7222 日産車体(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 570 | 570 | 570 | 570 | 28,000 | 570 |
| 1990-12-27 | 585 | 585 | 585 | 585 | 23,000 | 585 |
| 1990-12-26 | 575 | 575 | 575 | 575 | 19,000 | 575 |
| 1990-12-25 | 578 | 580 | 575 | 575 | 26,000 | 575 |
| 1990-12-21 | 620 | 620 | 596 | 618 | 12,000 | 618 |
| 1990-12-20 | 659 | 659 | 639 | 650 | 40,000 | 650 |
| 1990-12-19 | 659 | 659 | 639 | 639 | 62,000 | 639 |
| 1990-12-18 | 629 | 639 | 620 | 639 | 19,000 | 639 |
| 1990-12-17 | 650 | 650 | 639 | 639 | 430,000 | 639 |
| 1990-12-14 | 640 | 645 | 640 | 640 | 43,000 | 640 |
| 1990-12-13 | 640 | 640 | 640 | 640 | 43,000 | 640 |
| 1990-12-12 | 627 | 640 | 627 | 640 | 19,000 | 640 |
| 1990-12-11 | 607 | 627 | 600 | 627 | 17,000 | 627 |
| 1990-12-10 | 637 | 637 | 600 | 600 | 16,000 | 600 |
| 1990-12-07 | 637 | 637 | 637 | 637 | 15,000 | 637 |
| 1990-12-06 | 601 | 601 | 601 | 601 | 6,000 | 601 |
| 1990-12-05 | 581 | 591 | 580 | 591 | 6,000 | 591 |
| 1990-12-04 | 580 | 580 | 580 | 580 | 16,000 | 580 |
| 1990-12-03 | 592 | 592 | 580 | 580 | 9,000 | 580 |
| 1990-11-30 | 593 | 593 | 582 | 582 | 7,000 | 582 |
| 1990-11-28 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1990-11-27 | 605 | 644 | 605 | 640 | 33,000 | 640 |
| 1990-11-26 | 632 | 632 | 620 | 620 | 88,000 | 620 |
| 1990-11-22 | 585 | 591 | 585 | 591 | 10,000 | 591 |
| 1990-11-21 | 590 | 590 | 570 | 585 | 40,000 | 585 |
| 1990-11-20 | 629 | 629 | 590 | 590 | 22,000 | 590 |
| 1990-11-19 | 645 | 646 | 631 | 631 | 12,000 | 631 |
| 1990-11-16 | 665 | 665 | 651 | 651 | 7,000 | 651 |
| 1990-11-15 | 690 | 690 | 679 | 679 | 29,000 | 679 |
| 1990-11-14 | 690 | 690 | 679 | 679 | 14,000 | 679 |
| 1990-11-13 | 690 | 690 | 672 | 672 | 55,000 | 672 |
| 1990-11-08 | 700 | 700 | 700 | 700 | 12,000 | 700 |
| 1990-11-06 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1990-11-05 | 730 | 730 | 720 | 720 | 24,000 | 720 |
| 1990-11-01 | 720 | 720 | 720 | 720 | 10,000 | 720 |
| 1990-10-31 | 760 | 761 | 751 | 751 | 51,000 | 751 |
| 1990-10-30 | 762 | 770 | 762 | 770 | 9,000 | 770 |
| 1990-10-29 | 760 | 760 | 759 | 759 | 4,000 | 759 |
| 1990-10-26 | 779 | 779 | 775 | 778 | 5,000 | 778 |
| 1990-10-25 | 760 | 780 | 760 | 780 | 17,000 | 780 |
| 1990-10-24 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1990-10-23 | 734 | 734 | 734 | 734 | 38,000 | 734 |
| 1990-10-22 | 694 | 694 | 694 | 694 | 14,000 | 694 |
| 1990-10-19 | 680 | 705 | 680 | 705 | 8,000 | 705 |
| 1990-10-18 | 690 | 690 | 680 | 680 | 6,000 | 680 |
| 1990-10-17 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1990-10-16 | 695 | 695 | 685 | 690 | 46,000 | 690 |
| 1990-10-12 | 659 | 659 | 645 | 645 | 5,000 | 645 |
| 1990-10-11 | 659 | 659 | 659 | 659 | 3,000 | 659 |
| 1990-10-09 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1990-10-08 | 622 | 622 | 622 | 622 | 3,000 | 622 |
| 1990-10-05 | 600 | 620 | 600 | 620 | 4,000 | 620 |
| 1990-10-04 | 592 | 592 | 592 | 592 | 6,000 | 592 |
| 1990-10-03 | 610 | 610 | 610 | 610 | 12,000 | 610 |
| 1990-10-02 | 570 | 570 | 570 | 570 | 67,000 | 570 |
| 1990-10-01 | 600 | 600 | 570 | 570 | 69,000 | 570 |
| 1990-09-28 | 620 | 620 | 599 | 599 | 15,000 | 599 |
| 1990-09-27 | 650 | 650 | 621 | 621 | 11,000 | 621 |
| 1990-09-26 | 677 | 677 | 677 | 677 | 13,000 | 677 |
| 1990-09-25 | 676 | 676 | 676 | 676 | 4,000 | 676 |
| 1990-09-21 | 690 | 690 | 670 | 680 | 50,000 | 680 |
| 1990-09-20 | 719 | 719 | 680 | 680 | 10,000 | 680 |
| 1990-09-19 | 727 | 727 | 719 | 727 | 30,000 | 727 |
| 1990-09-18 | 747 | 747 | 747 | 747 | 15,000 | 747 |
| 1990-09-17 | 747 | 747 | 747 | 747 | 11,000 | 747 |
| 1990-09-13 | 770 | 787 | 768 | 787 | 16,000 | 787 |
| 1990-09-12 | 740 | 750 | 740 | 750 | 27,000 | 750 |
| 1990-09-11 | 740 | 740 | 730 | 730 | 11,000 | 730 |
| 1990-09-10 | 700 | 700 | 700 | 700 | 17,000 | 700 |
| 1990-09-06 | 770 | 770 | 750 | 750 | 8,000 | 750 |
| 1990-09-05 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 1990-09-04 | 822 | 823 | 810 | 810 | 18,000 | 810 |
| 1990-09-03 | 812 | 812 | 810 | 810 | 40,000 | 810 |
| 1990-08-31 | 780 | 782 | 780 | 782 | 16,000 | 782 |
| 1990-08-30 | 783 | 783 | 780 | 780 | 11,000 | 780 |
| 1990-08-29 | 800 | 810 | 780 | 780 | 8,000 | 780 |
| 1990-08-28 | 800 | 800 | 780 | 780 | 21,000 | 780 |
| 1990-08-27 | 820 | 820 | 790 | 790 | 16,000 | 790 |
| 1990-08-24 | 820 | 821 | 820 | 820 | 43,000 | 820 |
| 1990-08-23 | 860 | 860 | 850 | 850 | 135,000 | 850 |
| 1990-08-22 | 860 | 870 | 860 | 870 | 16,000 | 870 |
| 1990-08-21 | 895 | 905 | 885 | 900 | 48,000 | 900 |
| 1990-08-20 | 870 | 870 | 850 | 865 | 22,000 | 865 |
| 1990-08-17 | 860 | 860 | 850 | 850 | 73,000 | 850 |
| 1990-08-16 | 850 | 850 | 850 | 850 | 27,000 | 850 |
| 1990-08-15 | 850 | 850 | 850 | 850 | 12,000 | 850 |
| 1990-08-14 | 850 | 851 | 850 | 850 | 16,000 | 850 |
| 1990-08-13 | 863 | 863 | 850 | 850 | 41,000 | 850 |
| 1990-08-10 | 850 | 850 | 850 | 850 | 10,000 | 850 |
| 1990-08-09 | 860 | 860 | 842 | 842 | 36,000 | 842 |
| 1990-08-08 | 851 | 860 | 851 | 851 | 12,000 | 851 |
| 1990-08-07 | 861 | 865 | 861 | 861 | 50,000 | 861 |
| 1990-08-06 | 903 | 903 | 861 | 861 | 35,000 | 861 |
| 1990-08-03 | 902 | 902 | 902 | 902 | 9,000 | 902 |
| 1990-08-02 | 919 | 923 | 901 | 902 | 39,000 | 902 |
| 1990-08-01 | 925 | 932 | 910 | 910 | 96,000 | 910 |
| 1990-07-31 | 925 | 926 | 925 | 925 | 7,000 | 925 |
| 1990-07-30 | 925 | 925 | 925 | 925 | 5,000 | 925 |
| 1990-07-27 | 925 | 931 | 925 | 925 | 40,000 | 925 |
| 1990-07-26 | 925 | 925 | 925 | 925 | 15,000 | 925 |
| 1990-07-25 | 925 | 930 | 925 | 925 | 36,000 | 925 |
| 1990-07-24 | 920 | 925 | 920 | 925 | 21,000 | 925 |
| 1990-07-23 | 940 | 940 | 921 | 930 | 25,000 | 930 |
| 1990-07-20 | 950 | 965 | 950 | 950 | 91,000 | 950 |
| 1990-07-19 | 969 | 980 | 960 | 970 | 110,000 | 970 |
| 1990-07-18 | 970 | 970 | 955 | 955 | 21,000 | 955 |
| 1990-07-17 | 970 | 971 | 960 | 969 | 15,000 | 969 |
| 1990-07-16 | 965 | 980 | 965 | 980 | 41,000 | 980 |
| 1990-07-13 | 975 | 985 | 975 | 985 | 23,000 | 985 |
| 1990-07-12 | 975 | 1,000 | 965 | 995 | 122,000 | 995 |
| 1990-07-11 | 961 | 965 | 945 | 965 | 28,000 | 965 |
| 1990-07-10 | 978 | 978 | 960 | 960 | 21,000 | 960 |
| 1990-07-09 | 970 | 979 | 970 | 979 | 24,000 | 979 |
| 1990-07-06 | 956 | 961 | 956 | 960 | 50,000 | 960 |
| 1990-07-05 | 960 | 960 | 956 | 956 | 21,000 | 956 |
| 1990-07-04 | 950 | 960 | 950 | 960 | 22,000 | 960 |
| 1990-07-03 | 947 | 948 | 947 | 948 | 7,000 | 948 |
| 1990-07-02 | 950 | 950 | 944 | 945 | 10,000 | 945 |
| 1990-06-29 | 960 | 960 | 943 | 943 | 19,000 | 943 |
| 1990-06-28 | 940 | 940 | 939 | 940 | 17,000 | 940 |
| 1990-06-27 | 940 | 940 | 939 | 939 | 6,000 | 939 |
| 1990-06-26 | 939 | 939 | 939 | 939 | 3,000 | 939 |
| 1990-06-25 | 941 | 941 | 901 | 901 | 18,000 | 901 |
| 1990-06-22 | 911 | 911 | 901 | 911 | 12,000 | 911 |
| 1990-06-21 | 930 | 931 | 930 | 931 | 8,000 | 931 |
| 1990-06-20 | 934 | 934 | 932 | 932 | 42,000 | 932 |
| 1990-06-19 | 938 | 938 | 937 | 937 | 11,000 | 937 |
| 1990-06-18 | 960 | 960 | 936 | 936 | 26,000 | 936 |
| 1990-06-15 | 981 | 991 | 970 | 970 | 38,000 | 970 |
| 1990-06-14 | 959 | 962 | 959 | 961 | 34,000 | 961 |
| 1990-06-13 | 970 | 1,010 | 970 | 1,000 | 43,000 | 1,000 |
| 1990-06-12 | 945 | 945 | 940 | 945 | 26,000 | 945 |
| 1990-06-11 | 941 | 945 | 940 | 945 | 27,000 | 945 |
| 1990-06-08 | 960 | 960 | 940 | 940 | 47,000 | 940 |
| 1990-06-07 | 960 | 960 | 960 | 960 | 55,000 | 960 |
| 1990-06-06 | 960 | 960 | 960 | 960 | 17,000 | 960 |
| 1990-06-05 | 979 | 985 | 979 | 985 | 43,000 | 985 |
| 1990-06-04 | 980 | 980 | 980 | 980 | 26,000 | 980 |
| 1990-06-01 | 966 | 986 | 966 | 970 | 49,000 | 970 |
| 1990-05-30 | 970 | 970 | 956 | 956 | 27,000 | 956 |
| 1990-05-29 | 980 | 980 | 960 | 975 | 47,000 | 975 |
| 1990-05-28 | 970 | 980 | 970 | 970 | 37,000 | 970 |
| 1990-05-25 | 980 | 980 | 970 | 980 | 13,000 | 980 |
| 1990-05-24 | 980 | 990 | 980 | 990 | 30,000 | 990 |
| 1990-05-23 | 985 | 1,000 | 985 | 1,000 | 41,000 | 1,000 |
| 1990-05-22 | 981 | 1,030 | 981 | 1,030 | 104,000 | 1,030 |
| 1990-05-21 | 995 | 995 | 985 | 985 | 43,000 | 985 |
| 1990-05-18 | 970 | 985 | 960 | 985 | 89,000 | 985 |
| 1990-05-17 | 950 | 960 | 940 | 960 | 48,000 | 960 |
| 1990-05-16 | 939 | 939 | 926 | 926 | 19,000 | 926 |
| 1990-05-15 | 988 | 988 | 970 | 970 | 23,000 | 970 |
| 1990-05-14 | 980 | 1,000 | 980 | 989 | 134,000 | 989 |
| 1990-05-11 | 950 | 980 | 950 | 980 | 124,000 | 980 |
| 1990-05-10 | 930 | 950 | 930 | 950 | 57,000 | 950 |
| 1990-05-09 | 901 | 926 | 901 | 925 | 59,000 | 925 |
| 1990-05-08 | 881 | 901 | 881 | 901 | 48,000 | 901 |
| 1990-05-07 | 861 | 882 | 861 | 880 | 30,000 | 880 |
| 1990-05-01 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1990-04-27 | 830 | 860 | 830 | 850 | 39,000 | 850 |
| 1990-04-26 | 850 | 850 | 830 | 830 | 25,000 | 830 |
| 1990-04-25 | 810 | 850 | 810 | 850 | 34,000 | 850 |
| 1990-04-24 | 824 | 830 | 809 | 809 | 60,000 | 809 |
| 1990-04-23 | 825 | 830 | 825 | 825 | 26,000 | 825 |
| 1990-04-20 | 823 | 830 | 823 | 825 | 39,000 | 825 |
| 1990-04-19 | 819 | 823 | 819 | 823 | 61,000 | 823 |
| 1990-04-18 | 805 | 819 | 805 | 819 | 23,000 | 819 |
| 1990-04-16 | 849 | 849 | 829 | 829 | 47,000 | 829 |
| 1990-04-13 | 839 | 839 | 839 | 839 | 27,000 | 839 |
| 1990-04-12 | 850 | 855 | 845 | 845 | 29,000 | 845 |
| 1990-04-11 | 855 | 865 | 855 | 855 | 44,000 | 855 |
| 1990-04-10 | 848 | 850 | 840 | 850 | 22,000 | 850 |
| 1990-04-09 | 819 | 863 | 819 | 863 | 45,000 | 863 |
| 1990-04-06 | 826 | 830 | 803 | 819 | 36,000 | 819 |
| 1990-04-05 | 870 | 870 | 820 | 821 | 111,000 | 821 |
| 1990-04-03 | 925 | 925 | 910 | 910 | 82,000 | 910 |
| 1990-04-02 | 925 | 925 | 925 | 925 | 57,000 | 925 |
| 1990-03-30 | 950 | 955 | 950 | 955 | 29,000 | 955 |
| 1990-03-29 | 950 | 950 | 950 | 950 | 12,000 | 950 |
| 1990-03-28 | 950 | 951 | 940 | 951 | 25,000 | 951 |
| 1990-03-27 | 950 | 952 | 950 | 951 | 39,000 | 951 |
| 1990-03-26 | 950 | 970 | 950 | 950 | 40,000 | 950 |
| 1990-03-23 | 924 | 924 | 919 | 920 | 39,000 | 920 |
| 1990-03-22 | 949 | 949 | 924 | 924 | 53,000 | 924 |
| 1990-03-20 | 968 | 968 | 940 | 949 | 42,000 | 949 |
| 1990-03-19 | 990 | 1,000 | 975 | 979 | 48,000 | 979 |
| 1990-03-16 | 980 | 980 | 979 | 980 | 27,000 | 980 |
| 1990-03-15 | 950 | 980 | 950 | 980 | 32,000 | 980 |
| 1990-03-14 | 970 | 970 | 940 | 941 | 42,000 | 941 |
| 1990-03-13 | 975 | 975 | 970 | 970 | 41,000 | 970 |
| 1990-03-12 | 970 | 980 | 970 | 980 | 27,000 | 980 |
| 1990-03-09 | 990 | 1,000 | 980 | 980 | 78,000 | 980 |
| 1990-03-08 | 998 | 1,000 | 992 | 1,000 | 60,000 | 1,000 |
| 1990-03-07 | 1,040 | 1,040 | 990 | 999 | 35,000 | 999 |
| 1990-03-06 | 1,050 | 1,050 | 1,040 | 1,050 | 19,000 | 1,050 |
| 1990-03-05 | 1,050 | 1,050 | 1,050 | 1,050 | 101,000 | 1,050 |
| 1990-03-02 | 1,040 | 1,040 | 1,020 | 1,020 | 23,000 | 1,020 |
| 1990-03-01 | 1,040 | 1,060 | 1,040 | 1,040 | 86,000 | 1,040 |
| 1990-02-28 | 1,000 | 1,110 | 1,000 | 1,100 | 58,000 | 1,100 |
| 1990-02-27 | 980 | 1,000 | 980 | 1,000 | 393,000 | 1,000 |
| 1990-02-26 | 1,020 | 1,020 | 1,000 | 1,000 | 22,000 | 1,000 |
| 1990-02-23 | 1,030 | 1,030 | 1,020 | 1,020 | 46,000 | 1,020 |
| 1990-02-22 | 1,070 | 1,070 | 1,020 | 1,020 | 27,000 | 1,020 |
| 1990-02-21 | 1,080 | 1,080 | 1,070 | 1,070 | 42,000 | 1,070 |
| 1990-02-20 | 1,070 | 1,070 | 1,070 | 1,070 | 18,000 | 1,070 |
| 1990-02-19 | 1,070 | 1,100 | 1,070 | 1,100 | 33,000 | 1,100 |
| 1990-02-16 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 | 1,070 |
| 1990-02-15 | 1,090 | 1,090 | 1,090 | 1,090 | 13,000 | 1,090 |
| 1990-02-14 | 1,080 | 1,090 | 1,080 | 1,090 | 34,000 | 1,090 |
| 1990-02-13 | 1,090 | 1,090 | 1,080 | 1,090 | 10,000 | 1,090 |
| 1990-02-09 | 1,090 | 1,090 | 1,080 | 1,080 | 14,000 | 1,080 |
| 1990-02-08 | 1,120 | 1,120 | 1,080 | 1,080 | 121,000 | 1,080 |
| 1990-02-07 | 1,120 | 1,120 | 1,100 | 1,110 | 40,000 | 1,110 |
| 1990-02-06 | 1,090 | 1,110 | 1,070 | 1,110 | 119,000 | 1,110 |
| 1990-02-05 | 1,070 | 1,090 | 1,060 | 1,090 | 43,000 | 1,090 |
| 1990-02-02 | 1,080 | 1,090 | 1,070 | 1,070 | 26,000 | 1,070 |
| 1990-02-01 | 1,050 | 1,100 | 1,050 | 1,070 | 37,000 | 1,070 |
| 1990-01-31 | 1,050 | 1,050 | 1,040 | 1,040 | 17,000 | 1,040 |
| 1990-01-30 | 1,050 | 1,090 | 1,050 | 1,090 | 41,000 | 1,090 |
| 1990-01-29 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1990-01-26 | 1,050 | 1,080 | 1,050 | 1,080 | 22,000 | 1,080 |
| 1990-01-25 | 1,020 | 1,050 | 1,020 | 1,030 | 35,000 | 1,030 |
| 1990-01-24 | 1,050 | 1,050 | 1,030 | 1,040 | 7,000 | 1,040 |
| 1990-01-23 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1990-01-22 | 1,030 | 1,080 | 1,030 | 1,050 | 60,000 | 1,050 |
| 1990-01-19 | 1,010 | 1,070 | 1,010 | 1,050 | 128,000 | 1,050 |
| 1990-01-18 | 1,020 | 1,040 | 1,020 | 1,020 | 91,000 | 1,020 |
| 1990-01-17 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 | 1,050 |
| 1990-01-16 | 1,090 | 1,090 | 1,050 | 1,050 | 22,000 | 1,050 |
| 1990-01-12 | 1,070 | 1,080 | 1,070 | 1,080 | 28,000 | 1,080 |
| 1990-01-11 | 1,100 | 1,100 | 1,090 | 1,100 | 54,000 | 1,100 |
| 1990-01-10 | 1,080 | 1,090 | 1,070 | 1,090 | 17,000 | 1,090 |
| 1990-01-09 | 1,070 | 1,100 | 1,070 | 1,070 | 31,000 | 1,070 |
| 1990-01-08 | 1,060 | 1,100 | 1,050 | 1,070 | 69,000 | 1,070 |
| 1990-01-05 | 1,100 | 1,100 | 1,030 | 1,040 | 37,000 | 1,040 |
| 1990-01-04 | 1,110 | 1,110 | 1,100 | 1,100 | 20,000 | 1,100 |
分割・併合履歴 ： なし
