7222 日産車体(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	138	142	134	134	40,000	134
1999-12-29	139	140	138	138	116,000	138
1999-12-28	132	138	132	138	62,000	138
1999-12-27	134	134	122	132	91,000	132
1999-12-24	122	130	122	122	67,000	122
1999-12-22	124	127	122	122	93,000	122
1999-12-21	127	127	126	127	75,000	127
1999-12-20	131	131	124	126	89,000	126
1999-12-17	129	130	126	126	114,000	126
1999-12-16	132	132	128	129	256,000	129
1999-12-15	131	133	128	130	239,000	130
1999-12-14	136	138	128	128	198,000	128
1999-12-13	147	147	136	136	134,000	136
1999-12-10	145	147	145	147	137,000	147
1999-12-09	146	146	145	145	48,000	145
1999-12-08	148	152	146	146	74,000	146
1999-12-07	150	152	145	145	57,000	145
1999-12-06	150	152	150	150	167,000	150
1999-12-03	150	152	150	150	94,000	150
1999-12-02	155	157	150	150	141,000	150
1999-12-01	160	161	156	159	68,000	159
1999-11-30	161	162	160	160	87,000	160
1999-11-29	159	160	159	160	30,000	160
1999-11-26	162	162	159	159	22,000	159
1999-11-25	152	158	150	156	85,000	156
1999-11-24	150	159	150	150	179,000	150
1999-11-22	174	174	165	170	62,000	170
1999-11-19	167	174	162	173	63,000	173
1999-11-18	164	170	162	162	87,000	162
1999-11-17	160	160	145	154	277,000	154
1999-11-16	165	165	161	161	116,000	161
1999-11-15	161	165	160	165	72,000	165
1999-11-12	163	168	160	160	114,000	160
1999-11-11	182	182	160	165	151,000	165
1999-11-10	187	187	181	183	56,000	183
1999-11-09	193	193	187	187	47,000	187
1999-11-08	195	195	190	192	39,000	192
1999-11-05	195	197	191	197	37,000	197
1999-11-04	192	196	192	194	37,000	194
1999-11-02	191	193	190	193	23,000	193
1999-11-01	195	197	185	190	165,000	190
1999-10-29	196	196	190	195	127,000	195
1999-10-28	198	199	189	191	219,000	191
1999-10-27	204	204	199	199	71,000	199
1999-10-26	211	211	199	199	82,000	199
1999-10-25	199	220	196	211	156,000	211
1999-10-22	190	193	189	190	111,000	190
1999-10-21	191	194	188	188	188,000	188
1999-10-20	203	203	181	186	482,000	186
1999-10-19	230	232	197	200	250,000	200
1999-10-18	225	238	225	230	55,000	230
1999-10-15	221	230	221	225	96,000	225
1999-10-14	220	227	219	220	94,000	220
1999-10-13	222	228	221	222	72,000	222
1999-10-12	222	237	222	222	64,000	222
1999-10-08	230	231	222	231	52,000	231
1999-10-07	230	242	230	231	19,000	231
1999-10-06	232	235	232	233	24,000	233
1999-10-05	239	239	232	232	18,000	232
1999-10-04	235	240	235	239	31,000	239
1999-10-01	230	244	230	244	24,000	244
1999-09-30	235	245	230	245	71,000	245
1999-09-29	220	240	220	229	79,000	229
1999-09-28	238	243	230	230	59,000	230
1999-09-27	240	245	239	240	15,000	240
1999-09-24	250	250	238	239	52,000	239
1999-09-22	242	250	240	246	52,000	246
1999-09-21	249	252	241	241	25,000	241
1999-09-20	248	249	240	248	37,000	248
1999-09-17	242	250	239	250	130,000	250
1999-09-16	255	260	243	245	167,000	245
1999-09-14	243	255	243	255	50,000	255
1999-09-13	244	258	240	258	99,000	258
1999-09-10	260	260	243	244	225,000	244
1999-09-09	253	260	251	253	21,000	253
1999-09-08	250	252	250	251	85,000	251
1999-09-07	260	260	250	255	28,000	255
1999-09-06	250	253	250	251	30,000	251
1999-09-03	250	260	250	252	89,000	252
1999-09-02	260	260	250	251	73,000	251
1999-09-01	265	265	260	265	33,000	265
1999-08-31	261	270	261	265	42,000	265
1999-08-30	263	263	260	260	35,000	260
1999-08-27	270	270	261	262	17,000	262
1999-08-26	272	272	260	260	29,000	260
1999-08-25	264	267	262	267	42,000	267
1999-08-24	262	270	262	265	35,000	265
1999-08-23	264	275	264	265	54,000	265
1999-08-20	264	275	264	275	42,000	275
1999-08-19	263	268	263	264	9,000	264
1999-08-18	264	265	261	265	11,000	265
1999-08-17	270	271	269	269	69,000	269
1999-08-16	259	270	259	270	11,000	270
1999-08-13	261	262	256	257	22,000	257
1999-08-12	270	270	261	270	7,000	270
1999-08-11	270	270	260	270	14,000	270
1999-08-10	263	275	263	271	12,000	271
1999-08-09	271	271	260	265	15,000	265
1999-08-06	255	257	250	251	83,000	251
1999-08-05	261	271	255	255	80,000	255
1999-08-04	261	271	258	260	93,000	260
1999-08-03	271	271	260	260	139,000	260
1999-08-02	275	286	272	273	18,000	273
1999-07-30	285	288	275	276	95,000	276
1999-07-29	286	290	280	280	80,000	280
1999-07-28	275	288	270	280	92,000	280
1999-07-27	275	297	274	275	83,000	275
1999-07-26	274	277	270	275	95,000	275
1999-07-23	270	271	268	269	58,000	269
1999-07-22	280	280	266	269	158,000	269
1999-07-21	280	281	279	281	65,000	281
1999-07-19	285	285	279	279	89,000	279
1999-07-16	285	289	282	283	100,000	283
1999-07-15	290	292	286	287	99,000	287
1999-07-14	290	295	287	290	88,000	290
1999-07-13	296	298	293	293	88,000	293
1999-07-12	299	300	293	295	134,000	295
1999-07-09	302	302	292	300	108,000	300
1999-07-08	308	308	299	304	183,000	304
1999-07-07	310	320	306	306	312,000	306
1999-07-06	289	315	288	310	252,000	310
1999-07-05	289	291	285	287	201,000	287
1999-07-02	303	303	285	288	98,000	288
1999-07-01	315	321	300	301	249,000	301
1999-06-30	285	325	280	315	322,000	315
1999-06-29	288	294	285	285	64,000	285
1999-06-28	290	300	288	288	38,000	288
1999-06-25	290	295	286	288	122,000	288
1999-06-24	290	296	287	292	125,000	292
1999-06-23	309	309	285	285	107,000	285
1999-06-22	311	313	300	309	112,000	309
1999-06-21	316	316	300	311	162,000	311
1999-06-18	306	320	306	309	229,000	309
1999-06-17	330	330	303	308	190,000	308
1999-06-16	331	337	315	327	240,000	327
1999-06-15	351	351	325	330	752,000	330
1999-06-14	307	365	292	350	1,798,000	350
1999-06-11	261	338	260	338	658,000	338
1999-06-10	251	259	250	258	165,000	258
1999-06-09	255	258	250	250	59,000	250
1999-06-08	257	258	253	255	27,000	255
1999-06-07	255	260	255	258	35,000	258
1999-06-04	255	255	254	254	28,000	254
1999-06-03	258	260	255	260	11,000	260
1999-06-02	262	262	258	259	17,000	259
1999-06-01	258	262	257	262	36,000	262
1999-05-31	251	253	248	253	32,000	253
1999-05-28	256	256	252	253	55,000	253
1999-05-27	257	261	257	260	31,000	260
1999-05-26	264	264	257	257	23,000	257
1999-05-25	260	265	260	265	42,000	265
1999-05-24	258	273	258	265	29,000	265
1999-05-21	260	261	254	255	50,000	255
1999-05-20	261	263	260	261	29,000	261
1999-05-19	265	266	264	264	37,000	264
1999-05-18	269	275	268	268	76,000	268
1999-05-17	275	276	269	269	96,000	269
1999-05-14	279	280	275	278	97,000	278
1999-05-13	275	285	275	278	215,000	278
1999-05-12	275	275	270	274	135,000	274
1999-05-11	269	274	269	272	46,000	272
1999-05-10	274	274	270	270	50,000	270
1999-05-07	270	271	262	263	77,000	263
1999-05-06	265	275	265	271	40,000	271
1999-04-30	262	263	261	262	22,000	262
1999-04-28	263	269	260	260	27,000	260
1999-04-27	268	268	260	260	12,000	260
1999-04-26	270	270	263	268	20,000	268
1999-04-23	263	270	261	270	64,000	270
1999-04-22	270	270	260	261	132,000	261
1999-04-21	260	261	260	260	39,000	260
1999-04-20	261	261	255	255	58,000	255
1999-04-19	265	269	261	261	26,000	261
1999-04-16	267	270	265	265	47,000	265
1999-04-15	267	270	267	267	56,000	267
1999-04-14	275	275	265	267	40,000	267
1999-04-13	270	275	266	266	63,000	266
1999-04-12	271	275	269	269	75,000	269
1999-04-09	275	277	266	272	113,000	272
1999-04-08	265	275	265	275	176,000	275
1999-04-07	255	265	255	262	175,000	262
1999-04-06	253	253	249	249	51,000	249
1999-04-05	250	254	248	249	59,000	249
1999-04-02	252	252	248	248	67,000	248
1999-04-01	251	253	250	250	69,000	250
1999-03-31	259	259	251	251	67,000	251
1999-03-30	258	260	255	259	55,000	259
1999-03-29	256	259	255	258	91,000	258
1999-03-26	260	260	250	250	27,000	250
1999-03-25	253	259	253	259	130,000	259
1999-03-24	254	259	253	256	82,000	256
1999-03-23	255	258	250	253	170,000	253
1999-03-19	255	255	249	249	127,000	249
1999-03-18	255	260	245	245	241,000	245
1999-03-17	260	261	253	255	142,000	255
1999-03-16	246	255	245	252	170,000	252
1999-03-15	244	260	240	241	433,000	241
1999-03-12	250	250	243	244	137,000	244
1999-03-11	254	254	245	250	76,000	250
1999-03-10	256	256	251	256	51,000	256
1999-03-09	255	259	254	256	35,000	256
1999-03-08	263	266	250	255	82,000	255
1999-03-05	240	265	238	265	240,000	265
1999-03-04	240	241	239	240	84,000	240
1999-03-03	240	241	238	240	145,000	240
1999-03-02	245	245	242	242	64,000	242
1999-03-01	246	251	242	245	124,000	245
1999-02-26	247	248	245	246	127,000	246
1999-02-25	246	250	245	248	183,000	248
1999-02-24	247	251	246	246	44,000	246
1999-02-23	257	257	246	246	60,000	246
1999-02-22	255	260	245	260	110,000	260
1999-02-19	255	260	250	260	20,000	260
1999-02-18	260	260	260	260	4,000	260
1999-02-17	266	267	259	264	27,000	264
1999-02-16	267	268	262	267	76,000	267
1999-02-15	250	267	250	267	31,000	267
1999-02-12	255	255	248	248	31,000	248
1999-02-10	254	255	250	255	16,000	255
1999-02-09	257	257	255	255	15,000	255
1999-02-08	257	257	257	257	2,000	257
1999-02-05	255	257	255	257	6,000	257
1999-02-04	257	257	256	257	8,000	257
1999-02-03	263	264	256	257	25,000	257
1999-02-02	265	265	263	263	17,000	263
1999-02-01	263	268	263	265	30,000	265
1999-01-29	265	268	262	268	30,000	268
1999-01-28	267	268	265	265	21,000	265
1999-01-27	267	268	261	268	34,000	268
1999-01-26	270	270	269	270	54,000	270
1999-01-25	270	271	269	269	81,000	269
1999-01-22	255	270	255	270	37,000	270
1999-01-21	255	261	254	254	41,000	254
1999-01-20	260	260	255	255	41,000	255
1999-01-19	264	264	261	263	45,000	263
1999-01-18	260	264	260	264	91,000	264
1999-01-14	255	259	253	256	62,000	256
1999-01-13	255	259	255	259	18,000	259
1999-01-12	259	263	255	255	31,000	255
1999-01-11	260	269	260	269	19,000	269
1999-01-08	256	263	251	260	23,000	260
1999-01-07	260	270	255	270	27,000	270
1999-01-06	256	260	256	260	17,000	260
1999-01-05	259	259	254	259	67,000	259
1999-01-04	264	264	259	259	9,000	259

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