7222 日産車体(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	702	711	700	700	40,000	700
1988-12-27	700	700	692	700	27,000	700
1988-12-26	695	700	690	690	41,000	690
1988-12-24	705	720	700	720	33,000	720
1988-12-23	701	701	695	695	56,000	695
1988-12-22	689	700	689	700	75,000	700
1988-12-21	690	690	680	690	139,000	690
1988-12-20	705	705	672	683	110,000	683
1988-12-19	710	710	708	708	34,000	708
1988-12-16	710	710	700	710	102,000	710
1988-12-15	735	739	711	711	72,000	711
1988-12-14	731	739	731	733	41,000	733
1988-12-13	740	750	735	735	46,000	735
1988-12-12	746	756	746	746	63,000	746
1988-12-09	752	760	750	756	180,000	756
1988-12-08	760	770	752	760	98,000	760
1988-12-07	777	777	755	757	221,000	757
1988-12-06	741	770	741	769	315,000	769
1988-12-05	758	758	735	750	64,000	750
1988-12-03	750	758	746	751	131,000	751
1988-12-02	741	755	740	750	168,000	750
1988-12-01	749	750	740	740	78,000	740
1988-11-30	750	760	740	750	138,000	750
1988-11-29	737	745	724	730	138,000	730
1988-11-28	760	764	740	745	168,000	745
1988-11-26	745	755	745	755	129,000	755
1988-11-25	733	764	733	764	539,000	764
1988-11-24	738	738	730	735	180,000	735
1988-11-22	710	715	707	715	130,000	715
1988-11-21	709	710	702	705	103,000	705
1988-11-18	701	708	698	700	140,000	700
1988-11-17	708	710	695	695	163,000	695
1988-11-16	671	680	667	680	114,000	680
1988-11-15	665	670	665	665	27,000	665
1988-11-14	661	670	660	660	31,000	660
1988-11-11	656	660	651	651	37,000	651
1988-11-10	650	655	650	655	19,000	655
1988-11-09	665	670	650	650	36,000	650
1988-11-08	659	669	652	669	20,000	669
1988-11-07	650	674	641	674	36,000	674
1988-11-05	670	670	665	670	19,000	670
1988-11-04	670	672	652	652	21,000	652
1988-11-02	689	690	684	684	28,000	684
1988-11-01	690	703	680	700	44,000	700
1988-10-31	720	720	690	690	69,000	690
1988-10-29	702	717	700	715	61,000	715
1988-10-28	720	725	691	692	146,000	692
1988-10-27	700	728	696	715	322,000	715
1988-10-26	689	700	685	696	87,000	696
1988-10-25	682	700	680	698	186,000	698
1988-10-24	682	686	660	661	130,000	661
1988-10-22	645	682	645	682	235,000	682
1988-10-21	625	639	625	639	98,000	639
1988-10-20	605	615	605	615	14,000	615
1988-10-19	615	615	605	605	20,000	605
1988-10-18	624	624	615	618	31,000	618
1988-10-17	625	625	625	625	25,000	625
1988-10-14	620	620	620	620	7,000	620
1988-10-13	621	626	620	620	23,000	620
1988-10-12	616	626	616	616	22,000	616
1988-10-11	625	625	620	620	20,000	620
1988-10-07	620	620	616	616	21,000	616
1988-10-06	632	635	620	620	15,000	620
1988-10-05	635	635	620	625	19,000	625
1988-10-04	635	650	620	620	107,000	620
1988-10-03	625	631	625	631	15,000	631
1988-10-01	620	624	620	620	27,000	620
1988-09-30	615	620	615	620	15,000	620
1988-09-29	624	624	615	615	18,000	615
1988-09-28	626	626	620	620	15,000	620
1988-09-27	622	622	620	620	69,000	620
1988-09-26	620	620	600	600	12,000	600
1988-09-24	623	623	623	623	15,000	623
1988-09-22	620	623	620	623	48,000	623
1988-09-21	622	625	620	625	21,000	625
1988-09-20	647	648	622	622	35,000	622
1988-09-19	645	650	644	647	62,000	647
1988-09-16	600	625	600	625	120,000	625
1988-09-14	621	625	621	625	40,000	625
1988-09-13	627	627	625	625	44,000	625
1988-09-12	628	630	625	630	30,000	630
1988-09-09	631	631	628	630	15,000	630
1988-09-08	625	639	623	623	26,000	623
1988-09-07	623	640	623	626	17,000	626
1988-09-06	640	640	620	620	16,000	620
1988-09-05	650	650	649	649	15,000	649
1988-09-03	641	650	641	650	16,000	650
1988-09-02	635	640	635	640	7,000	640
1988-09-01	650	650	630	630	16,000	630
1988-08-31	665	670	660	660	5,000	660
1988-08-30	656	660	655	660	10,000	660
1988-08-29	655	655	655	655	70,000	655
1988-08-27	663	663	650	650	18,000	650
1988-08-26	669	669	660	663	46,000	663
1988-08-25	672	680	669	669	22,000	669
1988-08-24	665	670	665	669	40,000	669
1988-08-23	671	680	662	662	21,000	662
1988-08-22	671	680	670	670	45,000	670
1988-08-19	660	661	660	661	12,000	661
1988-08-18	695	695	675	690	34,000	690
1988-08-17	674	690	674	690	19,000	690
1988-08-16	663	690	663	684	21,000	684
1988-08-15	661	663	660	660	12,000	660
1988-08-12	655	660	655	655	5,000	655
1988-08-11	651	660	651	660	59,000	660
1988-08-10	681	681	656	656	42,000	656
1988-08-09	680	680	670	671	129,000	671
1988-08-08	661	661	650	650	7,000	650
1988-08-06	670	675	670	670	18,000	670
1988-08-05	672	675	671	671	33,000	671
1988-08-04	682	690	671	671	14,000	671
1988-08-03	699	699	680	680	23,000	680
1988-08-01	698	700	686	700	36,000	700
1988-07-30	700	700	688	688	43,000	688
1988-07-29	690	699	690	690	41,000	690
1988-07-28	699	700	685	685	59,000	685
1988-07-27	700	700	682	684	42,000	684
1988-07-26	683	698	680	680	48,000	680
1988-07-25	700	700	681	683	50,000	683
1988-07-23	700	702	691	695	44,000	695
1988-07-22	735	735	701	701	51,000	701
1988-07-21	743	758	730	738	133,000	738
1988-07-20	686	740	681	740	73,000	740
1988-07-19	716	720	710	710	42,000	710
1988-07-18	741	746	729	731	27,000	731
1988-07-15	756	759	740	740	199,000	740
1988-07-14	750	760	745	745	175,000	745
1988-07-13	750	755	735	755	186,000	755
1988-07-12	745	755	740	750	147,000	750
1988-07-11	755	755	735	735	84,000	735
1988-07-08	740	759	740	754	220,000	754
1988-07-07	740	740	735	740	228,000	740
1988-07-06	730	740	729	731	64,000	731
1988-07-05	701	730	701	720	37,000	720
1988-07-04	700	710	697	705	32,000	705
1988-07-02	709	720	709	711	58,000	711
1988-07-01	739	739	710	710	92,000	710
1988-06-30	728	742	723	739	101,000	739
1988-06-29	715	730	715	729	170,000	729
1988-06-28	748	748	726	735	130,000	735
1988-06-27	734	745	730	741	91,000	741
1988-06-25	751	757	741	742	64,000	742
1988-06-24	751	758	740	750	187,000	750
1988-06-23	762	767	750	758	194,000	758
1988-06-22	784	790	750	760	1,154,000	760
1988-06-21	738	774	734	774	1,554,000	774
1988-06-20	710	735	710	732	648,000	732
1988-06-17	707	707	690	705	228,000	705
1988-06-16	707	710	707	707	212,000	707
1988-06-15	719	723	702	703	561,000	703
1988-06-14	680	715	680	715	1,148,000	715
1988-06-13	677	680	672	680	151,000	680
1988-06-10	678	679	655	655	174,000	655
1988-06-09	679	679	668	679	294,000	679
1988-06-08	679	679	665	665	251,000	665
1988-06-07	660	680	660	672	475,000	672
1988-06-06	658	660	647	655	260,000	655
1988-06-04	646	650	645	650	79,000	650
1988-06-03	645	650	635	645	153,000	645
1988-06-02	651	651	640	640	162,000	640
1988-06-01	655	655	647	650	146,000	650
1988-05-31	650	658	642	647	152,000	647
1988-05-30	660	660	630	630	190,000	630
1988-05-28	659	660	650	660	136,000	660
1988-05-27	643	655	643	650	200,000	650
1988-05-26	645	650	642	643	100,000	643
1988-05-25	649	650	640	640	103,000	640
1988-05-24	649	650	640	642	98,000	642
1988-05-23	650	660	632	632	148,000	632
1988-05-20	630	641	630	640	106,000	640
1988-05-19	659	659	643	643	97,000	643
1988-05-18	659	663	655	660	184,000	660
1988-05-17	660	664	652	663	358,000	663
1988-05-16	640	652	640	652	435,000	652
1988-05-13	638	638	631	637	185,000	637
1988-05-12	620	630	618	630	138,000	630
1988-05-11	610	639	610	629	307,000	629
1988-05-10	610	624	606	620	67,000	620
1988-05-09	615	625	606	625	19,000	625
1988-05-07	629	629	610	610	53,000	610
1988-05-06	620	625	604	624	95,000	624
1988-05-02	586	624	586	604	106,000	604
1988-04-30	600	623	600	605	57,000	605
1988-04-28	618	625	616	620	91,000	620
1988-04-27	630	630	619	619	103,000	619
1988-04-26	629	630	616	630	370,000	630
1988-04-25	599	610	595	610	202,000	610
1988-04-23	595	600	595	595	49,000	595
1988-04-22	600	600	590	598	110,000	598
1988-04-21	595	595	595	595	19,000	595
1988-04-20	600	600	590	590	75,000	590
1988-04-19	582	590	571	585	49,000	585
1988-04-18	600	600	599	599	16,000	599
1988-04-15	598	598	585	593	72,000	593
1988-04-14	586	599	585	599	78,000	599
1988-04-13	594	594	585	585	124,000	585
1988-04-12	600	600	585	585	74,000	585
1988-04-11	599	600	590	595	45,000	595
1988-04-08	600	600	597	600	84,000	600
1988-04-07	600	600	585	592	33,000	592
1988-04-06	595	595	582	582	69,000	582
1988-04-05	600	600	582	582	119,000	582
1988-04-04	600	600	590	600	60,000	600
1988-04-02	588	598	585	585	24,000	585
1988-04-01	595	600	589	598	63,000	598
1988-03-31	595	595	585	585	54,000	585
1988-03-30	585	600	585	595	158,000	595
1988-03-29	591	591	581	590	9,000	590
1988-03-28	572	595	572	595	6,000	595
1988-03-26	590	590	572	572	33,000	572
1988-03-25	580	595	580	591	26,000	591
1988-03-24	590	599	575	599	111,000	599
1988-03-23	590	590	589	590	30,000	590
1988-03-22	611	611	588	591	64,000	591
1988-03-18	600	605	593	593	39,000	593
1988-03-17	604	605	600	600	80,000	600
1988-03-16	615	620	602	603	83,000	603
1988-03-15	601	615	600	601	45,000	601
1988-03-14	615	615	600	600	72,000	600
1988-03-11	609	615	605	608	76,000	608
1988-03-10	615	618	609	609	90,000	609
1988-03-09	625	625	609	609	91,000	609
1988-03-08	630	630	610	624	139,000	624
1988-03-07	608	625	605	625	172,000	625
1988-03-05	605	610	605	605	105,000	605
1988-03-04	600	604	592	604	250,000	604
1988-03-03	610	610	600	601	313,000	601
1988-03-02	573	591	572	590	295,000	590
1988-03-01	557	572	552	571	218,000	571
1988-02-29	549	550	541	542	104,000	542
1988-02-27	527	536	527	530	116,000	530
1988-02-26	545	545	540	544	138,000	544
1988-02-25	548	548	543	543	74,000	543
1988-02-24	549	549	540	540	47,000	540
1988-02-23	548	548	541	541	25,000	541
1988-02-22	548	550	545	545	43,000	545
1988-02-19	535	549	532	538	47,000	538
1988-02-18	530	530	525	530	97,000	530
1988-02-17	525	525	521	525	246,000	525
1988-02-16	530	530	524	525	186,000	525
1988-02-15	535	535	530	530	134,000	530
1988-02-12	540	540	530	530	77,000	530
1988-02-10	540	540	537	537	17,000	537
1988-02-09	540	540	538	539	148,000	539
1988-02-08	540	540	537	540	49,000	540
1988-02-06	542	542	542	542	2,000	542
1988-02-05	540	560	540	544	70,000	544
1988-02-04	558	558	550	550	54,000	550
1988-02-03	558	560	550	550	15,000	550
1988-02-02	550	560	550	558	22,000	558
1988-02-01	555	570	555	560	22,000	560
1988-01-30	555	555	538	538	6,000	538
1988-01-29	551	558	535	536	20,000	536
1988-01-28	578	578	558	558	49,000	558
1988-01-27	550	558	548	558	106,000	558
1988-01-26	551	551	529	529	55,000	529
1988-01-25	537	550	537	550	27,000	550
1988-01-23	550	550	535	535	7,000	535
1988-01-22	539	540	539	539	28,000	539
1988-01-21	530	536	522	522	21,000	522
1988-01-20	530	535	530	535	17,000	535
1988-01-19	530	535	530	530	10,000	530
1988-01-18	531	531	525	525	17,000	525
1988-01-14	520	525	520	521	25,000	521
1988-01-13	533	533	523	523	5,000	523
1988-01-12	525	530	506	523	24,000	523
1988-01-11	526	535	526	535	4,000	535
1988-01-08	520	535	520	535	12,000	535
1988-01-07	540	540	530	530	20,000	530
1988-01-06	540	540	540	540	37,000	540
1988-01-05	500	510	500	503	6,000	503
1988-01-04	510	510	510	510	2,000	510

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31