7222 日産車体(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 455 | 455 | 451 | 451 | 14,000 | 451 |
| 1992-12-29 | 455 | 460 | 455 | 455 | 30,000 | 455 |
| 1992-12-28 | 455 | 455 | 455 | 455 | 10,000 | 455 |
| 1992-12-25 | 476 | 476 | 460 | 460 | 25,000 | 460 |
| 1992-12-24 | 490 | 490 | 476 | 476 | 26,000 | 476 |
| 1992-12-22 | 485 | 490 | 485 | 490 | 21,000 | 490 |
| 1992-12-21 | 508 | 508 | 500 | 500 | 25,000 | 500 |
| 1992-12-18 | 485 | 518 | 485 | 518 | 49,000 | 518 |
| 1992-12-17 | 485 | 490 | 485 | 490 | 15,000 | 490 |
| 1992-12-16 | 500 | 500 | 490 | 490 | 17,000 | 490 |
| 1992-12-15 | 499 | 500 | 499 | 500 | 34,000 | 500 |
| 1992-12-14 | 480 | 481 | 477 | 480 | 47,000 | 480 |
| 1992-12-11 | 490 | 490 | 475 | 475 | 48,000 | 475 |
| 1992-12-10 | 498 | 498 | 493 | 493 | 43,000 | 493 |
| 1992-12-09 | 490 | 499 | 490 | 499 | 20,000 | 499 |
| 1992-12-08 | 509 | 514 | 501 | 501 | 89,000 | 501 |
| 1992-12-07 | 500 | 514 | 500 | 509 | 324,000 | 509 |
| 1992-12-04 | 490 | 500 | 490 | 500 | 14,000 | 500 |
| 1992-12-03 | 490 | 500 | 480 | 500 | 21,000 | 500 |
| 1992-12-02 | 500 | 500 | 494 | 500 | 43,000 | 500 |
| 1992-12-01 | 510 | 520 | 500 | 504 | 79,000 | 504 |
| 1992-11-30 | 477 | 500 | 477 | 500 | 78,000 | 500 |
| 1992-11-27 | 456 | 480 | 456 | 480 | 43,000 | 480 |
| 1992-11-26 | 453 | 460 | 452 | 460 | 43,000 | 460 |
| 1992-11-25 | 449 | 455 | 441 | 452 | 39,000 | 452 |
| 1992-11-24 | 438 | 439 | 438 | 439 | 8,000 | 439 |
| 1992-11-20 | 433 | 445 | 433 | 442 | 9,000 | 442 |
| 1992-11-19 | 428 | 432 | 428 | 428 | 21,000 | 428 |
| 1992-11-18 | 421 | 426 | 421 | 426 | 26,000 | 426 |
| 1992-11-17 | 426 | 427 | 426 | 426 | 101,000 | 426 |
| 1992-11-16 | 441 | 441 | 421 | 421 | 42,000 | 421 |
| 1992-11-13 | 423 | 436 | 423 | 436 | 28,000 | 436 |
| 1992-11-12 | 403 | 418 | 403 | 418 | 13,000 | 418 |
| 1992-11-11 | 404 | 404 | 403 | 403 | 2,000 | 403 |
| 1992-11-10 | 403 | 404 | 403 | 404 | 3,000 | 404 |
| 1992-11-09 | 403 | 403 | 402 | 403 | 7,000 | 403 |
| 1992-11-06 | 415 | 415 | 400 | 403 | 11,000 | 403 |
| 1992-11-05 | 410 | 411 | 410 | 410 | 4,000 | 410 |
| 1992-11-04 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1992-11-02 | 410 | 410 | 410 | 410 | 9,000 | 410 |
| 1992-10-30 | 414 | 415 | 414 | 414 | 6,000 | 414 |
| 1992-10-29 | 414 | 414 | 414 | 414 | 5,000 | 414 |
| 1992-10-28 | 434 | 434 | 424 | 424 | 8,000 | 424 |
| 1992-10-26 | 434 | 434 | 434 | 434 | 20,000 | 434 |
| 1992-10-23 | 413 | 420 | 412 | 415 | 31,000 | 415 |
| 1992-10-22 | 415 | 415 | 409 | 410 | 50,000 | 410 |
| 1992-10-20 | 420 | 420 | 415 | 415 | 10,000 | 415 |
| 1992-10-19 | 435 | 435 | 420 | 420 | 12,000 | 420 |
| 1992-10-16 | 442 | 447 | 442 | 442 | 40,000 | 442 |
| 1992-10-15 | 454 | 454 | 449 | 449 | 42,000 | 449 |
| 1992-10-14 | 450 | 450 | 442 | 449 | 6,000 | 449 |
| 1992-10-13 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 1992-10-12 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 1992-10-09 | 465 | 465 | 455 | 455 | 6,000 | 455 |
| 1992-10-08 | 450 | 455 | 450 | 455 | 12,000 | 455 |
| 1992-10-06 | 441 | 445 | 441 | 442 | 13,000 | 442 |
| 1992-10-05 | 441 | 441 | 440 | 440 | 5,000 | 440 |
| 1992-10-02 | 441 | 441 | 440 | 441 | 6,000 | 441 |
| 1992-10-01 | 443 | 443 | 435 | 438 | 6,000 | 438 |
| 1992-09-30 | 451 | 458 | 451 | 452 | 16,000 | 452 |
| 1992-09-29 | 466 | 466 | 459 | 460 | 32,000 | 460 |
| 1992-09-28 | 469 | 469 | 461 | 461 | 11,000 | 461 |
| 1992-09-25 | 480 | 480 | 469 | 469 | 18,000 | 469 |
| 1992-09-24 | 466 | 479 | 466 | 479 | 59,000 | 479 |
| 1992-09-22 | 440 | 441 | 440 | 441 | 35,000 | 441 |
| 1992-09-21 | 432 | 440 | 432 | 440 | 4,000 | 440 |
| 1992-09-18 | 430 | 432 | 430 | 432 | 10,000 | 432 |
| 1992-09-17 | 436 | 442 | 435 | 435 | 29,000 | 435 |
| 1992-09-16 | 450 | 450 | 442 | 447 | 50,000 | 447 |
| 1992-09-14 | 450 | 450 | 435 | 436 | 25,000 | 436 |
| 1992-09-11 | 461 | 461 | 450 | 450 | 64,000 | 450 |
| 1992-09-10 | 465 | 470 | 461 | 461 | 63,000 | 461 |
| 1992-09-09 | 480 | 480 | 461 | 475 | 92,000 | 475 |
| 1992-09-08 | 460 | 480 | 459 | 480 | 124,000 | 480 |
| 1992-09-07 | 445 | 450 | 444 | 449 | 88,000 | 449 |
| 1992-09-04 | 444 | 444 | 441 | 441 | 33,000 | 441 |
| 1992-09-03 | 449 | 454 | 449 | 454 | 16,000 | 454 |
| 1992-09-01 | 470 | 480 | 470 | 474 | 17,000 | 474 |
| 1992-08-31 | 458 | 474 | 458 | 465 | 39,000 | 465 |
| 1992-08-28 | 450 | 451 | 446 | 451 | 29,000 | 451 |
| 1992-08-27 | 415 | 434 | 410 | 434 | 33,000 | 434 |
| 1992-08-26 | 436 | 436 | 420 | 420 | 11,000 | 420 |
| 1992-08-25 | 436 | 436 | 436 | 436 | 38,000 | 436 |
| 1992-08-24 | 424 | 424 | 412 | 412 | 24,000 | 412 |
| 1992-08-21 | 402 | 424 | 398 | 424 | 33,000 | 424 |
| 1992-08-20 | 399 | 417 | 399 | 402 | 25,000 | 402 |
| 1992-08-19 | 399 | 404 | 398 | 404 | 11,000 | 404 |
| 1992-08-17 | 423 | 424 | 423 | 424 | 47,000 | 424 |
| 1992-08-14 | 408 | 413 | 403 | 403 | 17,000 | 403 |
| 1992-08-13 | 404 | 408 | 398 | 408 | 6,000 | 408 |
| 1992-08-12 | 424 | 426 | 404 | 404 | 17,000 | 404 |
| 1992-08-11 | 436 | 436 | 422 | 422 | 13,000 | 422 |
| 1992-08-10 | 441 | 441 | 435 | 435 | 10,000 | 435 |
| 1992-08-07 | 441 | 447 | 441 | 446 | 30,000 | 446 |
| 1992-08-06 | 465 | 468 | 456 | 456 | 32,000 | 456 |
| 1992-08-05 | 455 | 465 | 454 | 465 | 15,000 | 465 |
| 1992-08-04 | 468 | 468 | 460 | 460 | 8,000 | 460 |
| 1992-08-03 | 460 | 470 | 460 | 470 | 42,000 | 470 |
| 1992-07-31 | 460 | 465 | 457 | 465 | 31,000 | 465 |
| 1992-07-30 | 435 | 455 | 435 | 455 | 33,000 | 455 |
| 1992-07-29 | 455 | 455 | 440 | 440 | 16,000 | 440 |
| 1992-07-28 | 451 | 461 | 450 | 451 | 27,000 | 451 |
| 1992-07-27 | 480 | 482 | 460 | 461 | 52,000 | 461 |
| 1992-07-24 | 476 | 476 | 465 | 470 | 34,000 | 470 |
| 1992-07-23 | 454 | 475 | 452 | 471 | 70,000 | 471 |
| 1992-07-22 | 463 | 464 | 452 | 458 | 145,000 | 458 |
| 1992-07-21 | 430 | 455 | 430 | 448 | 247,000 | 448 |
| 1992-07-20 | 444 | 444 | 434 | 434 | 29,000 | 434 |
| 1992-07-17 | 469 | 469 | 453 | 458 | 19,000 | 458 |
| 1992-07-16 | 470 | 470 | 468 | 469 | 7,000 | 469 |
| 1992-07-15 | 475 | 478 | 468 | 468 | 41,000 | 468 |
| 1992-07-14 | 465 | 465 | 460 | 460 | 13,000 | 460 |
| 1992-07-13 | 465 | 465 | 460 | 460 | 12,000 | 460 |
| 1992-07-10 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1992-07-09 | 460 | 470 | 460 | 469 | 35,000 | 469 |
| 1992-07-08 | 463 | 468 | 460 | 465 | 28,000 | 465 |
| 1992-07-07 | 460 | 463 | 460 | 461 | 35,000 | 461 |
| 1992-07-06 | 454 | 465 | 454 | 460 | 25,000 | 460 |
| 1992-07-03 | 446 | 459 | 442 | 454 | 45,000 | 454 |
| 1992-07-02 | 430 | 445 | 430 | 445 | 18,000 | 445 |
| 1992-07-01 | 430 | 430 | 425 | 430 | 15,000 | 430 |
| 1992-06-30 | 441 | 441 | 426 | 426 | 37,000 | 426 |
| 1992-06-29 | 435 | 440 | 435 | 440 | 12,000 | 440 |
| 1992-06-26 | 425 | 425 | 420 | 420 | 80,000 | 420 |
| 1992-06-25 | 416 | 420 | 415 | 420 | 27,000 | 420 |
| 1992-06-24 | 416 | 417 | 411 | 411 | 34,000 | 411 |
| 1992-06-23 | 412 | 419 | 411 | 416 | 16,000 | 416 |
| 1992-06-22 | 420 | 420 | 410 | 410 | 13,000 | 410 |
| 1992-06-19 | 385 | 400 | 385 | 400 | 33,000 | 400 |
| 1992-06-18 | 399 | 399 | 395 | 395 | 20,000 | 395 |
| 1992-06-17 | 415 | 425 | 405 | 414 | 39,000 | 414 |
| 1992-06-16 | 428 | 433 | 416 | 416 | 81,000 | 416 |
| 1992-06-15 | 443 | 443 | 443 | 443 | 38,000 | 443 |
| 1992-06-12 | 434 | 434 | 426 | 428 | 32,000 | 428 |
| 1992-06-11 | 439 | 439 | 431 | 435 | 12,000 | 435 |
| 1992-06-10 | 447 | 447 | 440 | 440 | 11,000 | 440 |
| 1992-06-09 | 443 | 448 | 443 | 448 | 13,000 | 448 |
| 1992-06-08 | 452 | 452 | 441 | 441 | 9,000 | 441 |
| 1992-06-05 | 441 | 447 | 437 | 447 | 42,000 | 447 |
| 1992-06-04 | 447 | 447 | 441 | 441 | 5,000 | 441 |
| 1992-06-03 | 452 | 452 | 446 | 446 | 29,000 | 446 |
| 1992-06-02 | 439 | 450 | 439 | 450 | 44,000 | 450 |
| 1992-06-01 | 436 | 441 | 433 | 434 | 18,000 | 434 |
| 1992-05-29 | 430 | 431 | 430 | 431 | 20,000 | 431 |
| 1992-05-28 | 426 | 430 | 425 | 430 | 10,000 | 430 |
| 1992-05-27 | 430 | 430 | 425 | 425 | 9,000 | 425 |
| 1992-05-26 | 445 | 445 | 440 | 440 | 11,000 | 440 |
| 1992-05-25 | 451 | 451 | 440 | 440 | 22,000 | 440 |
| 1992-05-22 | 438 | 446 | 438 | 446 | 23,000 | 446 |
| 1992-05-21 | 452 | 455 | 442 | 448 | 32,000 | 448 |
| 1992-05-20 | 459 | 459 | 450 | 450 | 15,000 | 450 |
| 1992-05-19 | 448 | 459 | 448 | 459 | 22,000 | 459 |
| 1992-05-18 | 431 | 438 | 431 | 438 | 5,000 | 438 |
| 1992-05-15 | 460 | 460 | 440 | 440 | 72,000 | 440 |
| 1992-05-14 | 458 | 459 | 451 | 455 | 40,000 | 455 |
| 1992-05-13 | 454 | 459 | 450 | 450 | 19,000 | 450 |
| 1992-05-12 | 450 | 460 | 450 | 454 | 29,000 | 454 |
| 1992-05-11 | 450 | 460 | 445 | 445 | 41,000 | 445 |
| 1992-05-08 | 435 | 440 | 430 | 430 | 30,000 | 430 |
| 1992-05-07 | 405 | 430 | 400 | 430 | 78,000 | 430 |
| 1992-05-06 | 411 | 411 | 400 | 400 | 49,000 | 400 |
| 1992-05-01 | 397 | 401 | 395 | 401 | 4,000 | 401 |
| 1992-04-30 | 420 | 420 | 390 | 392 | 64,000 | 392 |
| 1992-04-28 | 420 | 420 | 412 | 420 | 23,000 | 420 |
| 1992-04-27 | 420 | 420 | 420 | 420 | 21,000 | 420 |
| 1992-04-24 | 424 | 424 | 410 | 410 | 27,000 | 410 |
| 1992-04-23 | 412 | 419 | 412 | 419 | 8,000 | 419 |
| 1992-04-22 | 417 | 417 | 407 | 412 | 10,000 | 412 |
| 1992-04-21 | 422 | 422 | 421 | 422 | 42,000 | 422 |
| 1992-04-20 | 438 | 438 | 422 | 422 | 8,000 | 422 |
| 1992-04-17 | 420 | 438 | 420 | 438 | 21,000 | 438 |
| 1992-04-16 | 441 | 444 | 441 | 441 | 43,000 | 441 |
| 1992-04-15 | 441 | 441 | 441 | 441 | 37,000 | 441 |
| 1992-04-14 | 408 | 408 | 407 | 408 | 8,000 | 408 |
| 1992-04-13 | 417 | 417 | 407 | 407 | 8,000 | 407 |
| 1992-04-10 | 381 | 397 | 381 | 396 | 14,000 | 396 |
| 1992-04-09 | 380 | 386 | 380 | 380 | 31,000 | 380 |
| 1992-04-08 | 383 | 384 | 381 | 381 | 39,000 | 381 |
| 1992-04-07 | 412 | 412 | 390 | 390 | 32,000 | 390 |
| 1992-04-06 | 411 | 411 | 411 | 411 | 16,000 | 411 |
| 1992-04-03 | 400 | 400 | 380 | 381 | 128,000 | 381 |
| 1992-04-02 | 421 | 426 | 396 | 396 | 56,000 | 396 |
| 1992-04-01 | 439 | 440 | 421 | 421 | 36,000 | 421 |
| 1992-03-31 | 444 | 449 | 439 | 439 | 9,000 | 439 |
| 1992-03-30 | 440 | 440 | 439 | 439 | 16,000 | 439 |
| 1992-03-27 | 445 | 445 | 440 | 440 | 18,000 | 440 |
| 1992-03-26 | 440 | 440 | 440 | 440 | 28,000 | 440 |
| 1992-03-25 | 432 | 434 | 424 | 424 | 64,000 | 424 |
| 1992-03-24 | 416 | 422 | 409 | 409 | 36,000 | 409 |
| 1992-03-23 | 410 | 410 | 400 | 407 | 123,000 | 407 |
| 1992-03-19 | 380 | 405 | 380 | 397 | 437,000 | 397 |
| 1992-03-17 | 440 | 440 | 425 | 425 | 50,000 | 425 |
| 1992-03-16 | 454 | 454 | 452 | 452 | 40,000 | 452 |
| 1992-03-13 | 435 | 440 | 435 | 439 | 37,000 | 439 |
| 1992-03-12 | 442 | 450 | 440 | 450 | 17,000 | 450 |
| 1992-03-11 | 442 | 445 | 436 | 436 | 40,000 | 436 |
| 1992-03-10 | 452 | 455 | 451 | 451 | 16,000 | 451 |
| 1992-03-09 | 451 | 460 | 451 | 460 | 12,000 | 460 |
| 1992-03-06 | 465 | 465 | 450 | 450 | 24,000 | 450 |
| 1992-03-05 | 488 | 488 | 470 | 470 | 21,000 | 470 |
| 1992-03-04 | 493 | 493 | 492 | 492 | 14,000 | 492 |
| 1992-03-03 | 491 | 495 | 491 | 495 | 6,000 | 495 |
| 1992-03-02 | 500 | 500 | 491 | 491 | 30,000 | 491 |
| 1992-02-28 | 499 | 499 | 499 | 499 | 25,000 | 499 |
| 1992-02-27 | 499 | 500 | 499 | 499 | 15,000 | 499 |
| 1992-02-26 | 495 | 500 | 494 | 499 | 31,000 | 499 |
| 1992-02-25 | 490 | 490 | 490 | 490 | 16,000 | 490 |
| 1992-02-24 | 500 | 500 | 489 | 489 | 12,000 | 489 |
| 1992-02-21 | 500 | 505 | 496 | 500 | 44,000 | 500 |
| 1992-02-20 | 495 | 500 | 491 | 495 | 36,000 | 495 |
| 1992-02-19 | 498 | 498 | 490 | 491 | 27,000 | 491 |
| 1992-02-18 | 495 | 500 | 495 | 496 | 27,000 | 496 |
| 1992-02-17 | 500 | 501 | 495 | 495 | 51,000 | 495 |
| 1992-02-14 | 501 | 510 | 495 | 495 | 33,000 | 495 |
| 1992-02-13 | 500 | 510 | 500 | 501 | 28,000 | 501 |
| 1992-02-12 | 512 | 512 | 510 | 510 | 18,000 | 510 |
| 1992-02-10 | 525 | 525 | 521 | 521 | 18,000 | 521 |
| 1992-02-07 | 532 | 532 | 525 | 530 | 41,000 | 530 |
| 1992-02-06 | 531 | 535 | 531 | 531 | 28,000 | 531 |
| 1992-02-05 | 541 | 541 | 531 | 531 | 25,000 | 531 |
| 1992-02-04 | 541 | 541 | 531 | 531 | 9,000 | 531 |
| 1992-02-03 | 537 | 547 | 531 | 541 | 30,000 | 541 |
| 1992-01-31 | 522 | 538 | 520 | 538 | 61,000 | 538 |
| 1992-01-30 | 535 | 535 | 512 | 520 | 15,000 | 520 |
| 1992-01-29 | 536 | 540 | 535 | 535 | 8,000 | 535 |
| 1992-01-28 | 541 | 541 | 535 | 535 | 7,000 | 535 |
| 1992-01-27 | 560 | 560 | 545 | 545 | 22,000 | 545 |
| 1992-01-24 | 560 | 560 | 550 | 550 | 10,000 | 550 |
| 1992-01-23 | 576 | 585 | 561 | 572 | 24,000 | 572 |
| 1992-01-22 | 555 | 576 | 555 | 576 | 23,000 | 576 |
| 1992-01-21 | 560 | 570 | 560 | 560 | 8,000 | 560 |
| 1992-01-20 | 560 | 570 | 560 | 560 | 28,000 | 560 |
| 1992-01-17 | 570 | 580 | 560 | 560 | 49,000 | 560 |
| 1992-01-16 | 600 | 600 | 580 | 580 | 38,000 | 580 |
| 1992-01-14 | 588 | 588 | 580 | 580 | 19,000 | 580 |
| 1992-01-13 | 605 | 605 | 560 | 590 | 46,000 | 590 |
| 1992-01-10 | 611 | 616 | 605 | 606 | 102,000 | 606 |
| 1992-01-09 | 639 | 639 | 616 | 621 | 29,000 | 621 |
| 1992-01-08 | 651 | 651 | 636 | 640 | 38,000 | 640 |
| 1992-01-07 | 651 | 651 | 651 | 651 | 22,000 | 651 |
| 1992-01-06 | 676 | 710 | 676 | 710 | 9,000 | 710 |
分割・併合履歴 ： なし
