7222 日産車体(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 504 | 510 | 504 | 510 | 24,000 | 510 |
| 1987-12-26 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1987-12-25 | 530 | 545 | 528 | 528 | 17,000 | 528 |
| 1987-12-24 | 530 | 531 | 530 | 530 | 16,000 | 530 |
| 1987-12-23 | 540 | 540 | 530 | 530 | 29,000 | 530 |
| 1987-12-22 | 553 | 553 | 535 | 540 | 20,000 | 540 |
| 1987-12-21 | 550 | 555 | 545 | 555 | 36,000 | 555 |
| 1987-12-18 | 550 | 550 | 540 | 548 | 35,000 | 548 |
| 1987-12-17 | 550 | 550 | 545 | 549 | 7,000 | 549 |
| 1987-12-16 | 541 | 550 | 535 | 535 | 29,000 | 535 |
| 1987-12-15 | 540 | 540 | 531 | 531 | 18,000 | 531 |
| 1987-12-14 | 541 | 541 | 520 | 520 | 49,000 | 520 |
| 1987-12-11 | 548 | 550 | 530 | 548 | 21,000 | 548 |
| 1987-12-10 | 560 | 562 | 557 | 558 | 18,000 | 558 |
| 1987-12-09 | 559 | 566 | 550 | 555 | 26,000 | 555 |
| 1987-12-08 | 540 | 560 | 540 | 559 | 38,000 | 559 |
| 1987-12-07 | 540 | 540 | 535 | 537 | 19,000 | 537 |
| 1987-12-05 | 540 | 540 | 530 | 530 | 11,000 | 530 |
| 1987-12-04 | 530 | 540 | 530 | 540 | 21,000 | 540 |
| 1987-12-03 | 545 | 547 | 534 | 540 | 58,000 | 540 |
| 1987-12-02 | 545 | 548 | 545 | 545 | 15,000 | 545 |
| 1987-12-01 | 534 | 549 | 534 | 549 | 7,000 | 549 |
| 1987-11-30 | 535 | 550 | 535 | 535 | 12,000 | 535 |
| 1987-11-28 | 540 | 540 | 535 | 535 | 7,000 | 535 |
| 1987-11-27 | 550 | 550 | 520 | 535 | 33,000 | 535 |
| 1987-11-26 | 549 | 550 | 549 | 550 | 33,000 | 550 |
| 1987-11-25 | 540 | 549 | 535 | 549 | 47,000 | 549 |
| 1987-11-24 | 530 | 539 | 530 | 535 | 18,000 | 535 |
| 1987-11-20 | 520 | 525 | 520 | 520 | 51,000 | 520 |
| 1987-11-19 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1987-11-18 | 530 | 539 | 530 | 530 | 23,000 | 530 |
| 1987-11-17 | 540 | 540 | 520 | 530 | 38,000 | 530 |
| 1987-11-12 | 474 | 474 | 465 | 465 | 31,000 | 465 |
| 1987-11-11 | 491 | 491 | 459 | 459 | 28,000 | 459 |
| 1987-11-10 | 496 | 498 | 490 | 490 | 65,000 | 490 |
| 1987-11-09 | 504 | 505 | 500 | 500 | 53,000 | 500 |
| 1987-11-07 | 511 | 511 | 505 | 505 | 10,000 | 505 |
| 1987-11-06 | 516 | 530 | 503 | 504 | 52,000 | 504 |
| 1987-11-05 | 545 | 545 | 515 | 515 | 36,000 | 515 |
| 1987-11-04 | 540 | 560 | 540 | 545 | 63,000 | 545 |
| 1987-11-02 | 550 | 550 | 539 | 544 | 33,000 | 544 |
| 1987-10-31 | 517 | 545 | 517 | 545 | 30,000 | 545 |
| 1987-10-30 | 530 | 530 | 515 | 517 | 29,000 | 517 |
| 1987-10-29 | 525 | 525 | 515 | 515 | 66,000 | 515 |
| 1987-10-28 | 529 | 529 | 525 | 529 | 34,000 | 529 |
| 1987-10-27 | 499 | 540 | 490 | 519 | 92,000 | 519 |
| 1987-10-26 | 490 | 490 | 490 | 490 | 74,000 | 490 |
| 1987-10-24 | 590 | 590 | 550 | 550 | 63,000 | 550 |
| 1987-10-23 | 571 | 576 | 561 | 561 | 78,000 | 561 |
| 1987-10-22 | 600 | 600 | 581 | 581 | 103,000 | 581 |
| 1987-10-21 | 580 | 591 | 579 | 580 | 51,000 | 580 |
| 1987-10-20 | 529 | 529 | 529 | 529 | 80,000 | 529 |
| 1987-10-19 | 641 | 648 | 616 | 629 | 113,000 | 629 |
| 1987-10-16 | 680 | 680 | 650 | 650 | 316,000 | 650 |
| 1987-10-15 | 665 | 690 | 655 | 680 | 481,000 | 680 |
| 1987-10-14 | 650 | 665 | 645 | 665 | 355,000 | 665 |
| 1987-10-13 | 612 | 640 | 612 | 640 | 161,000 | 640 |
| 1987-10-12 | 610 | 620 | 610 | 612 | 86,000 | 612 |
| 1987-10-09 | 619 | 620 | 612 | 619 | 135,000 | 619 |
| 1987-10-08 | 620 | 620 | 610 | 618 | 83,000 | 618 |
| 1987-10-07 | 595 | 620 | 595 | 620 | 120,000 | 620 |
| 1987-10-06 | 597 | 620 | 595 | 620 | 159,000 | 620 |
| 1987-10-05 | 597 | 597 | 590 | 590 | 69,000 | 590 |
| 1987-10-03 | 591 | 599 | 591 | 597 | 17,000 | 597 |
| 1987-10-02 | 595 | 596 | 590 | 590 | 70,000 | 590 |
| 1987-10-01 | 590 | 599 | 590 | 595 | 45,000 | 595 |
| 1987-09-30 | 587 | 599 | 587 | 590 | 16,000 | 590 |
| 1987-09-29 | 589 | 600 | 576 | 576 | 83,000 | 576 |
| 1987-09-28 | 599 | 600 | 599 | 599 | 92,000 | 599 |
| 1987-09-26 | 599 | 600 | 585 | 585 | 19,000 | 585 |
| 1987-09-25 | 590 | 600 | 570 | 571 | 114,000 | 571 |
| 1987-09-24 | 595 | 600 | 590 | 593 | 40,000 | 593 |
| 1987-09-22 | 585 | 590 | 585 | 590 | 61,000 | 590 |
| 1987-09-21 | 590 | 597 | 590 | 590 | 46,000 | 590 |
| 1987-09-18 | 601 | 601 | 595 | 596 | 52,000 | 596 |
| 1987-09-17 | 605 | 609 | 601 | 601 | 58,000 | 601 |
| 1987-09-16 | 609 | 609 | 605 | 605 | 47,000 | 605 |
| 1987-09-14 | 607 | 610 | 601 | 603 | 61,000 | 603 |
| 1987-09-11 | 604 | 608 | 604 | 607 | 60,000 | 607 |
| 1987-09-10 | 609 | 610 | 600 | 600 | 104,000 | 600 |
| 1987-09-09 | 610 | 620 | 610 | 610 | 168,000 | 610 |
| 1987-09-08 | 600 | 620 | 596 | 620 | 178,000 | 620 |
| 1987-09-07 | 583 | 593 | 581 | 593 | 97,000 | 593 |
| 1987-09-05 | 595 | 595 | 580 | 580 | 47,000 | 580 |
| 1987-09-04 | 586 | 595 | 580 | 590 | 81,000 | 590 |
| 1987-09-03 | 560 | 590 | 560 | 590 | 162,000 | 590 |
| 1987-09-02 | 590 | 596 | 580 | 589 | 211,000 | 589 |
| 1987-09-01 | 630 | 630 | 611 | 611 | 207,000 | 611 |
| 1987-08-31 | 635 | 640 | 630 | 630 | 695,000 | 630 |
| 1987-08-29 | 619 | 625 | 608 | 625 | 398,000 | 625 |
| 1987-08-28 | 630 | 635 | 605 | 611 | 1,133,000 | 611 |
| 1987-08-27 | 590 | 635 | 590 | 620 | 1,228,000 | 620 |
| 1987-08-26 | 570 | 585 | 565 | 585 | 778,000 | 585 |
| 1987-08-25 | 547 | 570 | 547 | 566 | 714,000 | 566 |
| 1987-08-24 | 553 | 557 | 541 | 545 | 338,000 | 545 |
| 1987-08-22 | 530 | 557 | 528 | 550 | 507,000 | 550 |
| 1987-08-21 | 530 | 535 | 525 | 528 | 327,000 | 528 |
| 1987-08-20 | 525 | 556 | 522 | 535 | 1,607,000 | 535 |
| 1987-08-19 | 510 | 522 | 501 | 522 | 734,000 | 522 |
| 1987-08-18 | 490 | 500 | 490 | 500 | 292,000 | 500 |
| 1987-08-17 | 484 | 484 | 484 | 484 | 11,000 | 484 |
| 1987-08-14 | 490 | 490 | 480 | 489 | 44,000 | 489 |
| 1987-08-13 | 488 | 490 | 485 | 488 | 92,000 | 488 |
| 1987-08-12 | 485 | 494 | 485 | 490 | 140,000 | 490 |
| 1987-08-11 | 491 | 491 | 480 | 480 | 53,000 | 480 |
| 1987-08-10 | 495 | 496 | 490 | 490 | 69,000 | 490 |
| 1987-08-07 | 482 | 494 | 482 | 491 | 97,000 | 491 |
| 1987-08-06 | 480 | 482 | 473 | 482 | 94,000 | 482 |
| 1987-08-05 | 483 | 485 | 476 | 476 | 61,000 | 476 |
| 1987-08-04 | 490 | 491 | 481 | 483 | 108,000 | 483 |
| 1987-08-03 | 494 | 500 | 490 | 500 | 302,000 | 500 |
| 1987-08-01 | 480 | 501 | 475 | 495 | 499,000 | 495 |
| 1987-07-31 | 470 | 483 | 470 | 475 | 772,000 | 475 |
| 1987-07-30 | 479 | 480 | 470 | 470 | 389,000 | 470 |
| 1987-07-29 | 461 | 486 | 461 | 478 | 653,000 | 478 |
| 1987-07-28 | 436 | 450 | 436 | 450 | 122,000 | 450 |
| 1987-07-27 | 439 | 439 | 430 | 430 | 27,000 | 430 |
| 1987-07-25 | 430 | 449 | 430 | 449 | 52,000 | 449 |
| 1987-07-24 | 426 | 430 | 426 | 428 | 17,000 | 428 |
| 1987-07-23 | 427 | 429 | 420 | 420 | 38,000 | 420 |
| 1987-07-22 | 430 | 430 | 428 | 428 | 26,000 | 428 |
| 1987-07-21 | 431 | 431 | 427 | 430 | 21,000 | 430 |
| 1987-07-20 | 435 | 444 | 430 | 430 | 16,000 | 430 |
| 1987-07-17 | 440 | 445 | 438 | 438 | 21,000 | 438 |
| 1987-07-16 | 440 | 443 | 435 | 438 | 83,000 | 438 |
| 1987-07-15 | 457 | 457 | 440 | 447 | 138,000 | 447 |
| 1987-07-14 | 460 | 470 | 450 | 455 | 564,000 | 455 |
| 1987-07-13 | 427 | 430 | 426 | 430 | 18,000 | 430 |
| 1987-07-10 | 430 | 430 | 425 | 427 | 23,000 | 427 |
| 1987-07-09 | 430 | 430 | 429 | 430 | 16,000 | 430 |
| 1987-07-08 | 429 | 430 | 429 | 430 | 21,000 | 430 |
| 1987-07-07 | 430 | 434 | 430 | 434 | 29,000 | 434 |
| 1987-07-06 | 431 | 431 | 430 | 430 | 23,000 | 430 |
| 1987-07-04 | 437 | 437 | 430 | 430 | 29,000 | 430 |
| 1987-07-03 | 434 | 437 | 430 | 437 | 97,000 | 437 |
| 1987-07-02 | 430 | 430 | 430 | 430 | 144,000 | 430 |
| 1987-07-01 | 430 | 431 | 426 | 430 | 38,000 | 430 |
| 1987-06-30 | 430 | 430 | 430 | 430 | 13,000 | 430 |
| 1987-06-29 | 430 | 430 | 426 | 426 | 25,000 | 426 |
| 1987-06-27 | 433 | 437 | 433 | 437 | 9,000 | 437 |
| 1987-06-26 | 439 | 440 | 433 | 440 | 138,000 | 440 |
| 1987-06-25 | 435 | 438 | 430 | 435 | 43,000 | 435 |
| 1987-06-24 | 432 | 435 | 426 | 435 | 57,000 | 435 |
| 1987-06-23 | 430 | 430 | 426 | 430 | 17,000 | 430 |
| 1987-06-22 | 426 | 426 | 426 | 426 | 54,000 | 426 |
| 1987-06-19 | 433 | 433 | 426 | 426 | 38,000 | 426 |
| 1987-06-18 | 432 | 435 | 432 | 432 | 123,000 | 432 |
| 1987-06-17 | 432 | 437 | 432 | 435 | 45,000 | 435 |
| 1987-06-16 | 432 | 435 | 432 | 435 | 64,000 | 435 |
| 1987-06-15 | 430 | 435 | 430 | 432 | 67,000 | 432 |
| 1987-06-12 | 431 | 437 | 428 | 428 | 53,000 | 428 |
| 1987-06-11 | 433 | 440 | 431 | 440 | 73,000 | 440 |
| 1987-06-10 | 432 | 443 | 431 | 440 | 162,000 | 440 |
| 1987-06-09 | 427 | 431 | 427 | 431 | 170,000 | 431 |
| 1987-06-08 | 419 | 425 | 419 | 425 | 85,000 | 425 |
| 1987-06-06 | 416 | 419 | 416 | 419 | 8,000 | 419 |
| 1987-06-05 | 420 | 420 | 415 | 415 | 40,000 | 415 |
| 1987-06-04 | 420 | 420 | 419 | 419 | 23,000 | 419 |
| 1987-06-03 | 413 | 420 | 413 | 420 | 32,000 | 420 |
| 1987-06-02 | 423 | 423 | 417 | 418 | 52,000 | 418 |
| 1987-06-01 | 417 | 428 | 417 | 420 | 76,000 | 420 |
| 1987-05-30 | 410 | 415 | 405 | 415 | 187,000 | 415 |
| 1987-05-29 | 414 | 414 | 405 | 407 | 33,000 | 407 |
| 1987-05-28 | 419 | 420 | 409 | 409 | 24,000 | 409 |
| 1987-05-27 | 407 | 415 | 407 | 415 | 53,000 | 415 |
| 1987-05-26 | 401 | 407 | 401 | 407 | 87,000 | 407 |
| 1987-05-25 | 401 | 405 | 401 | 401 | 61,000 | 401 |
| 1987-05-23 | 402 | 402 | 400 | 401 | 35,000 | 401 |
| 1987-05-22 | 400 | 402 | 400 | 402 | 42,000 | 402 |
| 1987-05-21 | 402 | 405 | 402 | 402 | 32,000 | 402 |
| 1987-05-20 | 400 | 405 | 400 | 402 | 33,000 | 402 |
| 1987-05-19 | 398 | 400 | 394 | 396 | 52,000 | 396 |
| 1987-05-18 | 392 | 394 | 389 | 394 | 50,000 | 394 |
| 1987-05-15 | 386 | 390 | 381 | 390 | 87,000 | 390 |
| 1987-05-14 | 381 | 385 | 375 | 385 | 31,000 | 385 |
| 1987-05-13 | 384 | 384 | 380 | 380 | 8,000 | 380 |
| 1987-05-12 | 370 | 385 | 370 | 385 | 142,000 | 385 |
| 1987-05-11 | 382 | 390 | 375 | 380 | 115,000 | 380 |
| 1987-05-08 | 382 | 385 | 380 | 385 | 36,000 | 385 |
| 1987-05-07 | 390 | 390 | 380 | 380 | 45,000 | 380 |
| 1987-05-06 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1987-05-02 | 395 | 398 | 389 | 389 | 29,000 | 389 |
| 1987-05-01 | 395 | 398 | 390 | 390 | 33,000 | 390 |
| 1987-04-30 | 370 | 370 | 370 | 370 | 29,000 | 370 |
| 1987-04-28 | 380 | 380 | 375 | 375 | 6,000 | 375 |
| 1987-04-27 | 370 | 371 | 370 | 371 | 22,000 | 371 |
| 1987-04-25 | 388 | 388 | 383 | 383 | 11,000 | 383 |
| 1987-04-24 | 374 | 389 | 374 | 389 | 6,000 | 389 |
| 1987-04-23 | 376 | 376 | 370 | 371 | 61,000 | 371 |
| 1987-04-22 | 373 | 376 | 373 | 376 | 8,000 | 376 |
| 1987-04-21 | 385 | 385 | 370 | 372 | 15,000 | 372 |
| 1987-04-20 | 390 | 390 | 385 | 385 | 4,000 | 385 |
| 1987-04-17 | 386 | 386 | 381 | 383 | 9,000 | 383 |
| 1987-04-16 | 384 | 385 | 384 | 385 | 4,000 | 385 |
| 1987-04-15 | 385 | 386 | 385 | 385 | 60,000 | 385 |
| 1987-04-13 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 1987-04-10 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 1987-04-09 | 400 | 400 | 400 | 400 | 20,000 | 400 |
| 1987-04-08 | 398 | 399 | 398 | 399 | 20,000 | 399 |
| 1987-04-07 | 398 | 400 | 396 | 400 | 14,000 | 400 |
| 1987-04-06 | 398 | 399 | 398 | 399 | 7,000 | 399 |
| 1987-04-04 | 397 | 399 | 392 | 399 | 5,000 | 399 |
| 1987-04-03 | 395 | 400 | 395 | 395 | 18,000 | 395 |
| 1987-04-02 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1987-04-01 | 395 | 395 | 395 | 395 | 22,000 | 395 |
| 1987-03-31 | 397 | 397 | 395 | 395 | 9,000 | 395 |
| 1987-03-30 | 402 | 402 | 397 | 400 | 4,000 | 400 |
| 1987-03-28 | 402 | 402 | 402 | 402 | 4,000 | 402 |
| 1987-03-27 | 385 | 385 | 385 | 385 | 20,000 | 385 |
| 1987-03-26 | 400 | 409 | 400 | 409 | 12,000 | 409 |
| 1987-03-25 | 403 | 403 | 400 | 400 | 8,000 | 400 |
| 1987-03-24 | 408 | 408 | 408 | 408 | 14,000 | 408 |
| 1987-03-23 | 384 | 408 | 384 | 408 | 93,000 | 408 |
| 1987-03-20 | 404 | 409 | 394 | 394 | 9,000 | 394 |
| 1987-03-19 | 399 | 399 | 399 | 399 | 7,000 | 399 |
| 1987-03-18 | 409 | 409 | 409 | 409 | 11,000 | 409 |
| 1987-03-17 | 410 | 410 | 410 | 410 | 33,000 | 410 |
| 1987-03-16 | 410 | 411 | 410 | 411 | 21,000 | 411 |
| 1987-03-13 | 430 | 430 | 420 | 430 | 32,000 | 430 |
| 1987-03-12 | 410 | 425 | 410 | 425 | 62,000 | 425 |
| 1987-03-11 | 406 | 413 | 403 | 410 | 59,000 | 410 |
| 1987-03-10 | 406 | 412 | 405 | 410 | 64,000 | 410 |
| 1987-03-09 | 400 | 410 | 400 | 410 | 23,000 | 410 |
| 1987-03-07 | 403 | 403 | 401 | 403 | 10,000 | 403 |
| 1987-03-06 | 395 | 403 | 395 | 403 | 70,000 | 403 |
| 1987-03-05 | 400 | 405 | 400 | 400 | 77,000 | 400 |
| 1987-03-04 | 400 | 400 | 400 | 400 | 30,000 | 400 |
| 1987-03-03 | 386 | 390 | 385 | 390 | 7,000 | 390 |
| 1987-03-02 | 382 | 383 | 382 | 382 | 18,000 | 382 |
| 1987-02-28 | 389 | 390 | 380 | 380 | 16,000 | 380 |
| 1987-02-27 | 395 | 395 | 390 | 390 | 24,000 | 390 |
| 1987-02-26 | 395 | 398 | 395 | 395 | 14,000 | 395 |
| 1987-02-25 | 398 | 398 | 395 | 395 | 18,000 | 395 |
| 1987-02-24 | 386 | 395 | 385 | 395 | 17,000 | 395 |
| 1987-02-23 | 375 | 375 | 372 | 372 | 12,000 | 372 |
| 1987-02-20 | 390 | 390 | 390 | 390 | 17,000 | 390 |
| 1987-02-19 | 399 | 399 | 385 | 390 | 36,000 | 390 |
| 1987-02-18 | 395 | 400 | 395 | 400 | 23,000 | 400 |
| 1987-02-17 | 390 | 400 | 390 | 400 | 34,000 | 400 |
| 1987-02-16 | 390 | 390 | 390 | 390 | 56,000 | 390 |
| 1987-02-13 | 380 | 390 | 380 | 390 | 24,000 | 390 |
| 1987-02-12 | 385 | 385 | 372 | 372 | 7,000 | 372 |
| 1987-02-10 | 385 | 390 | 385 | 388 | 17,000 | 388 |
| 1987-02-09 | 385 | 386 | 385 | 385 | 11,000 | 385 |
| 1987-02-07 | 375 | 385 | 375 | 385 | 2,000 | 385 |
| 1987-02-06 | 380 | 389 | 380 | 380 | 25,000 | 380 |
| 1987-02-05 | 375 | 375 | 371 | 371 | 23,000 | 371 |
| 1987-02-04 | 385 | 385 | 385 | 385 | 18,000 | 385 |
| 1987-02-03 | 371 | 371 | 370 | 370 | 4,000 | 370 |
| 1987-02-02 | 370 | 373 | 370 | 370 | 15,000 | 370 |
| 1987-01-31 | 373 | 375 | 373 | 375 | 143,000 | 375 |
| 1987-01-30 | 385 | 385 | 385 | 385 | 16,000 | 385 |
| 1987-01-29 | 375 | 385 | 375 | 385 | 30,000 | 385 |
| 1987-01-28 | 386 | 386 | 375 | 375 | 20,000 | 375 |
| 1987-01-27 | 386 | 390 | 386 | 390 | 26,000 | 390 |
| 1987-01-26 | 386 | 400 | 386 | 386 | 32,000 | 386 |
| 1987-01-24 | 385 | 385 | 385 | 385 | 44,000 | 385 |
| 1987-01-23 | 385 | 390 | 385 | 385 | 28,000 | 385 |
| 1987-01-22 | 386 | 386 | 385 | 385 | 12,000 | 385 |
| 1987-01-21 | 381 | 385 | 381 | 385 | 7,000 | 385 |
| 1987-01-20 | 381 | 381 | 381 | 381 | 13,000 | 381 |
| 1987-01-19 | 382 | 382 | 381 | 381 | 31,000 | 381 |
| 1987-01-16 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 1987-01-14 | 380 | 381 | 380 | 380 | 40,000 | 380 |
| 1987-01-13 | 380 | 380 | 380 | 380 | 58,000 | 380 |
| 1987-01-12 | 381 | 384 | 380 | 380 | 193,000 | 380 |
| 1987-01-09 | 380 | 380 | 380 | 380 | 32,000 | 380 |
| 1987-01-08 | 380 | 380 | 380 | 380 | 33,000 | 380 |
| 1987-01-07 | 392 | 392 | 390 | 390 | 64,000 | 390 |
| 1987-01-06 | 385 | 390 | 385 | 390 | 64,000 | 390 |
| 1987-01-05 | 381 | 381 | 380 | 380 | 81,000 | 380 |
分割・併合履歴 ： なし
