7222 日産車体(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 150 | 150 | 141 | 141 | 17,000 | 141 |
| 2000-12-28 | 149 | 150 | 149 | 150 | 13,000 | 150 |
| 2000-12-27 | 149 | 150 | 148 | 149 | 121,000 | 149 |
| 2000-12-26 | 149 | 149 | 147 | 147 | 22,000 | 147 |
| 2000-12-25 | 145 | 148 | 142 | 145 | 31,000 | 145 |
| 2000-12-22 | 142 | 143 | 139 | 140 | 161,000 | 140 |
| 2000-12-21 | 146 | 148 | 145 | 145 | 59,000 | 145 |
| 2000-12-20 | 153 | 154 | 145 | 146 | 92,000 | 146 |
| 2000-12-19 | 155 | 155 | 145 | 145 | 77,000 | 145 |
| 2000-12-18 | 156 | 160 | 152 | 153 | 165,000 | 153 |
| 2000-12-15 | 151 | 154 | 151 | 154 | 62,000 | 154 |
| 2000-12-14 | 152 | 152 | 151 | 151 | 20,000 | 151 |
| 2000-12-13 | 155 | 155 | 151 | 152 | 28,000 | 152 |
| 2000-12-12 | 154 | 157 | 154 | 155 | 18,000 | 155 |
| 2000-12-11 | 155 | 157 | 152 | 155 | 49,000 | 155 |
| 2000-12-08 | 149 | 158 | 148 | 150 | 306,000 | 150 |
| 2000-12-07 | 162 | 164 | 156 | 164 | 28,000 | 164 |
| 2000-12-06 | 164 | 164 | 158 | 158 | 40,000 | 158 |
| 2000-12-05 | 160 | 161 | 158 | 158 | 101,000 | 158 |
| 2000-12-04 | 167 | 168 | 141 | 160 | 145,000 | 160 |
| 2000-12-01 | 163 | 169 | 162 | 168 | 71,000 | 168 |
| 2000-11-30 | 155 | 171 | 155 | 168 | 206,000 | 168 |
| 2000-11-29 | 158 | 159 | 154 | 159 | 12,000 | 159 |
| 2000-11-28 | 158 | 159 | 148 | 148 | 60,000 | 148 |
| 2000-11-27 | 160 | 163 | 159 | 159 | 56,000 | 159 |
| 2000-11-24 | 160 | 160 | 159 | 160 | 37,000 | 160 |
| 2000-11-22 | 158 | 160 | 152 | 160 | 17,000 | 160 |
| 2000-11-21 | 158 | 158 | 152 | 158 | 28,000 | 158 |
| 2000-11-20 | 158 | 160 | 158 | 160 | 26,000 | 160 |
| 2000-11-17 | 155 | 159 | 155 | 158 | 23,000 | 158 |
| 2000-11-16 | 161 | 161 | 155 | 155 | 87,000 | 155 |
| 2000-11-15 | 160 | 163 | 159 | 159 | 177,000 | 159 |
| 2000-11-14 | 162 | 162 | 158 | 159 | 30,000 | 159 |
| 2000-11-13 | 165 | 165 | 155 | 160 | 134,000 | 160 |
| 2000-11-10 | 159 | 160 | 158 | 160 | 16,000 | 160 |
| 2000-11-09 | 163 | 163 | 158 | 158 | 28,000 | 158 |
| 2000-11-08 | 159 | 164 | 159 | 163 | 72,000 | 163 |
| 2000-11-07 | 167 | 168 | 164 | 164 | 44,000 | 164 |
| 2000-11-06 | 164 | 167 | 163 | 167 | 90,000 | 167 |
| 2000-11-02 | 161 | 166 | 158 | 165 | 155,000 | 165 |
| 2000-11-01 | 173 | 175 | 165 | 165 | 340,000 | 165 |
| 2000-10-31 | 160 | 180 | 160 | 168 | 277,000 | 168 |
| 2000-10-30 | 145 | 151 | 145 | 151 | 37,000 | 151 |
| 2000-10-27 | 145 | 150 | 145 | 146 | 30,000 | 146 |
| 2000-10-26 | 151 | 151 | 145 | 150 | 42,000 | 150 |
| 2000-10-25 | 147 | 151 | 147 | 151 | 53,000 | 151 |
| 2000-10-24 | 145 | 147 | 141 | 147 | 14,000 | 147 |
| 2000-10-23 | 150 | 150 | 143 | 143 | 33,000 | 143 |
| 2000-10-20 | 146 | 150 | 142 | 150 | 57,000 | 150 |
| 2000-10-19 | 145 | 147 | 145 | 147 | 23,000 | 147 |
| 2000-10-18 | 149 | 149 | 147 | 147 | 10,000 | 147 |
| 2000-10-17 | 150 | 155 | 149 | 149 | 70,000 | 149 |
| 2000-10-16 | 150 | 154 | 150 | 154 | 130,000 | 154 |
| 2000-10-13 | 150 | 150 | 148 | 150 | 73,000 | 150 |
| 2000-10-12 | 155 | 155 | 150 | 150 | 41,000 | 150 |
| 2000-10-11 | 150 | 157 | 150 | 155 | 28,000 | 155 |
| 2000-10-10 | 159 | 159 | 153 | 154 | 36,000 | 154 |
| 2000-10-06 | 158 | 160 | 154 | 154 | 83,000 | 154 |
| 2000-10-05 | 155 | 160 | 155 | 160 | 54,000 | 160 |
| 2000-10-04 | 155 | 160 | 150 | 160 | 89,000 | 160 |
| 2000-10-03 | 160 | 160 | 155 | 160 | 18,000 | 160 |
| 2000-10-02 | 160 | 160 | 156 | 159 | 27,000 | 159 |
| 2000-09-29 | 162 | 165 | 150 | 160 | 83,000 | 160 |
| 2000-09-28 | 158 | 159 | 158 | 159 | 26,000 | 159 |
| 2000-09-27 | 155 | 156 | 150 | 153 | 14,000 | 153 |
| 2000-09-26 | 165 | 165 | 144 | 150 | 86,000 | 150 |
| 2000-09-25 | 163 | 165 | 162 | 165 | 51,000 | 165 |
| 2000-09-22 | 155 | 162 | 155 | 162 | 52,000 | 162 |
| 2000-09-21 | 155 | 160 | 155 | 159 | 55,000 | 159 |
| 2000-09-20 | 158 | 162 | 155 | 155 | 94,000 | 155 |
| 2000-09-19 | 140 | 160 | 139 | 160 | 48,000 | 160 |
| 2000-09-18 | 140 | 140 | 138 | 140 | 129,000 | 140 |
| 2000-09-14 | 140 | 140 | 138 | 140 | 96,000 | 140 |
| 2000-09-13 | 142 | 142 | 136 | 139 | 35,000 | 139 |
| 2000-09-12 | 145 | 148 | 140 | 140 | 34,000 | 140 |
| 2000-09-11 | 145 | 148 | 145 | 145 | 30,000 | 145 |
| 2000-09-08 | 147 | 149 | 147 | 149 | 36,000 | 149 |
| 2000-09-07 | 148 | 148 | 147 | 147 | 13,000 | 147 |
| 2000-09-06 | 148 | 150 | 148 | 150 | 21,000 | 150 |
| 2000-09-05 | 151 | 155 | 149 | 150 | 22,000 | 150 |
| 2000-09-04 | 149 | 151 | 149 | 151 | 14,000 | 151 |
| 2000-09-01 | 155 | 155 | 148 | 153 | 36,000 | 153 |
| 2000-08-31 | 147 | 154 | 147 | 154 | 21,000 | 154 |
| 2000-08-30 | 147 | 154 | 147 | 154 | 43,000 | 154 |
| 2000-08-29 | 150 | 152 | 147 | 147 | 94,000 | 147 |
| 2000-08-28 | 161 | 161 | 155 | 155 | 34,000 | 155 |
| 2000-08-25 | 153 | 155 | 153 | 155 | 32,000 | 155 |
| 2000-08-24 | 154 | 155 | 151 | 153 | 38,000 | 153 |
| 2000-08-23 | 150 | 155 | 150 | 151 | 50,000 | 151 |
| 2000-08-22 | 150 | 157 | 150 | 154 | 147,000 | 154 |
| 2000-08-21 | 154 | 156 | 154 | 155 | 19,000 | 155 |
| 2000-08-18 | 151 | 157 | 151 | 154 | 28,000 | 154 |
| 2000-08-17 | 155 | 159 | 151 | 151 | 55,000 | 151 |
| 2000-08-16 | 155 | 160 | 155 | 155 | 47,000 | 155 |
| 2000-08-15 | 156 | 159 | 155 | 159 | 22,000 | 159 |
| 2000-08-14 | 160 | 160 | 155 | 160 | 34,000 | 160 |
| 2000-08-11 | 158 | 160 | 155 | 160 | 13,000 | 160 |
| 2000-08-10 | 158 | 160 | 156 | 158 | 38,000 | 158 |
| 2000-08-09 | 158 | 160 | 156 | 156 | 23,000 | 156 |
| 2000-08-08 | 164 | 164 | 150 | 164 | 78,000 | 164 |
| 2000-08-07 | 160 | 165 | 160 | 165 | 33,000 | 165 |
| 2000-08-04 | 160 | 160 | 155 | 160 | 27,000 | 160 |
| 2000-08-03 | 160 | 160 | 157 | 160 | 27,000 | 160 |
| 2000-08-02 | 167 | 167 | 160 | 160 | 17,000 | 160 |
| 2000-08-01 | 160 | 167 | 158 | 167 | 63,000 | 167 |
| 2000-07-31 | 160 | 160 | 156 | 157 | 46,000 | 157 |
| 2000-07-28 | 160 | 163 | 160 | 160 | 35,000 | 160 |
| 2000-07-27 | 160 | 163 | 160 | 160 | 56,000 | 160 |
| 2000-07-26 | 165 | 168 | 160 | 161 | 37,000 | 161 |
| 2000-07-25 | 170 | 170 | 166 | 169 | 60,000 | 169 |
| 2000-07-24 | 171 | 171 | 166 | 170 | 28,000 | 170 |
| 2000-07-21 | 176 | 177 | 171 | 171 | 27,000 | 171 |
| 2000-07-19 | 178 | 178 | 173 | 175 | 68,000 | 175 |
| 2000-07-18 | 182 | 182 | 175 | 176 | 46,000 | 176 |
| 2000-07-17 | 181 | 182 | 180 | 180 | 117,000 | 180 |
| 2000-07-14 | 177 | 180 | 177 | 180 | 33,000 | 180 |
| 2000-07-13 | 180 | 181 | 175 | 176 | 29,000 | 176 |
| 2000-07-12 | 183 | 183 | 180 | 181 | 31,000 | 181 |
| 2000-07-11 | 183 | 183 | 175 | 183 | 45,000 | 183 |
| 2000-07-10 | 184 | 185 | 181 | 183 | 32,000 | 183 |
| 2000-07-07 | 180 | 185 | 180 | 182 | 71,000 | 182 |
| 2000-07-06 | 178 | 185 | 178 | 184 | 31,000 | 184 |
| 2000-07-05 | 182 | 185 | 179 | 179 | 210,000 | 179 |
| 2000-07-04 | 189 | 193 | 180 | 182 | 224,000 | 182 |
| 2000-07-03 | 170 | 187 | 170 | 187 | 273,000 | 187 |
| 2000-06-30 | 162 | 168 | 162 | 168 | 99,000 | 168 |
| 2000-06-29 | 162 | 162 | 159 | 159 | 126,000 | 159 |
| 2000-06-28 | 164 | 164 | 160 | 160 | 51,000 | 160 |
| 2000-06-27 | 161 | 164 | 161 | 164 | 44,000 | 164 |
| 2000-06-26 | 164 | 164 | 161 | 162 | 38,000 | 162 |
| 2000-06-23 | 162 | 164 | 161 | 161 | 44,000 | 161 |
| 2000-06-22 | 160 | 164 | 160 | 162 | 70,000 | 162 |
| 2000-06-21 | 164 | 165 | 160 | 163 | 40,000 | 163 |
| 2000-06-20 | 165 | 165 | 161 | 165 | 46,000 | 165 |
| 2000-06-19 | 165 | 165 | 161 | 164 | 54,000 | 164 |
| 2000-06-16 | 169 | 170 | 164 | 165 | 46,000 | 165 |
| 2000-06-15 | 164 | 168 | 164 | 164 | 60,000 | 164 |
| 2000-06-14 | 168 | 168 | 162 | 164 | 73,000 | 164 |
| 2000-06-13 | 168 | 172 | 168 | 170 | 53,000 | 170 |
| 2000-06-12 | 168 | 169 | 164 | 166 | 28,000 | 166 |
| 2000-06-09 | 157 | 168 | 157 | 168 | 102,000 | 168 |
| 2000-06-08 | 162 | 165 | 160 | 165 | 37,000 | 165 |
| 2000-06-07 | 169 | 169 | 160 | 164 | 110,000 | 164 |
| 2000-06-06 | 172 | 172 | 166 | 169 | 35,000 | 169 |
| 2000-06-05 | 165 | 170 | 165 | 169 | 44,000 | 169 |
| 2000-06-02 | 170 | 173 | 161 | 166 | 49,000 | 166 |
| 2000-06-01 | 175 | 175 | 168 | 174 | 108,000 | 174 |
| 2000-05-31 | 163 | 170 | 157 | 170 | 138,000 | 170 |
| 2000-05-30 | 151 | 162 | 151 | 162 | 72,000 | 162 |
| 2000-05-29 | 160 | 160 | 150 | 150 | 49,000 | 150 |
| 2000-05-26 | 164 | 164 | 153 | 160 | 72,000 | 160 |
| 2000-05-25 | 162 | 165 | 155 | 158 | 75,000 | 158 |
| 2000-05-24 | 160 | 163 | 149 | 162 | 122,000 | 162 |
| 2000-05-23 | 160 | 166 | 158 | 164 | 152,000 | 164 |
| 2000-05-22 | 165 | 168 | 160 | 165 | 125,000 | 165 |
| 2000-05-19 | 166 | 170 | 165 | 170 | 196,000 | 170 |
| 2000-05-18 | 180 | 185 | 165 | 173 | 320,000 | 173 |
| 2000-05-17 | 185 | 205 | 176 | 187 | 1,346,000 | 187 |
| 2000-05-16 | 145 | 175 | 140 | 175 | 1,316,000 | 175 |
| 2000-05-15 | 124 | 128 | 124 | 125 | 91,000 | 125 |
| 2000-05-12 | 125 | 125 | 123 | 123 | 51,000 | 123 |
| 2000-05-11 | 121 | 125 | 121 | 125 | 29,000 | 125 |
| 2000-05-10 | 124 | 125 | 121 | 123 | 52,000 | 123 |
| 2000-05-09 | 123 | 124 | 122 | 124 | 33,000 | 124 |
| 2000-05-08 | 125 | 125 | 123 | 123 | 15,000 | 123 |
| 2000-05-02 | 128 | 129 | 125 | 125 | 25,000 | 125 |
| 2000-05-01 | 120 | 128 | 120 | 128 | 56,000 | 128 |
| 2000-04-28 | 123 | 124 | 120 | 120 | 43,000 | 120 |
| 2000-04-27 | 123 | 125 | 123 | 123 | 34,000 | 123 |
| 2000-04-26 | 128 | 128 | 123 | 125 | 59,000 | 125 |
| 2000-04-25 | 123 | 128 | 123 | 128 | 81,000 | 128 |
| 2000-04-24 | 125 | 129 | 123 | 123 | 36,000 | 123 |
| 2000-04-21 | 129 | 129 | 124 | 124 | 45,000 | 124 |
| 2000-04-20 | 125 | 128 | 125 | 128 | 53,000 | 128 |
| 2000-04-19 | 126 | 130 | 123 | 123 | 47,000 | 123 |
| 2000-04-18 | 128 | 130 | 126 | 130 | 60,000 | 130 |
| 2000-04-17 | 130 | 131 | 123 | 128 | 119,000 | 128 |
| 2000-04-14 | 130 | 131 | 126 | 130 | 38,000 | 130 |
| 2000-04-13 | 130 | 131 | 126 | 131 | 48,000 | 131 |
| 2000-04-12 | 129 | 129 | 126 | 128 | 55,000 | 128 |
| 2000-04-11 | 125 | 130 | 124 | 129 | 56,000 | 129 |
| 2000-04-10 | 129 | 129 | 123 | 125 | 32,000 | 125 |
| 2000-04-07 | 129 | 129 | 120 | 120 | 101,000 | 120 |
| 2000-04-06 | 130 | 130 | 122 | 124 | 75,000 | 124 |
| 2000-04-05 | 134 | 134 | 127 | 127 | 22,000 | 127 |
| 2000-04-04 | 135 | 135 | 130 | 134 | 14,000 | 134 |
| 2000-04-03 | 135 | 135 | 126 | 127 | 13,000 | 127 |
| 2000-03-31 | 125 | 133 | 125 | 130 | 17,000 | 130 |
| 2000-03-30 | 136 | 136 | 124 | 125 | 88,000 | 125 |
| 2000-03-29 | 132 | 134 | 131 | 132 | 87,000 | 132 |
| 2000-03-28 | 129 | 130 | 124 | 128 | 89,000 | 128 |
| 2000-03-27 | 122 | 125 | 122 | 125 | 90,000 | 125 |
| 2000-03-24 | 111 | 116 | 111 | 116 | 91,000 | 116 |
| 2000-03-23 | 113 | 113 | 109 | 110 | 149,000 | 110 |
| 2000-03-22 | 118 | 118 | 111 | 113 | 122,000 | 113 |
| 2000-03-21 | 120 | 121 | 117 | 118 | 61,000 | 118 |
| 2000-03-17 | 125 | 126 | 117 | 117 | 47,000 | 117 |
| 2000-03-16 | 126 | 130 | 116 | 130 | 62,000 | 130 |
| 2000-03-15 | 125 | 126 | 125 | 126 | 111,000 | 126 |
| 2000-03-14 | 117 | 125 | 116 | 125 | 57,000 | 125 |
| 2000-03-13 | 116 | 120 | 116 | 117 | 34,000 | 117 |
| 2000-03-10 | 123 | 123 | 112 | 113 | 237,000 | 113 |
| 2000-03-09 | 120 | 120 | 115 | 115 | 25,000 | 115 |
| 2000-03-08 | 120 | 120 | 113 | 115 | 98,000 | 115 |
| 2000-03-07 | 117 | 117 | 115 | 116 | 32,000 | 116 |
| 2000-03-06 | 116 | 123 | 114 | 114 | 64,000 | 114 |
| 2000-03-03 | 125 | 125 | 115 | 116 | 59,000 | 116 |
| 2000-03-02 | 120 | 123 | 115 | 115 | 68,000 | 115 |
| 2000-03-01 | 125 | 125 | 116 | 120 | 50,000 | 120 |
| 2000-02-29 | 120 | 120 | 117 | 117 | 82,000 | 117 |
| 2000-02-28 | 120 | 120 | 112 | 117 | 62,000 | 117 |
| 2000-02-25 | 110 | 114 | 110 | 112 | 42,000 | 112 |
| 2000-02-24 | 108 | 110 | 105 | 110 | 68,000 | 110 |
| 2000-02-23 | 106 | 109 | 105 | 106 | 86,000 | 106 |
| 2000-02-22 | 107 | 108 | 106 | 106 | 42,000 | 106 |
| 2000-02-21 | 120 | 120 | 106 | 106 | 111,000 | 106 |
| 2000-02-18 | 120 | 120 | 115 | 115 | 88,000 | 115 |
| 2000-02-17 | 121 | 121 | 120 | 120 | 139,000 | 120 |
| 2000-02-16 | 120 | 122 | 120 | 120 | 64,000 | 120 |
| 2000-02-15 | 120 | 121 | 120 | 120 | 162,000 | 120 |
| 2000-02-14 | 120 | 122 | 120 | 120 | 36,000 | 120 |
| 2000-02-10 | 127 | 130 | 120 | 120 | 92,000 | 120 |
| 2000-02-09 | 129 | 132 | 127 | 129 | 46,000 | 129 |
| 2000-02-08 | 136 | 136 | 125 | 127 | 69,000 | 127 |
| 2000-02-07 | 139 | 141 | 131 | 136 | 90,000 | 136 |
| 2000-02-04 | 132 | 139 | 130 | 139 | 115,000 | 139 |
| 2000-02-03 | 132 | 135 | 132 | 133 | 24,000 | 133 |
| 2000-02-02 | 132 | 137 | 132 | 132 | 40,000 | 132 |
| 2000-02-01 | 140 | 140 | 135 | 135 | 54,000 | 135 |
| 2000-01-31 | 130 | 138 | 129 | 130 | 47,000 | 130 |
| 2000-01-28 | 135 | 136 | 128 | 129 | 61,000 | 129 |
| 2000-01-27 | 141 | 141 | 134 | 134 | 29,000 | 134 |
| 2000-01-26 | 145 | 145 | 136 | 137 | 83,000 | 137 |
| 2000-01-25 | 139 | 142 | 138 | 140 | 46,000 | 140 |
| 2000-01-24 | 150 | 150 | 138 | 138 | 15,000 | 138 |
| 2000-01-21 | 145 | 146 | 145 | 145 | 89,000 | 145 |
| 2000-01-20 | 144 | 145 | 144 | 145 | 43,000 | 145 |
| 2000-01-19 | 140 | 144 | 140 | 144 | 39,000 | 144 |
| 2000-01-18 | 143 | 148 | 140 | 140 | 179,000 | 140 |
| 2000-01-17 | 135 | 140 | 133 | 140 | 121,000 | 140 |
| 2000-01-14 | 138 | 138 | 133 | 133 | 90,000 | 133 |
| 2000-01-13 | 135 | 135 | 130 | 131 | 35,000 | 131 |
| 2000-01-12 | 135 | 138 | 135 | 135 | 53,000 | 135 |
| 2000-01-11 | 137 | 138 | 134 | 135 | 50,000 | 135 |
| 2000-01-07 | 131 | 136 | 131 | 134 | 53,000 | 134 |
| 2000-01-06 | 136 | 137 | 134 | 134 | 60,000 | 134 |
| 2000-01-05 | 135 | 138 | 134 | 137 | 60,000 | 137 |
| 2000-01-04 | 134 | 139 | 134 | 134 | 22,000 | 134 |
分割・併合履歴 ： なし
