7222 日産車体(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 570 | 580 | 570 | 579 | 32,000 | 579 |
| 1995-12-28 | 567 | 570 | 566 | 566 | 10,000 | 566 |
| 1995-12-27 | 574 | 580 | 565 | 565 | 32,000 | 565 |
| 1995-12-26 | 575 | 575 | 570 | 573 | 16,000 | 573 |
| 1995-12-25 | 566 | 570 | 563 | 565 | 23,000 | 565 |
| 1995-12-22 | 570 | 574 | 566 | 566 | 37,000 | 566 |
| 1995-12-21 | 551 | 560 | 551 | 556 | 49,000 | 556 |
| 1995-12-20 | 573 | 575 | 550 | 550 | 93,000 | 550 |
| 1995-12-19 | 570 | 573 | 569 | 573 | 40,000 | 573 |
| 1995-12-18 | 565 | 575 | 565 | 570 | 38,000 | 570 |
| 1995-12-15 | 576 | 576 | 564 | 564 | 59,000 | 564 |
| 1995-12-14 | 567 | 567 | 566 | 567 | 6,000 | 567 |
| 1995-12-13 | 567 | 567 | 553 | 553 | 51,000 | 553 |
| 1995-12-12 | 567 | 567 | 565 | 567 | 16,000 | 567 |
| 1995-12-11 | 569 | 569 | 554 | 554 | 10,000 | 554 |
| 1995-12-08 | 550 | 569 | 550 | 552 | 43,000 | 552 |
| 1995-12-07 | 556 | 570 | 550 | 570 | 28,000 | 570 |
| 1995-12-06 | 560 | 560 | 555 | 555 | 18,000 | 555 |
| 1995-12-05 | 576 | 576 | 565 | 565 | 45,000 | 565 |
| 1995-12-04 | 569 | 569 | 559 | 560 | 13,000 | 560 |
| 1995-12-01 | 560 | 560 | 550 | 559 | 27,000 | 559 |
| 1995-11-30 | 550 | 550 | 543 | 550 | 50,000 | 550 |
| 1995-11-29 | 542 | 543 | 542 | 543 | 16,000 | 543 |
| 1995-11-28 | 540 | 546 | 540 | 542 | 16,000 | 542 |
| 1995-11-27 | 540 | 545 | 535 | 540 | 74,000 | 540 |
| 1995-11-24 | 533 | 535 | 531 | 531 | 261,000 | 531 |
| 1995-11-22 | 540 | 540 | 521 | 522 | 81,000 | 522 |
| 1995-11-21 | 549 | 549 | 535 | 536 | 42,000 | 536 |
| 1995-11-20 | 555 | 555 | 540 | 548 | 44,000 | 548 |
| 1995-11-17 | 589 | 589 | 550 | 550 | 228,000 | 550 |
| 1995-11-16 | 550 | 607 | 540 | 598 | 359,000 | 598 |
| 1995-11-15 | 513 | 545 | 513 | 540 | 148,000 | 540 |
| 1995-11-14 | 500 | 513 | 500 | 513 | 75,000 | 513 |
| 1995-11-13 | 505 | 510 | 505 | 510 | 31,000 | 510 |
| 1995-11-10 | 505 | 505 | 501 | 505 | 21,000 | 505 |
| 1995-11-09 | 510 | 510 | 510 | 510 | 23,000 | 510 |
| 1995-11-08 | 520 | 520 | 507 | 510 | 21,000 | 510 |
| 1995-11-07 | 521 | 521 | 520 | 520 | 39,000 | 520 |
| 1995-11-06 | 520 | 526 | 520 | 526 | 23,000 | 526 |
| 1995-11-02 | 510 | 520 | 508 | 520 | 31,000 | 520 |
| 1995-11-01 | 515 | 515 | 505 | 507 | 141,000 | 507 |
| 1995-10-31 | 520 | 520 | 515 | 520 | 11,000 | 520 |
| 1995-10-30 | 520 | 520 | 515 | 520 | 15,000 | 520 |
| 1995-10-27 | 521 | 521 | 515 | 515 | 9,000 | 515 |
| 1995-10-26 | 528 | 528 | 520 | 520 | 8,000 | 520 |
| 1995-10-25 | 530 | 530 | 518 | 518 | 28,000 | 518 |
| 1995-10-24 | 533 | 533 | 520 | 520 | 18,000 | 520 |
| 1995-10-23 | 531 | 531 | 523 | 523 | 13,000 | 523 |
| 1995-10-20 | 548 | 554 | 548 | 550 | 35,000 | 550 |
| 1995-10-19 | 539 | 550 | 539 | 550 | 41,000 | 550 |
| 1995-10-18 | 539 | 539 | 531 | 539 | 21,000 | 539 |
| 1995-10-17 | 549 | 549 | 539 | 539 | 30,000 | 539 |
| 1995-10-16 | 549 | 549 | 549 | 549 | 35,000 | 549 |
| 1995-10-13 | 529 | 529 | 520 | 520 | 11,000 | 520 |
| 1995-10-12 | 538 | 538 | 530 | 530 | 7,000 | 530 |
| 1995-10-11 | 530 | 530 | 520 | 520 | 35,000 | 520 |
| 1995-10-09 | 530 | 530 | 529 | 530 | 9,000 | 530 |
| 1995-10-06 | 530 | 530 | 525 | 530 | 7,000 | 530 |
| 1995-10-05 | 521 | 530 | 519 | 530 | 15,000 | 530 |
| 1995-10-04 | 520 | 530 | 520 | 520 | 22,000 | 520 |
| 1995-10-03 | 518 | 520 | 517 | 519 | 43,000 | 519 |
| 1995-10-02 | 519 | 523 | 518 | 520 | 26,000 | 520 |
| 1995-09-29 | 520 | 520 | 518 | 518 | 25,000 | 518 |
| 1995-09-28 | 543 | 562 | 543 | 550 | 26,000 | 550 |
| 1995-09-27 | 513 | 525 | 503 | 503 | 35,000 | 503 |
| 1995-09-26 | 521 | 521 | 513 | 518 | 16,000 | 518 |
| 1995-09-25 | 525 | 525 | 520 | 520 | 70,000 | 520 |
| 1995-09-22 | 538 | 538 | 520 | 520 | 34,000 | 520 |
| 1995-09-21 | 560 | 560 | 538 | 538 | 14,000 | 538 |
| 1995-09-20 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 1995-09-19 | 575 | 575 | 560 | 570 | 10,000 | 570 |
| 1995-09-18 | 579 | 579 | 560 | 560 | 44,000 | 560 |
| 1995-09-14 | 560 | 560 | 552 | 560 | 19,000 | 560 |
| 1995-09-13 | 548 | 550 | 547 | 550 | 16,000 | 550 |
| 1995-09-12 | 537 | 547 | 537 | 547 | 10,000 | 547 |
| 1995-09-11 | 545 | 550 | 537 | 547 | 17,000 | 547 |
| 1995-09-08 | 520 | 548 | 520 | 537 | 77,000 | 537 |
| 1995-09-07 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1995-09-06 | 540 | 540 | 539 | 540 | 7,000 | 540 |
| 1995-09-05 | 551 | 551 | 520 | 525 | 17,000 | 525 |
| 1995-09-04 | 555 | 555 | 547 | 551 | 13,000 | 551 |
| 1995-09-01 | 555 | 555 | 535 | 545 | 16,000 | 545 |
| 1995-08-31 | 571 | 579 | 555 | 555 | 16,000 | 555 |
| 1995-08-30 | 578 | 579 | 561 | 561 | 9,000 | 561 |
| 1995-08-29 | 572 | 579 | 572 | 579 | 31,000 | 579 |
| 1995-08-28 | 580 | 580 | 571 | 580 | 15,000 | 580 |
| 1995-08-25 | 580 | 580 | 580 | 580 | 22,000 | 580 |
| 1995-08-24 | 560 | 561 | 560 | 560 | 6,000 | 560 |
| 1995-08-23 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1995-08-22 | 577 | 577 | 560 | 560 | 22,000 | 560 |
| 1995-08-21 | 572 | 580 | 567 | 577 | 101,000 | 577 |
| 1995-08-18 | 568 | 568 | 562 | 562 | 15,000 | 562 |
| 1995-08-17 | 567 | 568 | 562 | 568 | 20,000 | 568 |
| 1995-08-16 | 565 | 568 | 559 | 568 | 80,000 | 568 |
| 1995-08-15 | 510 | 545 | 510 | 545 | 12,000 | 545 |
| 1995-08-14 | 503 | 520 | 503 | 513 | 20,000 | 513 |
| 1995-08-11 | 503 | 503 | 503 | 503 | 15,000 | 503 |
| 1995-08-10 | 515 | 515 | 491 | 503 | 13,000 | 503 |
| 1995-08-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1995-08-08 | 535 | 535 | 523 | 523 | 2,000 | 523 |
| 1995-08-07 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1995-08-04 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1995-08-03 | 548 | 548 | 541 | 541 | 27,000 | 541 |
| 1995-08-02 | 530 | 540 | 530 | 538 | 20,000 | 538 |
| 1995-08-01 | 530 | 535 | 530 | 535 | 34,000 | 535 |
| 1995-07-31 | 508 | 525 | 507 | 524 | 18,000 | 524 |
| 1995-07-28 | 501 | 507 | 501 | 507 | 5,000 | 507 |
| 1995-07-27 | 501 | 521 | 501 | 521 | 4,000 | 521 |
| 1995-07-26 | 510 | 510 | 501 | 501 | 10,000 | 501 |
| 1995-07-25 | 511 | 511 | 500 | 500 | 28,000 | 500 |
| 1995-07-24 | 502 | 502 | 501 | 501 | 5,000 | 501 |
| 1995-07-21 | 500 | 501 | 500 | 501 | 4,000 | 501 |
| 1995-07-20 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1995-07-19 | 495 | 500 | 495 | 500 | 19,000 | 500 |
| 1995-07-18 | 531 | 531 | 520 | 520 | 29,000 | 520 |
| 1995-07-17 | 543 | 543 | 530 | 530 | 34,000 | 530 |
| 1995-07-14 | 505 | 505 | 505 | 505 | 12,000 | 505 |
| 1995-07-13 | 501 | 510 | 495 | 505 | 62,000 | 505 |
| 1995-07-12 | 502 | 505 | 500 | 500 | 74,000 | 500 |
| 1995-07-11 | 494 | 502 | 494 | 502 | 11,000 | 502 |
| 1995-07-10 | 502 | 505 | 494 | 494 | 35,000 | 494 |
| 1995-07-07 | 473 | 502 | 473 | 502 | 36,000 | 502 |
| 1995-07-06 | 470 | 475 | 470 | 473 | 41,000 | 473 |
| 1995-07-05 | 474 | 474 | 454 | 454 | 73,000 | 454 |
| 1995-07-04 | 459 | 459 | 454 | 454 | 21,000 | 454 |
| 1995-07-03 | 454 | 454 | 454 | 454 | 35,000 | 454 |
| 1995-06-30 | 459 | 459 | 454 | 454 | 27,000 | 454 |
| 1995-06-29 | 455 | 460 | 454 | 454 | 152,000 | 454 |
| 1995-06-28 | 447 | 452 | 447 | 452 | 32,000 | 452 |
| 1995-06-27 | 456 | 456 | 445 | 454 | 263,000 | 454 |
| 1995-06-26 | 466 | 466 | 466 | 466 | 8,000 | 466 |
| 1995-06-23 | 461 | 461 | 461 | 461 | 18,000 | 461 |
| 1995-06-22 | 454 | 456 | 451 | 451 | 14,000 | 451 |
| 1995-06-21 | 451 | 454 | 451 | 454 | 34,000 | 454 |
| 1995-06-20 | 456 | 456 | 452 | 452 | 4,000 | 452 |
| 1995-06-19 | 452 | 453 | 451 | 451 | 60,000 | 451 |
| 1995-06-16 | 480 | 480 | 450 | 450 | 164,000 | 450 |
| 1995-06-15 | 470 | 480 | 470 | 480 | 37,000 | 480 |
| 1995-06-14 | 440 | 446 | 440 | 446 | 2,000 | 446 |
| 1995-06-13 | 445 | 445 | 435 | 445 | 23,000 | 445 |
| 1995-06-12 | 445 | 445 | 445 | 445 | 37,000 | 445 |
| 1995-06-08 | 515 | 515 | 505 | 505 | 20,000 | 505 |
| 1995-06-07 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 1995-06-06 | 540 | 540 | 525 | 538 | 10,000 | 538 |
| 1995-06-05 | 526 | 540 | 526 | 540 | 3,000 | 540 |
| 1995-06-02 | 526 | 531 | 526 | 530 | 7,000 | 530 |
| 1995-06-01 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1995-05-30 | 559 | 559 | 555 | 555 | 31,000 | 555 |
| 1995-05-29 | 558 | 559 | 558 | 559 | 31,000 | 559 |
| 1995-05-26 | 561 | 561 | 557 | 558 | 12,000 | 558 |
| 1995-05-25 | 557 | 557 | 550 | 551 | 34,000 | 551 |
| 1995-05-24 | 547 | 547 | 546 | 546 | 4,000 | 546 |
| 1995-05-23 | 538 | 548 | 538 | 548 | 27,000 | 548 |
| 1995-05-22 | 548 | 548 | 538 | 538 | 13,000 | 538 |
| 1995-05-19 | 543 | 549 | 538 | 549 | 43,000 | 549 |
| 1995-05-18 | 557 | 557 | 544 | 544 | 42,000 | 544 |
| 1995-05-17 | 547 | 547 | 547 | 547 | 4,000 | 547 |
| 1995-05-16 | 567 | 567 | 567 | 567 | 37,000 | 567 |
| 1995-05-15 | 578 | 578 | 568 | 568 | 27,000 | 568 |
| 1995-05-12 | 550 | 550 | 550 | 550 | 17,000 | 550 |
| 1995-05-11 | 551 | 551 | 551 | 551 | 43,000 | 551 |
| 1995-05-10 | 550 | 557 | 550 | 551 | 19,000 | 551 |
| 1995-05-09 | 552 | 552 | 550 | 550 | 22,000 | 550 |
| 1995-05-08 | 555 | 555 | 552 | 552 | 14,000 | 552 |
| 1995-05-02 | 559 | 560 | 558 | 558 | 11,000 | 558 |
| 1995-05-01 | 560 | 560 | 559 | 559 | 2,000 | 559 |
| 1995-04-28 | 549 | 550 | 549 | 550 | 66,000 | 550 |
| 1995-04-27 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1995-04-26 | 560 | 560 | 550 | 550 | 71,000 | 550 |
| 1995-04-25 | 560 | 560 | 550 | 550 | 33,000 | 550 |
| 1995-04-24 | 550 | 550 | 548 | 550 | 23,000 | 550 |
| 1995-04-21 | 537 | 537 | 536 | 536 | 15,000 | 536 |
| 1995-04-20 | 550 | 550 | 536 | 536 | 28,000 | 536 |
| 1995-04-19 | 537 | 537 | 536 | 536 | 5,000 | 536 |
| 1995-04-18 | 536 | 536 | 536 | 536 | 5,000 | 536 |
| 1995-04-17 | 554 | 554 | 538 | 538 | 70,000 | 538 |
| 1995-04-14 | 536 | 545 | 534 | 534 | 76,000 | 534 |
| 1995-04-13 | 530 | 531 | 530 | 531 | 34,000 | 531 |
| 1995-04-12 | 530 | 530 | 530 | 530 | 140,000 | 530 |
| 1995-04-11 | 544 | 544 | 544 | 544 | 31,000 | 544 |
| 1995-04-10 | 560 | 570 | 560 | 570 | 23,000 | 570 |
| 1995-04-07 | 560 | 570 | 560 | 570 | 28,000 | 570 |
| 1995-04-06 | 551 | 561 | 551 | 561 | 46,000 | 561 |
| 1995-04-05 | 555 | 571 | 555 | 571 | 17,000 | 571 |
| 1995-04-04 | 557 | 563 | 555 | 555 | 43,000 | 555 |
| 1995-04-03 | 552 | 560 | 552 | 555 | 25,000 | 555 |
| 1995-03-31 | 590 | 590 | 580 | 580 | 89,000 | 580 |
| 1995-03-30 | 551 | 560 | 551 | 560 | 3,000 | 560 |
| 1995-03-29 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1995-03-28 | 541 | 560 | 540 | 560 | 53,000 | 560 |
| 1995-03-27 | 560 | 560 | 541 | 541 | 39,000 | 541 |
| 1995-03-24 | 570 | 570 | 540 | 543 | 94,000 | 543 |
| 1995-03-23 | 561 | 571 | 561 | 566 | 17,000 | 566 |
| 1995-03-22 | 550 | 560 | 550 | 560 | 12,000 | 560 |
| 1995-03-20 | 551 | 560 | 550 | 560 | 7,000 | 560 |
| 1995-03-17 | 545 | 545 | 544 | 544 | 7,000 | 544 |
| 1995-03-16 | 577 | 577 | 544 | 544 | 10,000 | 544 |
| 1995-03-15 | 570 | 570 | 560 | 567 | 48,000 | 567 |
| 1995-03-14 | 550 | 550 | 544 | 544 | 13,000 | 544 |
| 1995-03-13 | 550 | 550 | 541 | 541 | 10,000 | 541 |
| 1995-03-10 | 543 | 544 | 540 | 540 | 43,000 | 540 |
| 1995-03-09 | 567 | 567 | 567 | 567 | 9,000 | 567 |
| 1995-03-08 | 567 | 567 | 567 | 567 | 6,000 | 567 |
| 1995-03-07 | 572 | 572 | 572 | 572 | 2,000 | 572 |
| 1995-03-06 | 566 | 580 | 566 | 566 | 33,000 | 566 |
| 1995-03-03 | 566 | 570 | 566 | 570 | 14,000 | 570 |
| 1995-03-02 | 566 | 580 | 566 | 580 | 68,000 | 580 |
| 1995-03-01 | 584 | 584 | 554 | 562 | 14,000 | 562 |
| 1995-02-28 | 589 | 589 | 589 | 589 | 8,000 | 589 |
| 1995-02-27 | 610 | 610 | 549 | 549 | 47,000 | 549 |
| 1995-02-24 | 610 | 610 | 601 | 601 | 16,000 | 601 |
| 1995-02-23 | 601 | 610 | 601 | 601 | 36,000 | 601 |
| 1995-02-22 | 605 | 610 | 601 | 601 | 6,000 | 601 |
| 1995-02-21 | 606 | 610 | 605 | 605 | 7,000 | 605 |
| 1995-02-20 | 609 | 609 | 605 | 605 | 3,000 | 605 |
| 1995-02-17 | 601 | 610 | 601 | 610 | 32,000 | 610 |
| 1995-02-16 | 607 | 607 | 606 | 607 | 128,000 | 607 |
| 1995-02-15 | 619 | 619 | 615 | 615 | 25,000 | 615 |
| 1995-02-14 | 615 | 615 | 609 | 609 | 76,000 | 609 |
| 1995-02-13 | 611 | 616 | 609 | 611 | 69,000 | 611 |
| 1995-02-10 | 609 | 614 | 609 | 614 | 46,000 | 614 |
| 1995-02-09 | 609 | 609 | 609 | 609 | 11,000 | 609 |
| 1995-02-08 | 609 | 610 | 605 | 605 | 147,000 | 605 |
| 1995-02-07 | 609 | 609 | 608 | 609 | 57,000 | 609 |
| 1995-02-06 | 608 | 610 | 608 | 609 | 141,000 | 609 |
| 1995-02-03 | 611 | 611 | 609 | 609 | 20,000 | 609 |
| 1995-02-02 | 609 | 615 | 609 | 615 | 28,000 | 615 |
| 1995-02-01 | 609 | 610 | 608 | 610 | 43,000 | 610 |
| 1995-01-31 | 609 | 611 | 609 | 609 | 20,000 | 609 |
| 1995-01-30 | 609 | 618 | 609 | 609 | 39,000 | 609 |
| 1995-01-27 | 617 | 617 | 609 | 609 | 22,000 | 609 |
| 1995-01-26 | 609 | 613 | 609 | 613 | 13,000 | 613 |
| 1995-01-25 | 609 | 610 | 609 | 609 | 35,000 | 609 |
| 1995-01-24 | 610 | 610 | 609 | 609 | 74,000 | 609 |
| 1995-01-23 | 620 | 620 | 610 | 616 | 151,000 | 616 |
| 1995-01-20 | 624 | 625 | 616 | 625 | 88,000 | 625 |
| 1995-01-19 | 616 | 616 | 616 | 616 | 23,000 | 616 |
| 1995-01-18 | 620 | 620 | 616 | 616 | 9,000 | 616 |
| 1995-01-17 | 650 | 650 | 620 | 620 | 30,000 | 620 |
| 1995-01-13 | 620 | 622 | 620 | 622 | 3,000 | 622 |
| 1995-01-12 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 1995-01-11 | 625 | 625 | 623 | 625 | 59,000 | 625 |
| 1995-01-10 | 625 | 625 | 625 | 625 | 14,000 | 625 |
| 1995-01-06 | 625 | 627 | 625 | 627 | 16,000 | 627 |
| 1995-01-05 | 635 | 635 | 625 | 625 | 19,000 | 625 |
| 1995-01-04 | 635 | 635 | 635 | 635 | 27,000 | 635 |
分割・併合履歴 ： なし
