7222 日産車体(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1996-12-27 | 570 | 571 | 570 | 570 | 93,000 | 570 |
| 1996-12-26 | 573 | 573 | 565 | 571 | 24,000 | 571 |
| 1996-12-25 | 585 | 585 | 572 | 573 | 49,000 | 573 |
| 1996-12-24 | 572 | 576 | 571 | 576 | 34,000 | 576 |
| 1996-12-20 | 591 | 594 | 573 | 573 | 163,000 | 573 |
| 1996-12-19 | 592 | 601 | 587 | 587 | 67,000 | 587 |
| 1996-12-18 | 613 | 613 | 590 | 595 | 89,000 | 595 |
| 1996-12-17 | 596 | 610 | 596 | 610 | 49,000 | 610 |
| 1996-12-16 | 617 | 617 | 592 | 593 | 97,000 | 593 |
| 1996-12-13 | 595 | 595 | 585 | 587 | 235,000 | 587 |
| 1996-12-12 | 585 | 589 | 585 | 585 | 107,000 | 585 |
| 1996-12-11 | 586 | 586 | 585 | 585 | 74,000 | 585 |
| 1996-12-10 | 588 | 588 | 584 | 585 | 235,000 | 585 |
| 1996-12-09 | 585 | 587 | 585 | 587 | 99,000 | 587 |
| 1996-12-06 | 587 | 587 | 585 | 585 | 103,000 | 585 |
| 1996-12-05 | 588 | 588 | 586 | 587 | 57,000 | 587 |
| 1996-12-04 | 575 | 578 | 575 | 578 | 143,000 | 578 |
| 1996-12-03 | 570 | 575 | 570 | 575 | 13,000 | 575 |
| 1996-12-02 | 590 | 592 | 570 | 570 | 23,000 | 570 |
| 1996-11-29 | 593 | 595 | 590 | 590 | 141,000 | 590 |
| 1996-11-28 | 583 | 585 | 578 | 583 | 249,000 | 583 |
| 1996-11-27 | 590 | 590 | 570 | 571 | 85,000 | 571 |
| 1996-11-26 | 593 | 594 | 593 | 594 | 51,000 | 594 |
| 1996-11-25 | 597 | 597 | 589 | 590 | 92,000 | 590 |
| 1996-11-22 | 595 | 600 | 585 | 585 | 308,000 | 585 |
| 1996-11-21 | 595 | 603 | 590 | 593 | 30,000 | 593 |
| 1996-11-20 | 600 | 603 | 599 | 603 | 15,000 | 603 |
| 1996-11-19 | 595 | 597 | 595 | 597 | 25,000 | 597 |
| 1996-11-18 | 600 | 600 | 596 | 596 | 9,000 | 596 |
| 1996-11-15 | 614 | 614 | 600 | 600 | 52,000 | 600 |
| 1996-11-14 | 610 | 613 | 605 | 605 | 51,000 | 605 |
| 1996-11-13 | 621 | 621 | 600 | 604 | 449,000 | 604 |
| 1996-11-12 | 629 | 629 | 624 | 624 | 12,000 | 624 |
| 1996-11-11 | 626 | 634 | 626 | 629 | 18,000 | 629 |
| 1996-11-08 | 601 | 627 | 601 | 627 | 60,000 | 627 |
| 1996-11-07 | 627 | 627 | 621 | 621 | 8,000 | 621 |
| 1996-11-06 | 629 | 634 | 625 | 625 | 24,000 | 625 |
| 1996-11-05 | 624 | 634 | 624 | 634 | 66,000 | 634 |
| 1996-11-01 | 618 | 630 | 618 | 629 | 25,000 | 629 |
| 1996-10-31 | 618 | 622 | 618 | 618 | 28,000 | 618 |
| 1996-10-30 | 619 | 619 | 613 | 619 | 61,000 | 619 |
| 1996-10-29 | 612 | 623 | 612 | 619 | 63,000 | 619 |
| 1996-10-28 | 614 | 614 | 602 | 602 | 5,000 | 602 |
| 1996-10-25 | 606 | 610 | 600 | 604 | 100,000 | 604 |
| 1996-10-24 | 602 | 604 | 601 | 603 | 23,000 | 603 |
| 1996-10-23 | 600 | 603 | 599 | 600 | 93,000 | 600 |
| 1996-10-22 | 600 | 606 | 596 | 600 | 141,000 | 600 |
| 1996-10-21 | 629 | 629 | 613 | 617 | 16,000 | 617 |
| 1996-10-18 | 626 | 626 | 620 | 620 | 32,000 | 620 |
| 1996-10-17 | 625 | 625 | 616 | 617 | 9,000 | 617 |
| 1996-10-16 | 616 | 626 | 616 | 626 | 48,000 | 626 |
| 1996-10-15 | 623 | 623 | 613 | 616 | 38,000 | 616 |
| 1996-10-14 | 605 | 606 | 603 | 603 | 42,000 | 603 |
| 1996-10-11 | 610 | 610 | 603 | 605 | 23,000 | 605 |
| 1996-10-09 | 618 | 618 | 610 | 611 | 32,000 | 611 |
| 1996-10-08 | 625 | 630 | 625 | 630 | 11,000 | 630 |
| 1996-10-07 | 628 | 628 | 618 | 628 | 9,000 | 628 |
| 1996-10-04 | 630 | 645 | 626 | 640 | 25,000 | 640 |
| 1996-10-03 | 650 | 650 | 640 | 650 | 31,000 | 650 |
| 1996-10-02 | 649 | 649 | 638 | 638 | 28,000 | 638 |
| 1996-10-01 | 666 | 666 | 658 | 658 | 25,000 | 658 |
| 1996-09-30 | 669 | 669 | 665 | 665 | 18,000 | 665 |
| 1996-09-27 | 667 | 668 | 660 | 668 | 17,000 | 668 |
| 1996-09-26 | 667 | 668 | 660 | 667 | 26,000 | 667 |
| 1996-09-25 | 648 | 652 | 648 | 650 | 55,000 | 650 |
| 1996-09-24 | 663 | 665 | 658 | 658 | 31,000 | 658 |
| 1996-09-20 | 665 | 672 | 665 | 667 | 127,000 | 667 |
| 1996-09-19 | 660 | 660 | 641 | 660 | 14,000 | 660 |
| 1996-09-18 | 674 | 678 | 660 | 660 | 213,000 | 660 |
| 1996-09-17 | 668 | 669 | 654 | 654 | 43,000 | 654 |
| 1996-09-13 | 605 | 648 | 605 | 648 | 67,000 | 648 |
| 1996-09-12 | 623 | 624 | 622 | 624 | 49,000 | 624 |
| 1996-09-11 | 635 | 635 | 626 | 626 | 15,000 | 626 |
| 1996-09-10 | 631 | 633 | 627 | 627 | 17,000 | 627 |
| 1996-09-09 | 650 | 650 | 630 | 630 | 17,000 | 630 |
| 1996-09-06 | 642 | 645 | 631 | 631 | 27,000 | 631 |
| 1996-09-05 | 629 | 650 | 629 | 648 | 36,000 | 648 |
| 1996-09-04 | 627 | 636 | 627 | 628 | 12,000 | 628 |
| 1996-09-03 | 608 | 636 | 607 | 636 | 43,000 | 636 |
| 1996-09-02 | 610 | 610 | 605 | 606 | 20,000 | 606 |
| 1996-08-30 | 611 | 615 | 605 | 610 | 57,000 | 610 |
| 1996-08-29 | 651 | 651 | 610 | 610 | 28,000 | 610 |
| 1996-08-28 | 650 | 650 | 650 | 650 | 30,000 | 650 |
| 1996-08-27 | 633 | 650 | 633 | 650 | 11,000 | 650 |
| 1996-08-26 | 648 | 648 | 630 | 633 | 44,000 | 633 |
| 1996-08-23 | 649 | 649 | 636 | 638 | 41,000 | 638 |
| 1996-08-22 | 645 | 645 | 626 | 636 | 32,000 | 636 |
| 1996-08-21 | 645 | 645 | 625 | 635 | 35,000 | 635 |
| 1996-08-20 | 630 | 639 | 630 | 639 | 113,000 | 639 |
| 1996-08-19 | 640 | 640 | 634 | 640 | 139,000 | 640 |
| 1996-08-16 | 631 | 634 | 621 | 634 | 12,000 | 634 |
| 1996-08-15 | 650 | 668 | 646 | 651 | 199,000 | 651 |
| 1996-08-14 | 620 | 640 | 620 | 640 | 15,000 | 640 |
| 1996-08-13 | 610 | 619 | 607 | 619 | 50,000 | 619 |
| 1996-08-12 | 604 | 604 | 598 | 601 | 47,000 | 601 |
| 1996-08-09 | 619 | 619 | 600 | 601 | 49,000 | 601 |
| 1996-08-08 | 619 | 625 | 614 | 620 | 100,000 | 620 |
| 1996-08-07 | 630 | 630 | 620 | 620 | 72,000 | 620 |
| 1996-08-06 | 635 | 635 | 626 | 630 | 60,000 | 630 |
| 1996-08-05 | 640 | 640 | 637 | 637 | 40,000 | 637 |
| 1996-08-02 | 635 | 636 | 625 | 635 | 38,000 | 635 |
| 1996-08-01 | 634 | 636 | 616 | 636 | 54,000 | 636 |
| 1996-07-31 | 632 | 638 | 622 | 630 | 104,000 | 630 |
| 1996-07-30 | 636 | 636 | 630 | 632 | 23,000 | 632 |
| 1996-07-29 | 650 | 650 | 641 | 641 | 62,000 | 641 |
| 1996-07-26 | 657 | 657 | 650 | 650 | 10,000 | 650 |
| 1996-07-25 | 663 | 663 | 650 | 650 | 41,000 | 650 |
| 1996-07-24 | 670 | 670 | 660 | 663 | 28,000 | 663 |
| 1996-07-23 | 686 | 686 | 660 | 670 | 114,000 | 670 |
| 1996-07-22 | 695 | 695 | 675 | 688 | 37,000 | 688 |
| 1996-07-19 | 686 | 693 | 686 | 690 | 27,000 | 690 |
| 1996-07-18 | 673 | 690 | 673 | 682 | 14,000 | 682 |
| 1996-07-17 | 680 | 680 | 671 | 671 | 9,000 | 671 |
| 1996-07-16 | 680 | 690 | 680 | 680 | 27,000 | 680 |
| 1996-07-15 | 705 | 705 | 698 | 698 | 71,000 | 698 |
| 1996-07-12 | 690 | 700 | 690 | 695 | 84,000 | 695 |
| 1996-07-11 | 680 | 690 | 680 | 690 | 10,000 | 690 |
| 1996-07-10 | 701 | 701 | 687 | 690 | 71,000 | 690 |
| 1996-07-09 | 688 | 698 | 685 | 696 | 57,000 | 696 |
| 1996-07-08 | 690 | 690 | 670 | 685 | 79,000 | 685 |
| 1996-07-05 | 686 | 686 | 660 | 670 | 73,000 | 670 |
| 1996-07-04 | 700 | 700 | 676 | 676 | 79,000 | 676 |
| 1996-07-03 | 692 | 698 | 692 | 693 | 54,000 | 693 |
| 1996-07-02 | 690 | 697 | 685 | 692 | 31,000 | 692 |
| 1996-07-01 | 701 | 701 | 685 | 685 | 45,000 | 685 |
| 1996-06-28 | 700 | 700 | 680 | 691 | 19,000 | 691 |
| 1996-06-27 | 709 | 709 | 700 | 700 | 54,000 | 700 |
| 1996-06-26 | 708 | 710 | 708 | 708 | 142,000 | 708 |
| 1996-06-25 | 697 | 713 | 697 | 708 | 117,000 | 708 |
| 1996-06-24 | 696 | 696 | 693 | 696 | 37,000 | 696 |
| 1996-06-21 | 681 | 693 | 681 | 693 | 39,000 | 693 |
| 1996-06-20 | 692 | 692 | 681 | 681 | 50,000 | 681 |
| 1996-06-19 | 687 | 690 | 685 | 685 | 14,000 | 685 |
| 1996-06-18 | 690 | 690 | 683 | 690 | 38,000 | 690 |
| 1996-06-17 | 693 | 693 | 690 | 690 | 43,000 | 690 |
| 1996-06-14 | 680 | 689 | 680 | 683 | 123,000 | 683 |
| 1996-06-13 | 680 | 680 | 674 | 680 | 20,000 | 680 |
| 1996-06-12 | 663 | 664 | 655 | 664 | 31,000 | 664 |
| 1996-06-11 | 655 | 655 | 650 | 655 | 27,000 | 655 |
| 1996-06-10 | 635 | 655 | 635 | 655 | 11,000 | 655 |
| 1996-06-07 | 650 | 650 | 646 | 649 | 54,000 | 649 |
| 1996-06-06 | 659 | 664 | 653 | 653 | 17,000 | 653 |
| 1996-06-05 | 658 | 659 | 655 | 659 | 28,000 | 659 |
| 1996-06-04 | 660 | 660 | 650 | 659 | 25,000 | 659 |
| 1996-06-03 | 671 | 671 | 605 | 610 | 64,000 | 610 |
| 1996-05-31 | 672 | 672 | 666 | 666 | 29,000 | 666 |
| 1996-05-30 | 685 | 685 | 670 | 670 | 16,000 | 670 |
| 1996-05-29 | 678 | 689 | 670 | 685 | 52,000 | 685 |
| 1996-05-28 | 686 | 688 | 671 | 685 | 21,000 | 685 |
| 1996-05-27 | 689 | 690 | 670 | 690 | 52,000 | 690 |
| 1996-05-24 | 684 | 684 | 670 | 680 | 30,000 | 680 |
| 1996-05-23 | 673 | 680 | 666 | 666 | 43,000 | 666 |
| 1996-05-22 | 681 | 681 | 672 | 672 | 25,000 | 672 |
| 1996-05-21 | 680 | 685 | 680 | 685 | 21,000 | 685 |
| 1996-05-20 | 672 | 690 | 672 | 690 | 59,000 | 690 |
| 1996-05-17 | 676 | 676 | 666 | 666 | 49,000 | 666 |
| 1996-05-16 | 676 | 676 | 673 | 675 | 102,000 | 675 |
| 1996-05-15 | 669 | 669 | 665 | 669 | 140,000 | 669 |
| 1996-05-14 | 660 | 660 | 655 | 655 | 58,000 | 655 |
| 1996-05-13 | 668 | 668 | 650 | 650 | 42,000 | 650 |
| 1996-05-10 | 665 | 670 | 665 | 669 | 318,000 | 669 |
| 1996-05-09 | 697 | 700 | 671 | 671 | 183,000 | 671 |
| 1996-05-08 | 683 | 687 | 670 | 687 | 62,000 | 687 |
| 1996-05-07 | 698 | 698 | 680 | 685 | 42,000 | 685 |
| 1996-05-02 | 705 | 705 | 690 | 700 | 69,000 | 700 |
| 1996-05-01 | 707 | 707 | 690 | 707 | 76,000 | 707 |
| 1996-04-30 | 708 | 708 | 698 | 706 | 76,000 | 706 |
| 1996-04-26 | 719 | 719 | 703 | 718 | 74,000 | 718 |
| 1996-04-25 | 716 | 743 | 710 | 729 | 672,000 | 729 |
| 1996-04-24 | 685 | 712 | 685 | 706 | 241,000 | 706 |
| 1996-04-23 | 675 | 682 | 675 | 680 | 309,000 | 680 |
| 1996-04-22 | 670 | 671 | 663 | 667 | 195,000 | 667 |
| 1996-04-19 | 671 | 674 | 660 | 670 | 156,000 | 670 |
| 1996-04-18 | 668 | 685 | 668 | 670 | 176,000 | 670 |
| 1996-04-17 | 686 | 692 | 660 | 660 | 63,000 | 660 |
| 1996-04-16 | 680 | 688 | 680 | 685 | 74,000 | 685 |
| 1996-04-15 | 690 | 690 | 680 | 680 | 132,000 | 680 |
| 1996-04-12 | 678 | 680 | 678 | 679 | 101,000 | 679 |
| 1996-04-11 | 684 | 685 | 678 | 678 | 82,000 | 678 |
| 1996-04-10 | 679 | 695 | 678 | 678 | 218,000 | 678 |
| 1996-04-09 | 660 | 670 | 660 | 669 | 156,000 | 669 |
| 1996-04-08 | 679 | 679 | 650 | 650 | 78,000 | 650 |
| 1996-04-05 | 658 | 672 | 658 | 672 | 92,000 | 672 |
| 1996-04-04 | 668 | 670 | 658 | 658 | 32,000 | 658 |
| 1996-04-03 | 676 | 677 | 666 | 670 | 149,000 | 670 |
| 1996-04-02 | 667 | 670 | 664 | 670 | 202,000 | 670 |
| 1996-04-01 | 659 | 663 | 651 | 663 | 50,000 | 663 |
| 1996-03-29 | 647 | 659 | 642 | 659 | 54,000 | 659 |
| 1996-03-28 | 640 | 648 | 640 | 648 | 17,000 | 648 |
| 1996-03-27 | 628 | 639 | 625 | 633 | 20,000 | 633 |
| 1996-03-26 | 631 | 651 | 623 | 623 | 127,000 | 623 |
| 1996-03-25 | 641 | 641 | 637 | 639 | 88,000 | 639 |
| 1996-03-22 | 630 | 648 | 630 | 647 | 36,000 | 647 |
| 1996-03-21 | 649 | 649 | 632 | 632 | 68,000 | 632 |
| 1996-03-19 | 628 | 640 | 625 | 625 | 37,000 | 625 |
| 1996-03-18 | 625 | 630 | 625 | 625 | 16,000 | 625 |
| 1996-03-15 | 651 | 654 | 641 | 641 | 35,000 | 641 |
| 1996-03-14 | 630 | 631 | 630 | 631 | 4,000 | 631 |
| 1996-03-13 | 627 | 647 | 620 | 625 | 124,000 | 625 |
| 1996-03-12 | 639 | 639 | 623 | 627 | 42,000 | 627 |
| 1996-03-11 | 621 | 639 | 621 | 639 | 16,000 | 639 |
| 1996-03-08 | 620 | 650 | 615 | 650 | 179,000 | 650 |
| 1996-03-07 | 630 | 630 | 620 | 621 | 44,000 | 621 |
| 1996-03-06 | 648 | 650 | 630 | 640 | 85,000 | 640 |
| 1996-03-05 | 654 | 660 | 640 | 655 | 26,000 | 655 |
| 1996-03-04 | 631 | 654 | 631 | 654 | 25,000 | 654 |
| 1996-03-01 | 621 | 635 | 621 | 630 | 27,000 | 630 |
| 1996-02-29 | 628 | 629 | 625 | 625 | 35,000 | 625 |
| 1996-02-28 | 641 | 641 | 630 | 635 | 36,000 | 635 |
| 1996-02-27 | 642 | 655 | 640 | 645 | 37,000 | 645 |
| 1996-02-26 | 635 | 635 | 628 | 632 | 53,000 | 632 |
| 1996-02-23 | 650 | 651 | 645 | 645 | 72,000 | 645 |
| 1996-02-22 | 660 | 670 | 640 | 647 | 132,000 | 647 |
| 1996-02-21 | 687 | 687 | 655 | 658 | 181,000 | 658 |
| 1996-02-20 | 719 | 724 | 683 | 690 | 873,000 | 690 |
| 1996-02-19 | 639 | 739 | 639 | 739 | 859,000 | 739 |
| 1996-02-16 | 633 | 639 | 626 | 639 | 131,000 | 639 |
| 1996-02-15 | 637 | 637 | 630 | 633 | 100,000 | 633 |
| 1996-02-14 | 633 | 638 | 633 | 635 | 27,000 | 635 |
| 1996-02-13 | 639 | 639 | 623 | 638 | 19,000 | 638 |
| 1996-02-09 | 639 | 639 | 625 | 625 | 132,000 | 625 |
| 1996-02-08 | 629 | 640 | 622 | 640 | 69,000 | 640 |
| 1996-02-07 | 629 | 639 | 624 | 639 | 32,000 | 639 |
| 1996-02-06 | 629 | 637 | 621 | 634 | 26,000 | 634 |
| 1996-02-05 | 636 | 640 | 626 | 639 | 53,000 | 639 |
| 1996-02-02 | 630 | 640 | 626 | 630 | 47,000 | 630 |
| 1996-02-01 | 627 | 631 | 625 | 630 | 82,000 | 630 |
| 1996-01-31 | 621 | 640 | 621 | 625 | 34,000 | 625 |
| 1996-01-30 | 630 | 631 | 630 | 631 | 34,000 | 631 |
| 1996-01-29 | 630 | 631 | 629 | 631 | 231,000 | 631 |
| 1996-01-26 | 640 | 640 | 635 | 640 | 21,000 | 640 |
| 1996-01-25 | 644 | 644 | 635 | 640 | 16,000 | 640 |
| 1996-01-24 | 625 | 635 | 625 | 635 | 19,000 | 635 |
| 1996-01-23 | 631 | 648 | 631 | 635 | 44,000 | 635 |
| 1996-01-22 | 631 | 631 | 620 | 629 | 43,000 | 629 |
| 1996-01-19 | 621 | 624 | 621 | 624 | 29,000 | 624 |
| 1996-01-18 | 622 | 625 | 615 | 615 | 24,000 | 615 |
| 1996-01-17 | 641 | 645 | 620 | 620 | 48,000 | 620 |
| 1996-01-16 | 638 | 639 | 631 | 636 | 39,000 | 636 |
| 1996-01-12 | 629 | 650 | 615 | 618 | 125,000 | 618 |
| 1996-01-11 | 624 | 625 | 615 | 624 | 79,000 | 624 |
| 1996-01-10 | 615 | 624 | 615 | 624 | 2,055,000 | 624 |
| 1996-01-09 | 605 | 618 | 605 | 615 | 74,000 | 615 |
| 1996-01-08 | 604 | 610 | 600 | 610 | 46,000 | 610 |
| 1996-01-05 | 590 | 604 | 580 | 604 | 99,000 | 604 |
| 1996-01-04 | 579 | 585 | 575 | 580 | 15,000 | 580 |
分割・併合履歴 ： なし
