7222 日産車体(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 518 | 529 | 518 | 529 | 19,000 | 529 |
| 1993-12-29 | 511 | 521 | 510 | 521 | 30,000 | 521 |
| 1993-12-28 | 520 | 520 | 501 | 502 | 29,000 | 502 |
| 1993-12-27 | 521 | 521 | 500 | 500 | 57,000 | 500 |
| 1993-12-24 | 550 | 550 | 511 | 511 | 52,000 | 511 |
| 1993-12-22 | 526 | 540 | 520 | 540 | 34,000 | 540 |
| 1993-12-21 | 520 | 520 | 505 | 516 | 45,000 | 516 |
| 1993-12-20 | 567 | 567 | 530 | 530 | 22,000 | 530 |
| 1993-12-17 | 562 | 566 | 557 | 557 | 70,000 | 557 |
| 1993-12-16 | 545 | 570 | 545 | 566 | 44,000 | 566 |
| 1993-12-15 | 543 | 543 | 523 | 543 | 59,000 | 543 |
| 1993-12-14 | 538 | 538 | 528 | 533 | 51,000 | 533 |
| 1993-12-13 | 533 | 533 | 528 | 528 | 61,000 | 528 |
| 1993-12-10 | 515 | 551 | 515 | 540 | 125,000 | 540 |
| 1993-12-09 | 515 | 530 | 515 | 528 | 48,000 | 528 |
| 1993-12-08 | 509 | 514 | 498 | 505 | 97,000 | 505 |
| 1993-12-07 | 485 | 529 | 485 | 529 | 404,000 | 529 |
| 1993-12-06 | 499 | 499 | 475 | 480 | 91,000 | 480 |
| 1993-12-03 | 510 | 510 | 490 | 495 | 120,000 | 495 |
| 1993-12-02 | 503 | 503 | 495 | 500 | 73,000 | 500 |
| 1993-12-01 | 447 | 478 | 447 | 478 | 122,000 | 478 |
| 1993-11-30 | 435 | 439 | 429 | 437 | 209,000 | 437 |
| 1993-11-29 | 439 | 440 | 430 | 430 | 195,000 | 430 |
| 1993-11-26 | 499 | 499 | 465 | 470 | 223,000 | 470 |
| 1993-11-25 | 501 | 504 | 498 | 498 | 144,000 | 498 |
| 1993-11-24 | 510 | 520 | 500 | 500 | 110,000 | 500 |
| 1993-11-22 | 556 | 556 | 520 | 520 | 47,000 | 520 |
| 1993-11-19 | 555 | 558 | 555 | 555 | 29,000 | 555 |
| 1993-11-18 | 565 | 575 | 565 | 575 | 31,000 | 575 |
| 1993-11-17 | 545 | 560 | 545 | 555 | 21,000 | 555 |
| 1993-11-16 | 560 | 565 | 555 | 555 | 34,000 | 555 |
| 1993-11-15 | 578 | 578 | 551 | 570 | 133,000 | 570 |
| 1993-11-12 | 540 | 558 | 540 | 558 | 210,000 | 558 |
| 1993-11-11 | 531 | 540 | 526 | 530 | 190,000 | 530 |
| 1993-11-10 | 560 | 560 | 521 | 521 | 134,000 | 521 |
| 1993-11-09 | 560 | 571 | 540 | 550 | 191,000 | 550 |
| 1993-11-08 | 565 | 565 | 557 | 557 | 83,000 | 557 |
| 1993-11-05 | 590 | 600 | 567 | 575 | 356,000 | 575 |
| 1993-11-04 | 593 | 616 | 592 | 600 | 235,000 | 600 |
| 1993-11-02 | 593 | 600 | 592 | 600 | 120,000 | 600 |
| 1993-11-01 | 595 | 605 | 591 | 592 | 25,000 | 592 |
| 1993-10-29 | 591 | 609 | 591 | 609 | 77,000 | 609 |
| 1993-10-28 | 606 | 615 | 591 | 610 | 95,000 | 610 |
| 1993-10-27 | 601 | 611 | 601 | 611 | 113,000 | 611 |
| 1993-10-26 | 625 | 625 | 601 | 611 | 139,000 | 611 |
| 1993-10-25 | 645 | 651 | 641 | 651 | 61,000 | 651 |
| 1993-10-22 | 643 | 655 | 643 | 649 | 43,000 | 649 |
| 1993-10-21 | 647 | 651 | 640 | 650 | 113,000 | 650 |
| 1993-10-20 | 646 | 650 | 626 | 650 | 91,000 | 650 |
| 1993-10-19 | 660 | 660 | 640 | 650 | 58,000 | 650 |
| 1993-10-18 | 663 | 663 | 650 | 650 | 40,000 | 650 |
| 1993-10-15 | 673 | 673 | 663 | 663 | 95,000 | 663 |
| 1993-10-14 | 652 | 653 | 649 | 653 | 74,000 | 653 |
| 1993-10-13 | 666 | 666 | 653 | 657 | 37,000 | 657 |
| 1993-10-12 | 666 | 667 | 660 | 660 | 34,000 | 660 |
| 1993-10-08 | 663 | 670 | 661 | 670 | 133,000 | 670 |
| 1993-10-07 | 689 | 689 | 670 | 670 | 73,000 | 670 |
| 1993-10-06 | 665 | 685 | 665 | 685 | 80,000 | 685 |
| 1993-10-05 | 662 | 670 | 662 | 665 | 46,000 | 665 |
| 1993-10-04 | 670 | 670 | 666 | 670 | 41,000 | 670 |
| 1993-10-01 | 675 | 677 | 672 | 675 | 140,000 | 675 |
| 1993-09-30 | 672 | 679 | 672 | 677 | 100,000 | 677 |
| 1993-09-29 | 681 | 690 | 680 | 690 | 106,000 | 690 |
| 1993-09-28 | 673 | 710 | 673 | 690 | 83,000 | 690 |
| 1993-09-27 | 715 | 716 | 680 | 683 | 130,000 | 683 |
| 1993-09-24 | 712 | 718 | 710 | 716 | 124,000 | 716 |
| 1993-09-22 | 719 | 719 | 715 | 715 | 139,000 | 715 |
| 1993-09-21 | 730 | 734 | 725 | 734 | 59,000 | 734 |
| 1993-09-20 | 740 | 740 | 720 | 720 | 62,000 | 720 |
| 1993-09-17 | 730 | 759 | 730 | 745 | 171,000 | 745 |
| 1993-09-16 | 721 | 730 | 718 | 730 | 164,000 | 730 |
| 1993-09-14 | 726 | 732 | 722 | 722 | 149,000 | 722 |
| 1993-09-13 | 726 | 750 | 726 | 735 | 49,000 | 735 |
| 1993-09-10 | 733 | 737 | 731 | 736 | 88,000 | 736 |
| 1993-09-09 | 743 | 743 | 733 | 733 | 177,000 | 733 |
| 1993-09-08 | 770 | 770 | 753 | 753 | 123,000 | 753 |
| 1993-09-07 | 762 | 775 | 752 | 775 | 154,000 | 775 |
| 1993-09-06 | 760 | 774 | 760 | 762 | 54,000 | 762 |
| 1993-09-03 | 770 | 780 | 763 | 770 | 122,000 | 770 |
| 1993-09-02 | 764 | 783 | 762 | 780 | 236,000 | 780 |
| 1993-09-01 | 784 | 786 | 761 | 761 | 591,000 | 761 |
| 1993-08-31 | 766 | 789 | 760 | 784 | 488,000 | 784 |
| 1993-08-30 | 758 | 768 | 752 | 767 | 61,000 | 767 |
| 1993-08-27 | 758 | 770 | 755 | 760 | 228,000 | 760 |
| 1993-08-26 | 755 | 768 | 755 | 768 | 120,000 | 768 |
| 1993-08-25 | 755 | 760 | 746 | 760 | 94,000 | 760 |
| 1993-08-24 | 752 | 762 | 750 | 762 | 133,000 | 762 |
| 1993-08-23 | 762 | 770 | 751 | 762 | 77,000 | 762 |
| 1993-08-20 | 778 | 780 | 761 | 780 | 129,000 | 780 |
| 1993-08-19 | 785 | 785 | 760 | 772 | 216,000 | 772 |
| 1993-08-18 | 772 | 787 | 772 | 783 | 148,000 | 783 |
| 1993-08-17 | 790 | 800 | 778 | 781 | 256,000 | 781 |
| 1993-08-16 | 788 | 797 | 788 | 797 | 137,000 | 797 |
| 1993-08-13 | 801 | 815 | 797 | 798 | 1,172,000 | 798 |
| 1993-08-12 | 778 | 800 | 778 | 799 | 773,000 | 799 |
| 1993-08-11 | 789 | 789 | 775 | 778 | 486,000 | 778 |
| 1993-08-10 | 782 | 795 | 775 | 781 | 926,000 | 781 |
| 1993-08-09 | 760 | 782 | 758 | 782 | 742,000 | 782 |
| 1993-08-06 | 744 | 765 | 735 | 765 | 257,000 | 765 |
| 1993-08-05 | 746 | 746 | 730 | 734 | 206,000 | 734 |
| 1993-08-04 | 745 | 750 | 736 | 736 | 201,000 | 736 |
| 1993-08-03 | 740 | 758 | 740 | 755 | 152,000 | 755 |
| 1993-08-02 | 766 | 766 | 750 | 750 | 206,000 | 750 |
| 1993-07-30 | 747 | 769 | 747 | 764 | 362,000 | 764 |
| 1993-07-29 | 768 | 778 | 741 | 747 | 599,000 | 747 |
| 1993-07-28 | 735 | 768 | 735 | 768 | 362,000 | 768 |
| 1993-07-27 | 730 | 745 | 718 | 740 | 365,000 | 740 |
| 1993-07-26 | 729 | 740 | 720 | 740 | 214,000 | 740 |
| 1993-07-23 | 750 | 750 | 731 | 743 | 326,000 | 743 |
| 1993-07-22 | 755 | 770 | 750 | 755 | 633,000 | 755 |
| 1993-07-21 | 735 | 768 | 735 | 755 | 477,000 | 755 |
| 1993-07-20 | 720 | 751 | 706 | 740 | 477,000 | 740 |
| 1993-07-19 | 749 | 757 | 724 | 727 | 379,000 | 727 |
| 1993-07-16 | 757 | 779 | 757 | 769 | 1,090,000 | 769 |
| 1993-07-15 | 739 | 773 | 736 | 760 | 1,473,000 | 760 |
| 1993-07-14 | 705 | 749 | 705 | 729 | 1,896,000 | 729 |
| 1993-07-13 | 705 | 706 | 686 | 695 | 384,000 | 695 |
| 1993-07-12 | 710 | 710 | 681 | 699 | 1,041,000 | 699 |
| 1993-07-09 | 637 | 700 | 636 | 700 | 1,415,000 | 700 |
| 1993-07-08 | 626 | 636 | 626 | 636 | 101,000 | 636 |
| 1993-07-07 | 630 | 630 | 625 | 625 | 73,000 | 625 |
| 1993-07-06 | 628 | 637 | 628 | 630 | 78,000 | 630 |
| 1993-07-05 | 640 | 640 | 631 | 638 | 112,000 | 638 |
| 1993-07-02 | 635 | 637 | 630 | 630 | 95,000 | 630 |
| 1993-07-01 | 637 | 640 | 630 | 639 | 188,000 | 639 |
| 1993-06-30 | 636 | 642 | 631 | 637 | 304,000 | 637 |
| 1993-06-29 | 610 | 640 | 610 | 626 | 341,000 | 626 |
| 1993-06-28 | 599 | 600 | 585 | 600 | 159,000 | 600 |
| 1993-06-25 | 612 | 619 | 595 | 595 | 180,000 | 595 |
| 1993-06-24 | 565 | 609 | 565 | 604 | 101,000 | 604 |
| 1993-06-23 | 546 | 550 | 541 | 550 | 43,000 | 550 |
| 1993-06-22 | 551 | 560 | 530 | 538 | 127,000 | 538 |
| 1993-06-21 | 570 | 570 | 550 | 550 | 47,000 | 550 |
| 1993-06-18 | 579 | 580 | 570 | 580 | 39,000 | 580 |
| 1993-06-17 | 580 | 582 | 580 | 582 | 28,000 | 582 |
| 1993-06-16 | 600 | 609 | 580 | 609 | 80,000 | 609 |
| 1993-06-15 | 637 | 639 | 601 | 609 | 83,000 | 609 |
| 1993-06-14 | 608 | 630 | 608 | 630 | 51,000 | 630 |
| 1993-06-11 | 600 | 610 | 600 | 610 | 46,000 | 610 |
| 1993-06-10 | 603 | 603 | 593 | 600 | 48,000 | 600 |
| 1993-06-08 | 601 | 609 | 601 | 601 | 26,000 | 601 |
| 1993-06-07 | 601 | 609 | 601 | 609 | 31,000 | 609 |
| 1993-06-04 | 605 | 614 | 605 | 606 | 56,000 | 606 |
| 1993-06-03 | 600 | 615 | 600 | 615 | 21,000 | 615 |
| 1993-06-02 | 635 | 635 | 610 | 610 | 10,000 | 610 |
| 1993-06-01 | 610 | 623 | 610 | 620 | 13,000 | 620 |
| 1993-05-31 | 616 | 616 | 606 | 607 | 25,000 | 607 |
| 1993-05-28 | 621 | 623 | 596 | 596 | 21,000 | 596 |
| 1993-05-27 | 591 | 625 | 591 | 615 | 54,000 | 615 |
| 1993-05-26 | 591 | 601 | 591 | 599 | 44,000 | 599 |
| 1993-05-25 | 590 | 601 | 590 | 601 | 50,000 | 601 |
| 1993-05-24 | 610 | 610 | 600 | 600 | 60,000 | 600 |
| 1993-05-21 | 625 | 630 | 625 | 630 | 35,000 | 630 |
| 1993-05-20 | 620 | 630 | 620 | 630 | 33,000 | 630 |
| 1993-05-19 | 640 | 640 | 632 | 640 | 48,000 | 640 |
| 1993-05-18 | 640 | 643 | 635 | 640 | 56,000 | 640 |
| 1993-05-17 | 631 | 640 | 630 | 640 | 113,000 | 640 |
| 1993-05-14 | 635 | 635 | 620 | 630 | 81,000 | 630 |
| 1993-05-13 | 635 | 643 | 631 | 635 | 95,000 | 635 |
| 1993-05-12 | 634 | 646 | 634 | 645 | 99,000 | 645 |
| 1993-05-11 | 620 | 640 | 618 | 640 | 67,000 | 640 |
| 1993-05-10 | 620 | 620 | 610 | 620 | 68,000 | 620 |
| 1993-05-07 | 615 | 615 | 610 | 615 | 31,000 | 615 |
| 1993-05-06 | 601 | 617 | 601 | 617 | 76,000 | 617 |
| 1993-04-30 | 611 | 618 | 610 | 611 | 101,000 | 611 |
| 1993-04-28 | 615 | 620 | 600 | 611 | 137,000 | 611 |
| 1993-04-27 | 560 | 608 | 555 | 608 | 124,000 | 608 |
| 1993-04-26 | 550 | 562 | 548 | 562 | 82,000 | 562 |
| 1993-04-23 | 536 | 550 | 536 | 550 | 75,000 | 550 |
| 1993-04-22 | 520 | 536 | 520 | 536 | 39,000 | 536 |
| 1993-04-21 | 536 | 536 | 520 | 520 | 108,000 | 520 |
| 1993-04-20 | 536 | 549 | 536 | 536 | 24,000 | 536 |
| 1993-04-19 | 537 | 546 | 536 | 536 | 49,000 | 536 |
| 1993-04-16 | 555 | 569 | 540 | 540 | 82,000 | 540 |
| 1993-04-15 | 550 | 550 | 530 | 549 | 104,000 | 549 |
| 1993-04-14 | 520 | 530 | 520 | 530 | 108,000 | 530 |
| 1993-04-13 | 515 | 525 | 515 | 520 | 59,000 | 520 |
| 1993-04-12 | 518 | 519 | 515 | 515 | 40,000 | 515 |
| 1993-04-09 | 501 | 518 | 501 | 518 | 81,000 | 518 |
| 1993-04-08 | 500 | 513 | 499 | 513 | 59,000 | 513 |
| 1993-04-07 | 495 | 505 | 490 | 505 | 56,000 | 505 |
| 1993-04-06 | 490 | 490 | 480 | 485 | 32,000 | 485 |
| 1993-04-05 | 500 | 505 | 500 | 500 | 36,000 | 500 |
| 1993-04-02 | 494 | 505 | 494 | 500 | 91,000 | 500 |
| 1993-04-01 | 490 | 500 | 482 | 500 | 112,000 | 500 |
| 1993-03-31 | 482 | 491 | 480 | 480 | 20,000 | 480 |
| 1993-03-30 | 500 | 504 | 482 | 482 | 74,000 | 482 |
| 1993-03-29 | 500 | 504 | 497 | 500 | 33,000 | 500 |
| 1993-03-26 | 507 | 514 | 494 | 495 | 75,000 | 495 |
| 1993-03-25 | 490 | 504 | 490 | 504 | 121,000 | 504 |
| 1993-03-24 | 465 | 465 | 465 | 465 | 16,000 | 465 |
| 1993-03-23 | 470 | 470 | 465 | 465 | 40,000 | 465 |
| 1993-03-22 | 475 | 475 | 465 | 466 | 14,000 | 466 |
| 1993-03-19 | 482 | 482 | 475 | 475 | 17,000 | 475 |
| 1993-03-18 | 480 | 490 | 476 | 488 | 74,000 | 488 |
| 1993-03-17 | 478 | 479 | 463 | 465 | 48,000 | 465 |
| 1993-03-16 | 445 | 485 | 445 | 480 | 286,000 | 480 |
| 1993-03-15 | 445 | 450 | 444 | 450 | 87,000 | 450 |
| 1993-03-12 | 424 | 445 | 424 | 445 | 104,000 | 445 |
| 1993-03-11 | 430 | 430 | 425 | 429 | 18,000 | 429 |
| 1993-03-10 | 440 | 440 | 430 | 430 | 55,000 | 430 |
| 1993-03-09 | 430 | 444 | 427 | 443 | 19,000 | 443 |
| 1993-03-08 | 418 | 445 | 416 | 445 | 38,000 | 445 |
| 1993-03-05 | 431 | 431 | 415 | 418 | 21,000 | 418 |
| 1993-03-04 | 430 | 433 | 430 | 432 | 44,000 | 432 |
| 1993-03-03 | 443 | 443 | 430 | 430 | 4,000 | 430 |
| 1993-03-02 | 432 | 443 | 429 | 443 | 22,000 | 443 |
| 1993-03-01 | 432 | 432 | 432 | 432 | 8,000 | 432 |
| 1993-02-26 | 443 | 443 | 442 | 442 | 5,000 | 442 |
| 1993-02-25 | 443 | 443 | 443 | 443 | 16,000 | 443 |
| 1993-02-24 | 423 | 424 | 423 | 423 | 12,000 | 423 |
| 1993-02-23 | 426 | 426 | 423 | 423 | 8,000 | 423 |
| 1993-02-22 | 431 | 431 | 430 | 430 | 9,000 | 430 |
| 1993-02-19 | 430 | 431 | 430 | 431 | 12,000 | 431 |
| 1993-02-18 | 429 | 430 | 429 | 430 | 42,000 | 430 |
| 1993-02-17 | 427 | 432 | 427 | 428 | 18,000 | 428 |
| 1993-02-16 | 450 | 450 | 437 | 437 | 14,000 | 437 |
| 1993-02-15 | 445 | 445 | 440 | 440 | 102,000 | 440 |
| 1993-02-12 | 448 | 450 | 445 | 445 | 16,000 | 445 |
| 1993-02-10 | 447 | 447 | 445 | 445 | 15,000 | 445 |
| 1993-02-09 | 450 | 457 | 447 | 457 | 24,000 | 457 |
| 1993-02-08 | 470 | 470 | 453 | 455 | 39,000 | 455 |
| 1993-02-05 | 449 | 460 | 449 | 460 | 82,000 | 460 |
| 1993-02-04 | 441 | 446 | 440 | 440 | 41,000 | 440 |
| 1993-02-03 | 440 | 446 | 440 | 446 | 26,000 | 446 |
| 1993-02-02 | 436 | 440 | 436 | 440 | 17,000 | 440 |
| 1993-02-01 | 431 | 436 | 431 | 436 | 7,000 | 436 |
| 1993-01-29 | 440 | 442 | 439 | 441 | 59,000 | 441 |
| 1993-01-28 | 417 | 440 | 417 | 440 | 81,000 | 440 |
| 1993-01-27 | 420 | 420 | 415 | 415 | 20,000 | 415 |
| 1993-01-26 | 415 | 415 | 410 | 415 | 60,000 | 415 |
| 1993-01-25 | 425 | 425 | 420 | 420 | 41,000 | 420 |
| 1993-01-22 | 430 | 430 | 415 | 415 | 114,000 | 415 |
| 1993-01-21 | 430 | 430 | 426 | 430 | 34,000 | 430 |
| 1993-01-20 | 433 | 435 | 430 | 435 | 112,000 | 435 |
| 1993-01-19 | 428 | 433 | 428 | 433 | 51,000 | 433 |
| 1993-01-18 | 433 | 433 | 423 | 423 | 42,000 | 423 |
| 1993-01-14 | 420 | 423 | 420 | 423 | 19,000 | 423 |
| 1993-01-13 | 423 | 423 | 421 | 421 | 14,000 | 421 |
| 1993-01-12 | 425 | 425 | 418 | 418 | 73,000 | 418 |
| 1993-01-11 | 430 | 430 | 418 | 430 | 44,000 | 430 |
| 1993-01-08 | 436 | 436 | 430 | 430 | 22,000 | 430 |
| 1993-01-07 | 435 | 440 | 435 | 435 | 42,000 | 435 |
| 1993-01-06 | 440 | 440 | 435 | 435 | 21,000 | 435 |
| 1993-01-05 | 450 | 450 | 440 | 440 | 583,000 | 440 |
| 1993-01-04 | 451 | 451 | 450 | 450 | 9,000 | 450 |
分割・併合履歴 ： なし
