7222 日産車体(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 291 | 299 | 291 | 299 | 8,000 | 299 |
| 1997-12-29 | 271 | 290 | 270 | 290 | 15,000 | 290 |
| 1997-12-26 | 280 | 280 | 271 | 271 | 27,000 | 271 |
| 1997-12-25 | 280 | 283 | 280 | 280 | 96,000 | 280 |
| 1997-12-24 | 281 | 281 | 268 | 280 | 36,000 | 280 |
| 1997-12-22 | 299 | 300 | 280 | 282 | 96,000 | 282 |
| 1997-12-19 | 345 | 345 | 299 | 299 | 42,000 | 299 |
| 1997-12-18 | 359 | 362 | 350 | 350 | 14,000 | 350 |
| 1997-12-17 | 361 | 371 | 360 | 371 | 70,000 | 371 |
| 1997-12-16 | 370 | 372 | 370 | 371 | 32,000 | 371 |
| 1997-12-15 | 381 | 381 | 365 | 365 | 42,000 | 365 |
| 1997-12-12 | 360 | 367 | 360 | 366 | 144,000 | 366 |
| 1997-12-11 | 395 | 396 | 395 | 396 | 50,000 | 396 |
| 1997-12-10 | 401 | 401 | 394 | 400 | 20,000 | 400 |
| 1997-12-09 | 392 | 402 | 392 | 402 | 26,000 | 402 |
| 1997-12-08 | 392 | 394 | 382 | 392 | 121,000 | 392 |
| 1997-12-05 | 410 | 410 | 391 | 391 | 75,000 | 391 |
| 1997-12-04 | 380 | 381 | 365 | 365 | 12,000 | 365 |
| 1997-12-03 | 396 | 402 | 380 | 380 | 11,000 | 380 |
| 1997-12-02 | 410 | 410 | 405 | 408 | 57,000 | 408 |
| 1997-12-01 | 410 | 410 | 403 | 408 | 96,000 | 408 |
| 1997-11-28 | 408 | 410 | 408 | 409 | 37,000 | 409 |
| 1997-11-27 | 399 | 400 | 383 | 383 | 21,000 | 383 |
| 1997-11-26 | 399 | 405 | 395 | 399 | 29,000 | 399 |
| 1997-11-25 | 409 | 409 | 395 | 395 | 34,000 | 395 |
| 1997-11-21 | 402 | 410 | 402 | 410 | 58,000 | 410 |
| 1997-11-20 | 373 | 407 | 373 | 407 | 103,000 | 407 |
| 1997-11-19 | 373 | 374 | 373 | 373 | 12,000 | 373 |
| 1997-11-18 | 387 | 398 | 386 | 388 | 116,000 | 388 |
| 1997-11-17 | 378 | 390 | 377 | 385 | 105,000 | 385 |
| 1997-11-14 | 358 | 358 | 355 | 358 | 10,000 | 358 |
| 1997-11-13 | 351 | 367 | 351 | 367 | 63,000 | 367 |
| 1997-11-12 | 358 | 358 | 350 | 355 | 142,000 | 355 |
| 1997-11-11 | 352 | 356 | 351 | 353 | 50,000 | 353 |
| 1997-11-10 | 380 | 382 | 348 | 350 | 240,000 | 350 |
| 1997-11-07 | 381 | 386 | 381 | 381 | 23,000 | 381 |
| 1997-11-06 | 382 | 388 | 380 | 384 | 44,000 | 384 |
| 1997-11-05 | 414 | 414 | 380 | 380 | 55,000 | 380 |
| 1997-11-04 | 414 | 414 | 409 | 410 | 48,000 | 410 |
| 1997-10-31 | 410 | 410 | 410 | 410 | 73,000 | 410 |
| 1997-10-30 | 407 | 410 | 407 | 410 | 25,000 | 410 |
| 1997-10-29 | 410 | 410 | 405 | 409 | 40,000 | 409 |
| 1997-10-28 | 394 | 394 | 394 | 394 | 3,000 | 394 |
| 1997-10-27 | 410 | 410 | 406 | 406 | 27,000 | 406 |
| 1997-10-24 | 410 | 410 | 403 | 410 | 123,000 | 410 |
| 1997-10-23 | 407 | 410 | 401 | 401 | 86,000 | 401 |
| 1997-10-22 | 402 | 410 | 402 | 407 | 36,000 | 407 |
| 1997-10-21 | 401 | 410 | 401 | 401 | 26,000 | 401 |
| 1997-10-20 | 401 | 402 | 401 | 401 | 56,000 | 401 |
| 1997-10-17 | 400 | 410 | 400 | 401 | 60,000 | 401 |
| 1997-10-16 | 397 | 409 | 397 | 408 | 18,000 | 408 |
| 1997-10-15 | 406 | 406 | 397 | 397 | 39,000 | 397 |
| 1997-10-14 | 379 | 382 | 379 | 382 | 36,000 | 382 |
| 1997-10-13 | 381 | 381 | 380 | 380 | 17,000 | 380 |
| 1997-10-09 | 390 | 393 | 380 | 380 | 19,000 | 380 |
| 1997-10-08 | 394 | 394 | 390 | 390 | 23,000 | 390 |
| 1997-10-07 | 396 | 398 | 393 | 393 | 24,000 | 393 |
| 1997-10-06 | 395 | 410 | 395 | 396 | 36,000 | 396 |
| 1997-10-03 | 375 | 377 | 375 | 377 | 26,000 | 377 |
| 1997-10-02 | 400 | 400 | 375 | 375 | 81,000 | 375 |
| 1997-10-01 | 403 | 403 | 402 | 402 | 25,000 | 402 |
| 1997-09-30 | 407 | 407 | 400 | 402 | 43,000 | 402 |
| 1997-09-29 | 408 | 410 | 400 | 410 | 88,000 | 410 |
| 1997-09-26 | 401 | 420 | 401 | 409 | 54,000 | 409 |
| 1997-09-25 | 391 | 406 | 391 | 405 | 111,000 | 405 |
| 1997-09-24 | 376 | 376 | 372 | 372 | 395,000 | 372 |
| 1997-09-22 | 380 | 381 | 374 | 375 | 637,000 | 375 |
| 1997-09-19 | 384 | 388 | 379 | 381 | 261,000 | 381 |
| 1997-09-18 | 391 | 391 | 385 | 386 | 186,000 | 386 |
| 1997-09-17 | 399 | 401 | 391 | 391 | 212,000 | 391 |
| 1997-09-16 | 406 | 406 | 398 | 398 | 90,000 | 398 |
| 1997-09-12 | 406 | 406 | 398 | 401 | 237,000 | 401 |
| 1997-09-11 | 406 | 407 | 403 | 406 | 242,000 | 406 |
| 1997-09-10 | 430 | 431 | 405 | 406 | 153,000 | 406 |
| 1997-09-09 | 437 | 437 | 432 | 435 | 188,000 | 435 |
| 1997-09-08 | 439 | 443 | 437 | 437 | 120,000 | 437 |
| 1997-09-05 | 453 | 453 | 441 | 443 | 151,000 | 443 |
| 1997-09-04 | 455 | 458 | 452 | 454 | 136,000 | 454 |
| 1997-09-03 | 455 | 455 | 455 | 455 | 36,000 | 455 |
| 1997-09-02 | 453 | 454 | 450 | 450 | 81,000 | 450 |
| 1997-09-01 | 485 | 488 | 450 | 450 | 619,000 | 450 |
| 1997-08-29 | 486 | 490 | 480 | 490 | 20,000 | 490 |
| 1997-08-28 | 490 | 495 | 485 | 490 | 125,000 | 490 |
| 1997-08-27 | 502 | 502 | 491 | 491 | 39,000 | 491 |
| 1997-08-26 | 498 | 498 | 495 | 498 | 38,000 | 498 |
| 1997-08-25 | 520 | 520 | 495 | 495 | 615,000 | 495 |
| 1997-08-22 | 504 | 506 | 495 | 495 | 61,000 | 495 |
| 1997-08-21 | 493 | 499 | 493 | 499 | 34,000 | 499 |
| 1997-08-20 | 494 | 494 | 490 | 491 | 27,000 | 491 |
| 1997-08-19 | 527 | 527 | 490 | 490 | 63,000 | 490 |
| 1997-08-18 | 520 | 520 | 500 | 507 | 28,000 | 507 |
| 1997-08-15 | 546 | 546 | 516 | 520 | 67,000 | 520 |
| 1997-08-14 | 561 | 561 | 546 | 547 | 24,000 | 547 |
| 1997-08-13 | 545 | 551 | 545 | 551 | 27,000 | 551 |
| 1997-08-12 | 546 | 546 | 544 | 545 | 4,000 | 545 |
| 1997-08-11 | 568 | 568 | 545 | 545 | 60,000 | 545 |
| 1997-08-08 | 542 | 573 | 542 | 573 | 161,000 | 573 |
| 1997-08-07 | 534 | 536 | 521 | 532 | 48,000 | 532 |
| 1997-08-06 | 533 | 533 | 531 | 533 | 47,000 | 533 |
| 1997-08-05 | 543 | 543 | 533 | 533 | 41,000 | 533 |
| 1997-08-04 | 544 | 544 | 543 | 544 | 10,000 | 544 |
| 1997-08-01 | 584 | 584 | 544 | 544 | 99,000 | 544 |
| 1997-07-31 | 591 | 591 | 588 | 589 | 11,000 | 589 |
| 1997-07-30 | 598 | 598 | 593 | 595 | 17,000 | 595 |
| 1997-07-29 | 600 | 605 | 599 | 600 | 19,000 | 600 |
| 1997-07-28 | 605 | 605 | 600 | 605 | 46,000 | 605 |
| 1997-07-25 | 603 | 606 | 593 | 594 | 67,000 | 594 |
| 1997-07-24 | 599 | 600 | 592 | 600 | 74,000 | 600 |
| 1997-07-23 | 601 | 604 | 594 | 596 | 17,000 | 596 |
| 1997-07-22 | 600 | 601 | 600 | 601 | 57,000 | 601 |
| 1997-07-18 | 594 | 594 | 588 | 588 | 13,000 | 588 |
| 1997-07-17 | 594 | 594 | 594 | 594 | 5,000 | 594 |
| 1997-07-16 | 600 | 600 | 594 | 594 | 15,000 | 594 |
| 1997-07-15 | 605 | 605 | 600 | 600 | 48,000 | 600 |
| 1997-07-14 | 595 | 595 | 585 | 585 | 57,000 | 585 |
| 1997-07-11 | 585 | 585 | 575 | 575 | 42,000 | 575 |
| 1997-07-10 | 589 | 589 | 585 | 585 | 32,000 | 585 |
| 1997-07-09 | 592 | 592 | 580 | 592 | 30,000 | 592 |
| 1997-07-08 | 593 | 593 | 584 | 584 | 36,000 | 584 |
| 1997-07-07 | 595 | 595 | 584 | 584 | 49,000 | 584 |
| 1997-07-04 | 592 | 592 | 587 | 587 | 81,000 | 587 |
| 1997-07-03 | 602 | 602 | 592 | 592 | 16,000 | 592 |
| 1997-07-02 | 589 | 592 | 585 | 592 | 28,000 | 592 |
| 1997-07-01 | 594 | 594 | 575 | 581 | 33,000 | 581 |
| 1997-06-30 | 572 | 577 | 570 | 575 | 57,000 | 575 |
| 1997-06-27 | 575 | 575 | 570 | 570 | 23,000 | 570 |
| 1997-06-26 | 562 | 575 | 562 | 575 | 261,000 | 575 |
| 1997-06-25 | 570 | 570 | 569 | 570 | 30,000 | 570 |
| 1997-06-24 | 560 | 564 | 560 | 564 | 28,000 | 564 |
| 1997-06-23 | 558 | 558 | 558 | 558 | 5,000 | 558 |
| 1997-06-20 | 575 | 579 | 566 | 568 | 24,000 | 568 |
| 1997-06-19 | 593 | 593 | 573 | 573 | 52,000 | 573 |
| 1997-06-18 | 596 | 598 | 596 | 598 | 39,000 | 598 |
| 1997-06-17 | 592 | 599 | 592 | 596 | 61,000 | 596 |
| 1997-06-16 | 585 | 595 | 585 | 592 | 145,000 | 592 |
| 1997-06-13 | 585 | 596 | 585 | 591 | 78,000 | 591 |
| 1997-06-12 | 592 | 595 | 585 | 585 | 70,000 | 585 |
| 1997-06-11 | 596 | 600 | 590 | 590 | 35,000 | 590 |
| 1997-06-10 | 590 | 593 | 590 | 590 | 97,000 | 590 |
| 1997-06-09 | 601 | 601 | 581 | 590 | 51,000 | 590 |
| 1997-06-06 | 592 | 600 | 592 | 595 | 106,000 | 595 |
| 1997-06-05 | 592 | 592 | 592 | 592 | 15,000 | 592 |
| 1997-06-04 | 598 | 598 | 598 | 598 | 3,000 | 598 |
| 1997-06-03 | 592 | 592 | 586 | 592 | 6,000 | 592 |
| 1997-06-02 | 570 | 586 | 570 | 586 | 3,000 | 586 |
| 1997-05-30 | 580 | 580 | 577 | 580 | 6,000 | 580 |
| 1997-05-29 | 594 | 594 | 580 | 580 | 81,000 | 580 |
| 1997-05-28 | 591 | 591 | 591 | 591 | 3,000 | 591 |
| 1997-05-27 | 597 | 597 | 594 | 594 | 7,000 | 594 |
| 1997-05-26 | 605 | 605 | 595 | 595 | 30,000 | 595 |
| 1997-05-23 | 605 | 605 | 605 | 605 | 50,000 | 605 |
| 1997-05-22 | 569 | 581 | 569 | 577 | 25,000 | 577 |
| 1997-05-21 | 583 | 584 | 571 | 571 | 23,000 | 571 |
| 1997-05-20 | 617 | 617 | 580 | 581 | 29,000 | 581 |
| 1997-05-19 | 600 | 620 | 600 | 620 | 41,000 | 620 |
| 1997-05-16 | 596 | 610 | 596 | 610 | 57,000 | 610 |
| 1997-05-15 | 598 | 605 | 590 | 590 | 74,000 | 590 |
| 1997-05-14 | 581 | 581 | 575 | 580 | 9,000 | 580 |
| 1997-05-13 | 582 | 590 | 582 | 586 | 55,000 | 586 |
| 1997-05-12 | 561 | 572 | 560 | 572 | 25,000 | 572 |
| 1997-05-09 | 580 | 580 | 561 | 561 | 58,000 | 561 |
| 1997-05-08 | 575 | 575 | 569 | 569 | 44,000 | 569 |
| 1997-05-07 | 584 | 585 | 580 | 585 | 38,000 | 585 |
| 1997-05-06 | 590 | 595 | 582 | 589 | 115,000 | 589 |
| 1997-05-02 | 569 | 578 | 563 | 578 | 46,000 | 578 |
| 1997-05-01 | 569 | 580 | 559 | 559 | 24,000 | 559 |
| 1997-04-30 | 550 | 569 | 550 | 569 | 22,000 | 569 |
| 1997-04-28 | 565 | 565 | 555 | 556 | 19,000 | 556 |
| 1997-04-25 | 564 | 580 | 555 | 565 | 233,000 | 565 |
| 1997-04-24 | 574 | 580 | 574 | 574 | 108,000 | 574 |
| 1997-04-23 | 567 | 574 | 567 | 568 | 152,000 | 568 |
| 1997-04-22 | 572 | 577 | 567 | 567 | 65,000 | 567 |
| 1997-04-21 | 568 | 572 | 568 | 572 | 84,000 | 572 |
| 1997-04-18 | 568 | 568 | 563 | 567 | 32,000 | 567 |
| 1997-04-17 | 557 | 568 | 557 | 568 | 73,000 | 568 |
| 1997-04-16 | 557 | 557 | 554 | 557 | 109,000 | 557 |
| 1997-04-15 | 560 | 560 | 553 | 553 | 55,000 | 553 |
| 1997-04-14 | 554 | 558 | 549 | 553 | 35,000 | 553 |
| 1997-04-11 | 533 | 560 | 533 | 555 | 31,000 | 555 |
| 1997-04-10 | 541 | 542 | 532 | 532 | 74,000 | 532 |
| 1997-04-09 | 540 | 541 | 535 | 540 | 14,000 | 540 |
| 1997-04-08 | 543 | 557 | 543 | 546 | 9,000 | 546 |
| 1997-04-07 | 548 | 548 | 543 | 543 | 14,000 | 543 |
| 1997-04-04 | 548 | 550 | 544 | 548 | 24,000 | 548 |
| 1997-04-03 | 527 | 550 | 523 | 548 | 68,000 | 548 |
| 1997-04-02 | 523 | 530 | 515 | 521 | 55,000 | 521 |
| 1997-04-01 | 511 | 513 | 511 | 513 | 19,000 | 513 |
| 1997-03-31 | 535 | 545 | 535 | 535 | 7,000 | 535 |
| 1997-03-28 | 564 | 564 | 554 | 554 | 18,000 | 554 |
| 1997-03-27 | 574 | 581 | 560 | 570 | 103,000 | 570 |
| 1997-03-26 | 563 | 567 | 550 | 567 | 10,000 | 567 |
| 1997-03-25 | 575 | 575 | 550 | 567 | 103,000 | 567 |
| 1997-03-24 | 568 | 568 | 565 | 565 | 28,000 | 565 |
| 1997-03-21 | 560 | 568 | 553 | 568 | 21,000 | 568 |
| 1997-03-19 | 557 | 558 | 550 | 553 | 22,000 | 553 |
| 1997-03-18 | 544 | 558 | 544 | 558 | 60,000 | 558 |
| 1997-03-17 | 545 | 549 | 539 | 540 | 44,000 | 540 |
| 1997-03-14 | 492 | 519 | 492 | 519 | 81,000 | 519 |
| 1997-03-13 | 518 | 522 | 518 | 521 | 12,000 | 521 |
| 1997-03-12 | 519 | 520 | 514 | 520 | 11,000 | 520 |
| 1997-03-11 | 518 | 519 | 509 | 519 | 44,000 | 519 |
| 1997-03-10 | 511 | 511 | 507 | 508 | 117,000 | 508 |
| 1997-03-07 | 511 | 511 | 500 | 510 | 25,000 | 510 |
| 1997-03-06 | 536 | 536 | 508 | 511 | 18,000 | 511 |
| 1997-03-05 | 554 | 554 | 530 | 531 | 30,000 | 531 |
| 1997-03-04 | 553 | 553 | 545 | 545 | 16,000 | 545 |
| 1997-03-03 | 561 | 561 | 552 | 553 | 45,000 | 553 |
| 1997-02-28 | 573 | 575 | 561 | 561 | 22,000 | 561 |
| 1997-02-27 | 567 | 579 | 567 | 579 | 8,000 | 579 |
| 1997-02-26 | 582 | 582 | 572 | 572 | 22,000 | 572 |
| 1997-02-25 | 586 | 586 | 580 | 580 | 31,000 | 580 |
| 1997-02-24 | 589 | 589 | 580 | 586 | 29,000 | 586 |
| 1997-02-21 | 550 | 579 | 550 | 552 | 31,000 | 552 |
| 1997-02-20 | 562 | 580 | 562 | 580 | 32,000 | 580 |
| 1997-02-19 | 569 | 569 | 551 | 562 | 19,000 | 562 |
| 1997-02-18 | 560 | 560 | 550 | 550 | 5,000 | 550 |
| 1997-02-17 | 580 | 580 | 560 | 560 | 31,000 | 560 |
| 1997-02-14 | 546 | 550 | 546 | 550 | 56,000 | 550 |
| 1997-02-13 | 550 | 550 | 545 | 546 | 21,000 | 546 |
| 1997-02-12 | 549 | 550 | 545 | 545 | 6,000 | 545 |
| 1997-02-10 | 531 | 549 | 525 | 549 | 11,000 | 549 |
| 1997-02-07 | 543 | 550 | 526 | 534 | 12,000 | 534 |
| 1997-02-06 | 550 | 550 | 524 | 524 | 199,000 | 524 |
| 1997-02-05 | 531 | 531 | 526 | 527 | 27,000 | 527 |
| 1997-02-04 | 550 | 550 | 531 | 531 | 5,000 | 531 |
| 1997-02-03 | 532 | 532 | 531 | 531 | 27,000 | 531 |
| 1997-01-31 | 532 | 537 | 531 | 531 | 30,000 | 531 |
| 1997-01-30 | 559 | 560 | 532 | 532 | 86,000 | 532 |
| 1997-01-29 | 560 | 560 | 553 | 560 | 25,000 | 560 |
| 1997-01-28 | 541 | 565 | 540 | 565 | 26,000 | 565 |
| 1997-01-27 | 520 | 530 | 515 | 530 | 16,000 | 530 |
| 1997-01-24 | 546 | 546 | 520 | 520 | 96,000 | 520 |
| 1997-01-23 | 535 | 535 | 532 | 532 | 25,000 | 532 |
| 1997-01-22 | 536 | 552 | 536 | 551 | 18,000 | 551 |
| 1997-01-21 | 554 | 554 | 534 | 536 | 19,000 | 536 |
| 1997-01-20 | 565 | 565 | 526 | 544 | 22,000 | 544 |
| 1997-01-17 | 546 | 550 | 546 | 546 | 11,000 | 546 |
| 1997-01-16 | 559 | 559 | 541 | 551 | 55,000 | 551 |
| 1997-01-14 | 510 | 510 | 490 | 510 | 47,000 | 510 |
| 1997-01-13 | 478 | 502 | 478 | 500 | 154,000 | 500 |
| 1997-01-10 | 530 | 530 | 471 | 475 | 43,000 | 475 |
| 1997-01-09 | 520 | 522 | 505 | 505 | 17,000 | 505 |
| 1997-01-08 | 535 | 537 | 529 | 534 | 57,000 | 534 |
| 1997-01-07 | 545 | 545 | 540 | 540 | 44,000 | 540 |
| 1997-01-06 | 540 | 541 | 540 | 540 | 16,000 | 540 |
分割・併合履歴 ： なし
