
1986-01-31	395	395	394	394	19,000	394
1986-01-28	391	391	391	391	1,000	391
1986-01-27	390	390	390	390	2,000	390
1986-01-25	392	400	392	400	14,000	400
1986-01-24	392	395	392	392	22,000	392
1986-01-23	391	400	391	391	60,000	391
1986-01-22	391	391	391	391	3,000	391
1986-01-21	397	400	397	399	86,000	399
1986-01-20	396	400	396	400	6,000	400
1986-01-18	402	403	395	400	37,000	400
1986-01-17	390	402	390	399	48,000	399
1986-01-16	386	390	386	386	24,000	386
1986-01-14	386	386	381	381	7,000	381
1986-01-13	386	386	385	385	5,000	385
1986-01-10	375	380	375	380	25,000	380
1986-01-09	389	389	379	379	6,000	379
1986-01-08	375	384	375	384	20,000	384
1986-01-07	385	385	370	370	20,000	370
1986-01-06	381	381	380	380	19,000	380
1986-01-04	380	380	380	380	10,000	380

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