7222 日産車体(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	636	645	636	636	11,000	636
1994-12-29	635	636	635	636	22,000	636
1994-12-28	645	645	645	645	3,000	645
1994-12-27	658	658	647	658	18,000	658
1994-12-26	650	658	650	657	26,000	657
1994-12-22	640	647	636	645	77,000	645
1994-12-21	625	635	625	635	20,000	635
1994-12-20	628	631	624	630	154,000	630
1994-12-19	630	633	622	622	28,000	622
1994-12-16	630	630	616	622	25,000	622
1994-12-15	625	625	620	620	1,906,000	620
1994-12-14	610	615	609	615	31,000	615
1994-12-13	616	616	610	610	7,000	610
1994-12-12	637	637	635	636	2,007,000	636
1994-12-09	638	640	638	638	171,000	638
1994-12-08	632	632	631	632	77,000	632
1994-12-07	632	632	632	632	33,000	632
1994-12-06	647	649	631	631	93,000	631
1994-12-05	654	654	647	647	48,000	647
1994-12-02	620	630	620	629	106,000	629
1994-12-01	620	630	613	630	27,000	630
1994-11-30	613	620	613	613	17,000	613
1994-11-29	610	630	610	630	10,000	630
1994-11-28	630	630	610	610	28,000	610
1994-11-25	613	613	610	610	71,000	610
1994-11-24	610	613	610	613	75,000	613
1994-11-22	614	614	610	610	168,000	610
1994-11-21	622	622	610	610	68,000	610
1994-11-18	619	619	619	619	30,000	619
1994-11-17	610	619	595	619	21,000	619
1994-11-16	620	622	616	620	61,000	620
1994-11-15	643	643	616	616	59,000	616
1994-11-14	641	641	641	641	63,000	641
1994-11-11	650	650	645	645	62,000	645
1994-11-10	650	650	645	645	45,000	645
1994-11-09	656	656	650	650	41,000	650
1994-11-08	660	660	656	656	23,000	656
1994-11-07	660	665	655	656	80,000	656
1994-11-04	665	679	665	679	43,000	679
1994-11-02	668	670	665	665	30,000	665
1994-11-01	666	670	665	670	5,000	670
1994-10-31	664	666	664	666	8,000	666
1994-10-28	664	665	663	663	16,000	663
1994-10-27	667	668	664	664	47,000	664
1994-10-26	689	689	667	667	17,000	667
1994-10-25	684	698	677	690	54,000	690
1994-10-24	679	679	679	679	10,000	679
1994-10-21	670	680	669	679	23,000	679
1994-10-20	664	670	664	670	37,000	670
1994-10-19	665	670	664	665	35,000	665
1994-10-18	670	670	666	670	80,000	670
1994-10-17	680	680	670	670	32,000	670
1994-10-14	685	685	670	670	23,000	670
1994-10-13	669	670	669	670	27,000	670
1994-10-12	664	669	664	669	47,000	669
1994-10-11	660	664	660	664	10,000	664
1994-10-07	672	672	660	663	24,000	663
1994-10-06	695	695	682	682	9,000	682
1994-10-05	669	699	669	699	101,000	699
1994-10-04	670	670	661	670	14,000	670
1994-10-03	663	663	661	661	7,000	661
1994-09-30	664	664	661	663	6,000	663
1994-09-29	675	675	664	664	6,000	664
1994-09-28	700	700	679	679	122,000	679
1994-09-27	700	700	699	699	193,000	699
1994-09-26	690	693	690	693	84,000	693
1994-09-22	689	692	686	690	103,000	690
1994-09-21	671	680	671	680	108,000	680
1994-09-20	660	670	660	670	78,000	670
1994-09-19	651	654	651	654	52,000	654
1994-09-16	660	660	650	650	93,000	650
1994-09-14	648	660	648	660	558,000	660
1994-09-13	648	648	647	648	37,000	648
1994-09-12	647	647	647	647	27,000	647
1994-09-09	657	657	647	647	45,000	647
1994-09-08	648	654	647	647	78,000	647
1994-09-07	645	645	641	641	45,000	641
1994-09-06	645	645	645	645	21,000	645
1994-09-05	640	640	635	635	61,000	635
1994-09-02	640	642	640	641	69,000	641
1994-09-01	630	630	625	630	19,000	630
1994-08-31	630	630	628	630	31,000	630
1994-08-30	645	648	640	640	14,000	640
1994-08-29	663	665	648	648	12,000	648
1994-08-26	675	675	665	665	64,000	665
1994-08-25	662	665	661	665	43,000	665
1994-08-24	657	662	657	661	34,000	661
1994-08-23	664	664	655	662	43,000	662
1994-08-22	665	667	655	655	174,000	655
1994-08-19	658	665	655	665	34,000	665
1994-08-18	668	668	658	658	34,000	658
1994-08-17	669	669	658	668	40,000	668
1994-08-16	665	665	659	659	10,000	659
1994-08-15	665	665	660	660	6,000	660
1994-08-12	679	679	675	675	10,000	675
1994-08-11	661	661	661	661	13,000	661
1994-08-10	665	685	665	679	57,000	679
1994-08-09	666	670	658	660	31,000	660
1994-08-08	658	675	658	666	6,000	666
1994-08-05	665	665	662	662	35,000	662
1994-08-04	669	674	663	663	43,000	663
1994-08-03	665	671	665	666	49,000	666
1994-08-02	666	671	666	671	82,000	671
1994-08-01	666	666	666	666	13,000	666
1994-07-29	668	680	668	676	45,000	676
1994-07-28	680	680	668	668	29,000	668
1994-07-27	666	694	666	688	140,000	688
1994-07-26	666	680	666	666	48,000	666
1994-07-25	661	682	661	666	62,000	666
1994-07-22	671	677	661	661	52,000	661
1994-07-21	662	678	661	661	71,000	661
1994-07-20	661	680	661	661	40,000	661
1994-07-19	660	660	660	660	2,000	660
1994-07-18	660	673	660	660	20,000	660
1994-07-15	680	680	650	650	50,000	650
1994-07-14	674	674	656	660	98,000	660
1994-07-13	670	670	665	670	40,000	670
1994-07-12	680	680	670	680	136,000	680
1994-07-11	673	685	673	680	40,000	680
1994-07-08	663	675	663	663	49,000	663
1994-07-07	678	678	668	669	26,000	669
1994-07-06	692	693	682	682	79,000	682
1994-07-05	692	693	685	688	79,000	688
1994-07-04	692	696	692	692	34,000	692
1994-07-01	717	717	691	692	107,000	692
1994-06-30	690	710	690	707	197,000	707
1994-06-29	695	696	680	690	108,000	690
1994-06-28	692	695	682	690	121,000	690
1994-06-27	680	680	660	662	75,000	662
1994-06-24	686	690	680	690	109,000	690
1994-06-23	680	690	680	685	113,000	685
1994-06-22	656	683	656	676	157,000	676
1994-06-21	683	683	670	676	71,000	676
1994-06-20	691	697	682	682	158,000	682
1994-06-17	670	690	670	685	266,000	685
1994-06-16	666	670	662	670	122,000	670
1994-06-15	668	670	660	660	61,000	660
1994-06-14	657	668	657	658	51,000	658
1994-06-13	667	668	647	647	49,000	647
1994-06-10	673	674	655	667	115,000	667
1994-06-09	671	680	669	675	241,000	675
1994-06-08	655	670	646	670	237,000	670
1994-06-07	646	646	640	646	62,000	646
1994-06-06	643	648	636	636	104,000	636
1994-06-03	637	637	633	633	121,000	633
1994-06-02	636	640	636	636	63,000	636
1994-06-01	641	648	636	639	119,000	639
1994-05-31	646	646	636	643	86,000	643
1994-05-30	639	639	636	636	53,000	636
1994-05-27	635	639	630	636	106,000	636
1994-05-26	610	630	610	624	18,000	624
1994-05-25	630	630	620	620	34,000	620
1994-05-24	635	636	630	630	121,000	630
1994-05-23	630	635	630	635	28,000	635
1994-05-20	634	634	630	630	14,000	630
1994-05-19	635	635	615	620	28,000	620
1994-05-18	634	634	625	625	41,000	625
1994-05-17	639	639	625	625	35,000	625
1994-05-16	639	639	625	625	65,000	625
1994-05-13	625	634	625	634	51,000	634
1994-05-12	631	635	625	634	102,000	634
1994-05-11	630	640	621	621	35,000	621
1994-05-10	621	630	621	630	31,000	630
1994-05-09	620	621	620	621	3,000	621
1994-05-06	629	636	629	630	28,000	630
1994-05-02	621	621	617	617	20,000	617
1994-04-28	620	620	620	620	16,000	620
1994-04-27	632	632	620	620	21,000	620
1994-04-26	634	635	622	634	55,000	634
1994-04-25	640	640	614	634	70,000	634
1994-04-22	640	644	634	634	126,000	634
1994-04-21	638	638	630	634	33,000	634
1994-04-20	641	641	628	628	87,000	628
1994-04-19	638	645	638	640	109,000	640
1994-04-18	641	642	636	639	53,000	639
1994-04-15	643	643	624	636	163,000	636
1994-04-14	590	618	590	618	102,000	618
1994-04-13	595	600	591	600	58,000	600
1994-04-12	592	597	590	592	31,000	592
1994-04-11	586	596	586	595	47,000	595
1994-04-08	610	615	596	596	46,000	596
1994-04-07	620	620	607	607	63,000	607
1994-04-06	615	630	615	625	75,000	625
1994-04-05	609	619	609	615	9,000	615
1994-04-04	595	595	591	591	14,000	591
1994-04-01	610	610	600	605	45,000	605
1994-03-31	610	610	600	600	18,000	600
1994-03-30	608	608	600	600	32,000	600
1994-03-29	620	620	607	607	64,000	607
1994-03-28	620	627	620	620	39,000	620
1994-03-25	631	631	620	630	38,000	630
1994-03-24	611	621	611	621	31,000	621
1994-03-23	620	630	620	620	58,000	620
1994-03-22	614	622	610	617	158,000	617
1994-03-18	630	634	621	634	68,000	634
1994-03-17	640	640	619	621	196,000	621
1994-03-16	635	645	630	630	85,000	630
1994-03-15	650	650	630	645	75,000	645
1994-03-14	629	645	629	645	57,000	645
1994-03-11	630	632	629	630	90,000	630
1994-03-10	629	635	626	631	90,000	631
1994-03-09	626	631	625	629	71,000	629
1994-03-08	639	655	639	641	155,000	641
1994-03-07	606	636	606	636	137,000	636
1994-03-04	606	630	605	616	36,000	616
1994-03-03	612	615	605	606	38,000	606
1994-03-02	628	628	615	615	82,000	615
1994-03-01	624	630	621	622	65,000	622
1994-02-28	612	629	612	625	59,000	625
1994-02-25	612	615	603	612	98,000	612
1994-02-24	619	620	611	612	58,000	612
1994-02-23	620	620	606	606	60,000	606
1994-02-22	611	611	609	610	45,000	610
1994-02-21	610	610	600	610	26,000	610
1994-02-18	600	610	598	600	196,000	600
1994-02-17	610	610	597	600	140,000	600
1994-02-16	602	620	602	620	130,000	620
1994-02-15	617	617	589	601	90,000	601
1994-02-14	641	642	620	620	174,000	620
1994-02-10	620	640	601	640	328,000	640
1994-02-09	625	625	600	621	188,000	621
1994-02-08	618	644	618	627	186,000	627
1994-02-07	626	626	602	602	60,000	602
1994-02-04	637	645	629	644	107,000	644
1994-02-03	658	658	635	636	190,000	636
1994-02-02	620	660	616	655	417,000	655
1994-02-01	581	630	581	630	181,000	630
1994-01-31	593	593	581	591	112,000	591
1994-01-28	560	568	553	553	83,000	553
1994-01-27	569	569	560	560	77,000	560
1994-01-26	567	570	550	570	63,000	570
1994-01-25	567	567	560	560	29,000	560
1994-01-24	551	556	545	550	103,000	550
1994-01-21	585	587	580	584	73,000	584
1994-01-20	598	598	580	580	113,000	580
1994-01-19	582	589	580	589	75,000	589
1994-01-18	580	600	579	590	280,000	590
1994-01-17	577	578	569	570	176,000	570
1994-01-14	547	569	543	567	257,000	567
1994-01-13	583	583	542	542	104,000	542
1994-01-12	555	574	545	574	66,000	574
1994-01-11	557	567	541	560	63,000	560
1994-01-10	557	558	550	557	76,000	557
1994-01-07	550	555	547	549	50,000	549
1994-01-06	560	569	549	550	105,000	550
1994-01-05	543	560	540	560	87,000	560
1994-01-04	519	548	519	548	25,000	548

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