7222 日産車体(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 659 | 676 | 659 | 676 | 12,000 | 676 |
| 1991-12-27 | 641 | 641 | 639 | 639 | 60,000 | 639 |
| 1991-12-26 | 639 | 640 | 636 | 639 | 34,000 | 639 |
| 1991-12-25 | 650 | 669 | 649 | 649 | 42,000 | 649 |
| 1991-12-24 | 690 | 690 | 640 | 640 | 45,000 | 640 |
| 1991-12-20 | 710 | 720 | 672 | 683 | 43,000 | 683 |
| 1991-12-19 | 720 | 739 | 710 | 710 | 59,000 | 710 |
| 1991-12-18 | 739 | 739 | 710 | 729 | 108,000 | 729 |
| 1991-12-17 | 777 | 777 | 740 | 740 | 367,000 | 740 |
| 1991-12-16 | 745 | 791 | 745 | 771 | 1,164,000 | 771 |
| 1991-12-13 | 700 | 738 | 700 | 738 | 371,000 | 738 |
| 1991-12-12 | 650 | 695 | 650 | 695 | 81,000 | 695 |
| 1991-12-11 | 640 | 650 | 630 | 650 | 24,000 | 650 |
| 1991-12-10 | 665 | 665 | 645 | 660 | 62,000 | 660 |
| 1991-12-09 | 665 | 669 | 665 | 665 | 20,000 | 665 |
| 1991-12-06 | 653 | 661 | 653 | 655 | 24,000 | 655 |
| 1991-12-05 | 630 | 633 | 630 | 633 | 90,000 | 633 |
| 1991-12-04 | 623 | 630 | 623 | 630 | 38,000 | 630 |
| 1991-12-03 | 623 | 628 | 623 | 623 | 37,000 | 623 |
| 1991-12-02 | 599 | 620 | 590 | 620 | 13,000 | 620 |
| 1991-11-29 | 625 | 625 | 590 | 605 | 64,000 | 605 |
| 1991-11-28 | 627 | 628 | 625 | 625 | 22,000 | 625 |
| 1991-11-27 | 631 | 632 | 627 | 627 | 16,000 | 627 |
| 1991-11-26 | 631 | 632 | 631 | 632 | 9,000 | 632 |
| 1991-11-25 | 640 | 640 | 630 | 631 | 95,000 | 631 |
| 1991-11-22 | 631 | 645 | 631 | 645 | 34,000 | 645 |
| 1991-11-21 | 645 | 650 | 631 | 631 | 45,000 | 631 |
| 1991-11-20 | 639 | 650 | 639 | 650 | 20,000 | 650 |
| 1991-11-19 | 657 | 657 | 639 | 650 | 151,000 | 650 |
| 1991-11-18 | 641 | 658 | 640 | 657 | 49,000 | 657 |
| 1991-11-15 | 662 | 662 | 651 | 655 | 46,000 | 655 |
| 1991-11-14 | 657 | 662 | 650 | 652 | 36,000 | 652 |
| 1991-11-13 | 661 | 661 | 651 | 657 | 34,000 | 657 |
| 1991-11-12 | 665 | 675 | 664 | 670 | 42,000 | 670 |
| 1991-11-11 | 678 | 680 | 671 | 680 | 33,000 | 680 |
| 1991-11-08 | 661 | 690 | 661 | 680 | 61,000 | 680 |
| 1991-11-07 | 644 | 651 | 644 | 651 | 23,000 | 651 |
| 1991-11-06 | 663 | 663 | 645 | 645 | 14,000 | 645 |
| 1991-11-05 | 675 | 675 | 668 | 673 | 15,000 | 673 |
| 1991-11-01 | 698 | 698 | 675 | 675 | 48,000 | 675 |
| 1991-10-31 | 709 | 710 | 680 | 680 | 177,000 | 680 |
| 1991-10-30 | 676 | 709 | 669 | 709 | 605,000 | 709 |
| 1991-10-29 | 634 | 669 | 634 | 669 | 163,000 | 669 |
| 1991-10-28 | 610 | 625 | 610 | 624 | 22,000 | 624 |
| 1991-10-25 | 610 | 610 | 602 | 602 | 23,000 | 602 |
| 1991-10-24 | 593 | 604 | 593 | 604 | 22,000 | 604 |
| 1991-10-23 | 594 | 599 | 590 | 590 | 32,000 | 590 |
| 1991-10-22 | 593 | 600 | 590 | 600 | 18,000 | 600 |
| 1991-10-21 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1991-10-18 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 1991-10-17 | 579 | 579 | 579 | 579 | 5,000 | 579 |
| 1991-10-16 | 579 | 579 | 579 | 579 | 5,000 | 579 |
| 1991-10-15 | 609 | 609 | 609 | 609 | 26,000 | 609 |
| 1991-10-09 | 598 | 598 | 598 | 598 | 4,000 | 598 |
| 1991-10-07 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1991-10-04 | 609 | 609 | 609 | 609 | 3,000 | 609 |
| 1991-10-03 | 590 | 609 | 590 | 609 | 7,000 | 609 |
| 1991-10-02 | 589 | 589 | 587 | 589 | 16,000 | 589 |
| 1991-10-01 | 578 | 583 | 578 | 580 | 12,000 | 580 |
| 1991-09-30 | 566 | 589 | 566 | 589 | 7,000 | 589 |
| 1991-09-27 | 560 | 562 | 560 | 562 | 9,000 | 562 |
| 1991-09-26 | 589 | 589 | 589 | 589 | 23,000 | 589 |
| 1991-09-25 | 556 | 565 | 556 | 559 | 32,000 | 559 |
| 1991-09-24 | 578 | 580 | 560 | 565 | 32,000 | 565 |
| 1991-09-20 | 560 | 570 | 557 | 558 | 74,000 | 558 |
| 1991-09-19 | 560 | 570 | 556 | 556 | 81,000 | 556 |
| 1991-09-18 | 560 | 570 | 560 | 570 | 16,000 | 570 |
| 1991-09-17 | 588 | 588 | 588 | 588 | 54,000 | 588 |
| 1991-09-12 | 550 | 550 | 542 | 550 | 28,000 | 550 |
| 1991-09-11 | 563 | 563 | 550 | 550 | 12,000 | 550 |
| 1991-09-10 | 571 | 571 | 570 | 570 | 21,000 | 570 |
| 1991-09-09 | 563 | 570 | 563 | 570 | 7,000 | 570 |
| 1991-09-06 | 561 | 561 | 560 | 560 | 3,000 | 560 |
| 1991-09-05 | 551 | 552 | 550 | 552 | 9,000 | 552 |
| 1991-09-04 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1991-09-03 | 550 | 550 | 550 | 550 | 13,000 | 550 |
| 1991-09-02 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1991-08-30 | 540 | 550 | 540 | 540 | 37,000 | 540 |
| 1991-08-29 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1991-08-28 | 590 | 590 | 550 | 550 | 7,000 | 550 |
| 1991-08-27 | 580 | 600 | 580 | 600 | 23,000 | 600 |
| 1991-08-26 | 610 | 610 | 594 | 610 | 38,000 | 610 |
| 1991-08-23 | 620 | 620 | 609 | 609 | 30,000 | 609 |
| 1991-08-22 | 620 | 620 | 620 | 620 | 51,000 | 620 |
| 1991-08-20 | 540 | 540 | 530 | 530 | 39,000 | 530 |
| 1991-08-19 | 555 | 555 | 530 | 530 | 16,000 | 530 |
| 1991-08-16 | 555 | 555 | 550 | 550 | 14,000 | 550 |
| 1991-08-15 | 565 | 565 | 555 | 555 | 10,000 | 555 |
| 1991-08-14 | 578 | 578 | 565 | 565 | 49,000 | 565 |
| 1991-08-13 | 578 | 578 | 578 | 578 | 3,000 | 578 |
| 1991-08-12 | 566 | 566 | 565 | 565 | 44,000 | 565 |
| 1991-08-09 | 579 | 579 | 565 | 566 | 47,000 | 566 |
| 1991-08-08 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1991-08-07 | 580 | 580 | 570 | 570 | 5,000 | 570 |
| 1991-08-06 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 1991-08-05 | 588 | 588 | 575 | 575 | 38,000 | 575 |
| 1991-08-02 | 607 | 607 | 586 | 586 | 4,000 | 586 |
| 1991-08-01 | 610 | 610 | 588 | 588 | 3,000 | 588 |
| 1991-07-31 | 590 | 600 | 590 | 600 | 11,000 | 600 |
| 1991-07-30 | 590 | 590 | 570 | 580 | 27,000 | 580 |
| 1991-07-29 | 582 | 583 | 582 | 583 | 5,000 | 583 |
| 1991-07-26 | 600 | 610 | 600 | 610 | 7,000 | 610 |
| 1991-07-25 | 610 | 613 | 610 | 613 | 26,000 | 613 |
| 1991-07-24 | 610 | 610 | 609 | 610 | 3,000 | 610 |
| 1991-07-23 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 1991-07-19 | 635 | 640 | 634 | 640 | 8,000 | 640 |
| 1991-07-18 | 634 | 634 | 634 | 634 | 4,000 | 634 |
| 1991-07-17 | 637 | 637 | 634 | 634 | 6,000 | 634 |
| 1991-07-16 | 639 | 639 | 630 | 637 | 35,000 | 637 |
| 1991-07-12 | 585 | 585 | 580 | 580 | 19,000 | 580 |
| 1991-07-11 | 590 | 590 | 585 | 585 | 5,000 | 585 |
| 1991-07-10 | 561 | 573 | 561 | 570 | 55,000 | 570 |
| 1991-07-09 | 570 | 575 | 540 | 560 | 28,000 | 560 |
| 1991-07-08 | 609 | 609 | 580 | 580 | 26,000 | 580 |
| 1991-07-05 | 629 | 629 | 629 | 629 | 59,000 | 629 |
| 1991-07-04 | 609 | 610 | 608 | 609 | 10,000 | 609 |
| 1991-07-02 | 630 | 640 | 620 | 640 | 5,000 | 640 |
| 1991-07-01 | 608 | 620 | 608 | 620 | 15,000 | 620 |
| 1991-06-28 | 618 | 618 | 618 | 618 | 8,000 | 618 |
| 1991-06-27 | 598 | 599 | 590 | 590 | 17,000 | 590 |
| 1991-06-26 | 620 | 620 | 595 | 600 | 60,000 | 600 |
| 1991-06-25 | 621 | 621 | 620 | 620 | 19,000 | 620 |
| 1991-06-24 | 645 | 645 | 640 | 640 | 7,000 | 640 |
| 1991-06-20 | 630 | 650 | 630 | 640 | 9,000 | 640 |
| 1991-06-19 | 630 | 630 | 630 | 630 | 30,000 | 630 |
| 1991-06-18 | 630 | 631 | 630 | 631 | 7,000 | 631 |
| 1991-06-17 | 660 | 660 | 640 | 640 | 30,000 | 640 |
| 1991-06-14 | 630 | 630 | 620 | 620 | 68,000 | 620 |
| 1991-06-13 | 610 | 620 | 610 | 610 | 7,000 | 610 |
| 1991-06-12 | 620 | 620 | 610 | 620 | 32,000 | 620 |
| 1991-06-11 | 630 | 630 | 600 | 600 | 3,000 | 600 |
| 1991-06-10 | 630 | 631 | 630 | 630 | 23,000 | 630 |
| 1991-06-07 | 630 | 630 | 630 | 630 | 11,000 | 630 |
| 1991-06-06 | 660 | 660 | 640 | 640 | 9,000 | 640 |
| 1991-06-05 | 665 | 665 | 665 | 665 | 9,000 | 665 |
| 1991-06-04 | 660 | 665 | 660 | 665 | 16,000 | 665 |
| 1991-06-03 | 669 | 669 | 659 | 659 | 8,000 | 659 |
| 1991-05-31 | 665 | 670 | 660 | 664 | 15,000 | 664 |
| 1991-05-30 | 664 | 673 | 664 | 665 | 19,000 | 665 |
| 1991-05-29 | 664 | 664 | 664 | 664 | 8,000 | 664 |
| 1991-05-28 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1991-05-27 | 665 | 670 | 665 | 665 | 20,000 | 665 |
| 1991-05-24 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1991-05-23 | 638 | 640 | 638 | 640 | 7,000 | 640 |
| 1991-05-22 | 642 | 642 | 640 | 640 | 30,000 | 640 |
| 1991-05-21 | 650 | 650 | 642 | 642 | 29,000 | 642 |
| 1991-05-20 | 652 | 652 | 650 | 650 | 14,000 | 650 |
| 1991-05-17 | 652 | 652 | 652 | 652 | 7,000 | 652 |
| 1991-05-16 | 671 | 671 | 659 | 659 | 8,000 | 659 |
| 1991-05-15 | 692 | 692 | 680 | 680 | 32,000 | 680 |
| 1991-05-14 | 692 | 692 | 692 | 692 | 45,000 | 692 |
| 1991-05-13 | 692 | 692 | 692 | 692 | 7,000 | 692 |
| 1991-05-10 | 720 | 720 | 691 | 692 | 17,000 | 692 |
| 1991-05-07 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1991-05-02 | 718 | 730 | 718 | 720 | 25,000 | 720 |
| 1991-05-01 | 718 | 718 | 711 | 718 | 15,000 | 718 |
| 1991-04-30 | 724 | 724 | 724 | 724 | 7,000 | 724 |
| 1991-04-26 | 742 | 745 | 731 | 731 | 14,000 | 731 |
| 1991-04-25 | 760 | 760 | 741 | 741 | 17,000 | 741 |
| 1991-04-24 | 770 | 770 | 744 | 750 | 21,000 | 750 |
| 1991-04-23 | 770 | 770 | 754 | 764 | 26,000 | 764 |
| 1991-04-22 | 774 | 780 | 774 | 774 | 46,000 | 774 |
| 1991-04-19 | 780 | 794 | 775 | 794 | 64,000 | 794 |
| 1991-04-18 | 785 | 790 | 775 | 783 | 93,000 | 783 |
| 1991-04-17 | 780 | 785 | 775 | 783 | 112,000 | 783 |
| 1991-04-16 | 771 | 780 | 770 | 775 | 131,000 | 775 |
| 1991-04-15 | 770 | 770 | 760 | 770 | 99,000 | 770 |
| 1991-04-12 | 725 | 725 | 725 | 725 | 23,000 | 725 |
| 1991-04-11 | 735 | 736 | 725 | 725 | 45,000 | 725 |
| 1991-04-10 | 735 | 735 | 735 | 735 | 7,000 | 735 |
| 1991-04-09 | 750 | 750 | 735 | 735 | 40,000 | 735 |
| 1991-04-08 | 748 | 750 | 748 | 750 | 26,000 | 750 |
| 1991-04-05 | 747 | 755 | 735 | 748 | 73,000 | 748 |
| 1991-04-04 | 693 | 747 | 693 | 747 | 59,000 | 747 |
| 1991-04-03 | 690 | 692 | 690 | 692 | 39,000 | 692 |
| 1991-04-02 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1991-04-01 | 701 | 701 | 690 | 700 | 21,000 | 700 |
| 1991-03-29 | 690 | 700 | 685 | 685 | 7,000 | 685 |
| 1991-03-28 | 680 | 700 | 680 | 700 | 40,000 | 700 |
| 1991-03-27 | 690 | 700 | 690 | 700 | 2,000 | 700 |
| 1991-03-26 | 700 | 706 | 695 | 700 | 27,000 | 700 |
| 1991-03-25 | 715 | 715 | 695 | 700 | 44,000 | 700 |
| 1991-03-22 | 712 | 713 | 705 | 705 | 22,000 | 705 |
| 1991-03-20 | 729 | 729 | 720 | 720 | 51,000 | 720 |
| 1991-03-19 | 730 | 740 | 730 | 730 | 19,000 | 730 |
| 1991-03-18 | 723 | 730 | 723 | 730 | 45,000 | 730 |
| 1991-03-15 | 753 | 753 | 732 | 740 | 65,000 | 740 |
| 1991-03-14 | 730 | 740 | 730 | 740 | 92,000 | 740 |
| 1991-03-13 | 733 | 735 | 715 | 730 | 288,000 | 730 |
| 1991-03-12 | 733 | 740 | 731 | 733 | 46,000 | 733 |
| 1991-03-11 | 740 | 750 | 739 | 745 | 40,000 | 745 |
| 1991-03-08 | 762 | 762 | 750 | 750 | 73,000 | 750 |
| 1991-03-07 | 753 | 758 | 752 | 752 | 37,000 | 752 |
| 1991-03-06 | 780 | 780 | 753 | 753 | 20,000 | 753 |
| 1991-03-05 | 770 | 770 | 761 | 770 | 40,000 | 770 |
| 1991-03-04 | 780 | 783 | 761 | 780 | 74,000 | 780 |
| 1991-03-01 | 783 | 790 | 773 | 780 | 115,000 | 780 |
| 1991-02-28 | 820 | 820 | 780 | 813 | 208,000 | 813 |
| 1991-02-27 | 768 | 839 | 754 | 810 | 622,000 | 810 |
| 1991-02-26 | 720 | 776 | 710 | 770 | 244,000 | 770 |
| 1991-02-25 | 680 | 710 | 680 | 710 | 123,000 | 710 |
| 1991-02-22 | 674 | 680 | 654 | 660 | 77,000 | 660 |
| 1991-02-21 | 680 | 684 | 670 | 684 | 82,000 | 684 |
| 1991-02-20 | 680 | 680 | 678 | 680 | 45,000 | 680 |
| 1991-02-19 | 675 | 690 | 675 | 680 | 73,000 | 680 |
| 1991-02-18 | 650 | 675 | 648 | 675 | 62,000 | 675 |
| 1991-02-15 | 660 | 660 | 631 | 631 | 40,000 | 631 |
| 1991-02-14 | 630 | 650 | 627 | 650 | 45,000 | 650 |
| 1991-02-13 | 640 | 640 | 625 | 629 | 17,000 | 629 |
| 1991-02-12 | 621 | 630 | 620 | 630 | 34,000 | 630 |
| 1991-02-08 | 570 | 609 | 565 | 609 | 145,000 | 609 |
| 1991-02-07 | 573 | 573 | 568 | 570 | 15,000 | 570 |
| 1991-02-06 | 560 | 573 | 560 | 573 | 38,000 | 573 |
| 1991-02-05 | 560 | 573 | 555 | 573 | 26,000 | 573 |
| 1991-02-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1991-02-01 | 570 | 573 | 570 | 573 | 5,000 | 573 |
| 1991-01-30 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1991-01-29 | 575 | 585 | 575 | 575 | 7,000 | 575 |
| 1991-01-28 | 586 | 586 | 575 | 575 | 9,000 | 575 |
| 1991-01-25 | 596 | 596 | 575 | 575 | 26,000 | 575 |
| 1991-01-24 | 585 | 586 | 585 | 586 | 24,000 | 586 |
| 1991-01-23 | 595 | 595 | 595 | 595 | 9,000 | 595 |
| 1991-01-22 | 620 | 620 | 620 | 620 | 36,000 | 620 |
| 1991-01-21 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 1991-01-18 | 567 | 580 | 566 | 580 | 19,000 | 580 |
| 1991-01-17 | 565 | 565 | 565 | 565 | 29,000 | 565 |
| 1991-01-16 | 595 | 595 | 575 | 575 | 63,000 | 575 |
| 1991-01-14 | 571 | 575 | 571 | 575 | 10,000 | 575 |
| 1991-01-11 | 561 | 571 | 561 | 571 | 13,000 | 571 |
| 1991-01-10 | 555 | 565 | 555 | 556 | 52,000 | 556 |
| 1991-01-09 | 570 | 570 | 552 | 552 | 13,000 | 552 |
| 1991-01-08 | 570 | 575 | 550 | 550 | 42,000 | 550 |
| 1991-01-07 | 570 | 570 | 570 | 570 | 21,000 | 570 |
| 1991-01-04 | 570 | 570 | 570 | 570 | 11,000 | 570 |
分割・併合履歴 ： なし
