7222 日産車体(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 192 | 192 | 188 | 188 | 43,000 | 188 |
| 2001-12-27 | 185 | 187 | 182 | 187 | 41,000 | 187 |
| 2001-12-26 | 200 | 200 | 188 | 190 | 35,000 | 190 |
| 2001-12-25 | 196 | 201 | 196 | 201 | 154,000 | 201 |
| 2001-12-21 | 194 | 196 | 192 | 196 | 120,000 | 196 |
| 2001-12-20 | 193 | 194 | 191 | 192 | 96,000 | 192 |
| 2001-12-19 | 189 | 194 | 189 | 192 | 185,000 | 192 |
| 2001-12-18 | 184 | 187 | 182 | 187 | 459,000 | 187 |
| 2001-12-17 | 184 | 184 | 182 | 183 | 281,000 | 183 |
| 2001-12-14 | 179 | 183 | 179 | 183 | 412,000 | 183 |
| 2001-12-13 | 184 | 184 | 182 | 184 | 190,000 | 184 |
| 2001-12-12 | 182 | 184 | 180 | 184 | 53,000 | 184 |
| 2001-12-11 | 174 | 180 | 174 | 179 | 172,000 | 179 |
| 2001-12-10 | 173 | 175 | 172 | 175 | 76,000 | 175 |
| 2001-12-07 | 172 | 175 | 170 | 173 | 42,000 | 173 |
| 2001-12-06 | 185 | 185 | 170 | 179 | 99,000 | 179 |
| 2001-12-05 | 181 | 181 | 165 | 180 | 192,000 | 180 |
| 2001-12-04 | 182 | 182 | 179 | 181 | 51,000 | 181 |
| 2001-12-03 | 194 | 194 | 182 | 182 | 31,000 | 182 |
| 2001-11-30 | 189 | 189 | 185 | 186 | 22,000 | 186 |
| 2001-11-29 | 187 | 188 | 186 | 186 | 17,000 | 186 |
| 2001-11-28 | 190 | 193 | 190 | 193 | 16,000 | 193 |
| 2001-11-27 | 200 | 200 | 191 | 191 | 36,000 | 191 |
| 2001-11-26 | 194 | 198 | 190 | 198 | 50,000 | 198 |
| 2001-11-22 | 186 | 188 | 182 | 188 | 58,000 | 188 |
| 2001-11-21 | 187 | 190 | 185 | 186 | 56,000 | 186 |
| 2001-11-20 | 190 | 192 | 186 | 186 | 79,000 | 186 |
| 2001-11-19 | 186 | 192 | 186 | 188 | 40,000 | 188 |
| 2001-11-16 | 188 | 191 | 184 | 191 | 95,000 | 191 |
| 2001-11-15 | 192 | 195 | 190 | 193 | 84,000 | 193 |
| 2001-11-14 | 195 | 195 | 190 | 192 | 50,000 | 192 |
| 2001-11-13 | 192 | 192 | 184 | 192 | 64,000 | 192 |
| 2001-11-12 | 191 | 197 | 191 | 194 | 29,000 | 194 |
| 2001-11-09 | 199 | 200 | 195 | 196 | 46,000 | 196 |
| 2001-11-08 | 200 | 203 | 191 | 200 | 66,000 | 200 |
| 2001-11-07 | 205 | 207 | 200 | 205 | 87,000 | 205 |
| 2001-11-06 | 198 | 202 | 197 | 202 | 75,000 | 202 |
| 2001-11-05 | 198 | 199 | 192 | 195 | 114,000 | 195 |
| 2001-11-02 | 195 | 195 | 189 | 194 | 81,000 | 194 |
| 2001-11-01 | 195 | 196 | 186 | 186 | 58,000 | 186 |
| 2001-10-31 | 194 | 200 | 194 | 195 | 46,000 | 195 |
| 2001-10-30 | 202 | 202 | 190 | 194 | 86,000 | 194 |
| 2001-10-29 | 205 | 214 | 204 | 205 | 174,000 | 205 |
| 2001-10-26 | 210 | 217 | 201 | 204 | 301,000 | 204 |
| 2001-10-25 | 191 | 196 | 189 | 196 | 112,000 | 196 |
| 2001-10-24 | 178 | 191 | 178 | 191 | 81,000 | 191 |
| 2001-10-23 | 171 | 191 | 171 | 191 | 84,000 | 191 |
| 2001-10-22 | 162 | 179 | 162 | 167 | 70,000 | 167 |
| 2001-10-19 | 173 | 179 | 167 | 167 | 74,000 | 167 |
| 2001-10-18 | 179 | 179 | 171 | 172 | 66,000 | 172 |
| 2001-10-17 | 179 | 182 | 171 | 171 | 72,000 | 171 |
| 2001-10-16 | 185 | 186 | 181 | 184 | 28,000 | 184 |
| 2001-10-15 | 190 | 191 | 190 | 191 | 77,000 | 191 |
| 2001-10-12 | 191 | 191 | 185 | 190 | 85,000 | 190 |
| 2001-10-11 | 184 | 189 | 182 | 189 | 45,000 | 189 |
| 2001-10-10 | 184 | 184 | 175 | 184 | 49,000 | 184 |
| 2001-10-09 | 178 | 182 | 177 | 182 | 86,000 | 182 |
| 2001-10-05 | 180 | 184 | 180 | 183 | 44,000 | 183 |
| 2001-10-04 | 180 | 184 | 179 | 184 | 79,000 | 184 |
| 2001-10-03 | 183 | 189 | 175 | 175 | 145,000 | 175 |
| 2001-10-02 | 165 | 180 | 165 | 180 | 83,000 | 180 |
| 2001-10-01 | 162 | 164 | 160 | 161 | 67,000 | 161 |
| 2001-09-28 | 150 | 153 | 146 | 152 | 64,000 | 152 |
| 2001-09-27 | 148 | 150 | 143 | 148 | 41,000 | 148 |
| 2001-09-26 | 144 | 150 | 144 | 150 | 76,000 | 150 |
| 2001-09-25 | 152 | 153 | 137 | 141 | 115,000 | 141 |
| 2001-09-21 | 140 | 140 | 127 | 127 | 212,000 | 127 |
| 2001-09-20 | 158 | 158 | 142 | 142 | 136,000 | 142 |
| 2001-09-19 | 146 | 160 | 146 | 160 | 75,000 | 160 |
| 2001-09-18 | 144 | 147 | 144 | 145 | 73,000 | 145 |
| 2001-09-17 | 149 | 150 | 145 | 145 | 119,000 | 145 |
| 2001-09-14 | 150 | 152 | 145 | 149 | 196,000 | 149 |
| 2001-09-13 | 151 | 151 | 147 | 150 | 120,000 | 150 |
| 2001-09-12 | 159 | 160 | 150 | 151 | 93,000 | 151 |
| 2001-09-11 | 173 | 174 | 170 | 172 | 69,000 | 172 |
| 2001-09-10 | 168 | 178 | 168 | 175 | 55,000 | 175 |
| 2001-09-07 | 172 | 183 | 171 | 183 | 128,000 | 183 |
| 2001-09-06 | 172 | 180 | 172 | 177 | 63,000 | 177 |
| 2001-09-05 | 183 | 183 | 172 | 180 | 32,000 | 180 |
| 2001-09-04 | 165 | 180 | 165 | 180 | 66,000 | 180 |
| 2001-09-03 | 182 | 188 | 178 | 180 | 82,000 | 180 |
| 2001-08-31 | 188 | 188 | 183 | 185 | 53,000 | 185 |
| 2001-08-30 | 188 | 190 | 185 | 190 | 56,000 | 190 |
| 2001-08-29 | 193 | 198 | 190 | 190 | 13,000 | 190 |
| 2001-08-28 | 193 | 200 | 193 | 198 | 51,000 | 198 |
| 2001-08-27 | 207 | 207 | 193 | 193 | 57,000 | 193 |
| 2001-08-24 | 193 | 195 | 193 | 193 | 58,000 | 193 |
| 2001-08-23 | 193 | 195 | 193 | 193 | 26,000 | 193 |
| 2001-08-22 | 195 | 200 | 190 | 192 | 67,000 | 192 |
| 2001-08-21 | 192 | 193 | 186 | 190 | 66,000 | 190 |
| 2001-08-20 | 197 | 197 | 190 | 192 | 53,000 | 192 |
| 2001-08-17 | 197 | 200 | 197 | 197 | 44,000 | 197 |
| 2001-08-16 | 205 | 207 | 197 | 197 | 130,000 | 197 |
| 2001-08-15 | 207 | 207 | 205 | 207 | 24,000 | 207 |
| 2001-08-14 | 207 | 207 | 204 | 205 | 91,000 | 205 |
| 2001-08-13 | 208 | 209 | 206 | 207 | 21,000 | 207 |
| 2001-08-10 | 210 | 210 | 208 | 208 | 22,000 | 208 |
| 2001-08-09 | 211 | 213 | 208 | 208 | 37,000 | 208 |
| 2001-08-08 | 220 | 220 | 212 | 215 | 23,000 | 215 |
| 2001-08-07 | 209 | 220 | 209 | 214 | 58,000 | 214 |
| 2001-08-06 | 211 | 211 | 210 | 210 | 15,000 | 210 |
| 2001-08-03 | 216 | 219 | 210 | 211 | 28,000 | 211 |
| 2001-08-02 | 217 | 220 | 215 | 219 | 90,000 | 219 |
| 2001-08-01 | 207 | 215 | 207 | 215 | 45,000 | 215 |
| 2001-07-31 | 205 | 209 | 205 | 209 | 23,000 | 209 |
| 2001-07-30 | 215 | 215 | 205 | 205 | 27,000 | 205 |
| 2001-07-27 | 215 | 215 | 210 | 213 | 56,000 | 213 |
| 2001-07-26 | 213 | 213 | 210 | 211 | 64,000 | 211 |
| 2001-07-25 | 209 | 213 | 209 | 210 | 155,000 | 210 |
| 2001-07-24 | 213 | 213 | 203 | 209 | 83,000 | 209 |
| 2001-07-23 | 211 | 214 | 200 | 214 | 133,000 | 214 |
| 2001-07-19 | 210 | 214 | 210 | 214 | 57,000 | 214 |
| 2001-07-18 | 220 | 220 | 211 | 211 | 71,000 | 211 |
| 2001-07-17 | 223 | 224 | 220 | 220 | 89,000 | 220 |
| 2001-07-16 | 220 | 223 | 218 | 220 | 65,000 | 220 |
| 2001-07-13 | 217 | 220 | 215 | 215 | 26,000 | 215 |
| 2001-07-12 | 217 | 218 | 215 | 216 | 25,000 | 216 |
| 2001-07-11 | 216 | 219 | 215 | 218 | 62,000 | 218 |
| 2001-07-10 | 215 | 220 | 215 | 220 | 58,000 | 220 |
| 2001-07-09 | 216 | 218 | 210 | 215 | 108,000 | 215 |
| 2001-07-06 | 221 | 230 | 220 | 220 | 72,000 | 220 |
| 2001-07-05 | 227 | 229 | 220 | 220 | 89,000 | 220 |
| 2001-07-04 | 234 | 234 | 226 | 227 | 94,000 | 227 |
| 2001-07-03 | 215 | 235 | 215 | 234 | 242,000 | 234 |
| 2001-07-02 | 223 | 224 | 219 | 220 | 81,000 | 220 |
| 2001-06-29 | 233 | 233 | 228 | 228 | 86,000 | 228 |
| 2001-06-28 | 230 | 230 | 226 | 230 | 58,000 | 230 |
| 2001-06-27 | 235 | 235 | 228 | 233 | 119,000 | 233 |
| 2001-06-26 | 229 | 240 | 225 | 234 | 261,000 | 234 |
| 2001-06-25 | 222 | 225 | 220 | 222 | 122,000 | 222 |
| 2001-06-22 | 209 | 222 | 208 | 222 | 139,000 | 222 |
| 2001-06-21 | 206 | 209 | 206 | 209 | 52,000 | 209 |
| 2001-06-20 | 207 | 207 | 203 | 205 | 38,000 | 205 |
| 2001-06-19 | 210 | 210 | 202 | 204 | 35,000 | 204 |
| 2001-06-18 | 206 | 210 | 201 | 210 | 97,000 | 210 |
| 2001-06-15 | 209 | 214 | 206 | 209 | 167,000 | 209 |
| 2001-06-14 | 211 | 213 | 207 | 209 | 84,000 | 209 |
| 2001-06-13 | 211 | 212 | 211 | 211 | 30,000 | 211 |
| 2001-06-12 | 220 | 220 | 213 | 213 | 106,000 | 213 |
| 2001-06-11 | 213 | 218 | 213 | 216 | 71,000 | 216 |
| 2001-06-08 | 204 | 215 | 203 | 213 | 372,000 | 213 |
| 2001-06-07 | 206 | 208 | 202 | 205 | 42,000 | 205 |
| 2001-06-06 | 208 | 209 | 205 | 205 | 50,000 | 205 |
| 2001-06-05 | 210 | 210 | 207 | 207 | 60,000 | 207 |
| 2001-06-04 | 212 | 215 | 210 | 210 | 47,000 | 210 |
| 2001-06-01 | 210 | 213 | 208 | 212 | 69,000 | 212 |
| 2001-05-31 | 218 | 218 | 208 | 211 | 138,000 | 211 |
| 2001-05-30 | 216 | 224 | 214 | 220 | 193,000 | 220 |
| 2001-05-29 | 213 | 217 | 210 | 217 | 79,000 | 217 |
| 2001-05-28 | 213 | 218 | 210 | 214 | 127,000 | 214 |
| 2001-05-25 | 215 | 218 | 215 | 216 | 125,000 | 216 |
| 2001-05-24 | 218 | 218 | 212 | 215 | 103,000 | 215 |
| 2001-05-23 | 220 | 220 | 215 | 218 | 91,000 | 218 |
| 2001-05-22 | 224 | 224 | 220 | 220 | 124,000 | 220 |
| 2001-05-21 | 226 | 228 | 222 | 224 | 140,000 | 224 |
| 2001-05-18 | 232 | 232 | 223 | 223 | 364,000 | 223 |
| 2001-05-17 | 224 | 230 | 224 | 229 | 161,000 | 229 |
| 2001-05-16 | 224 | 224 | 222 | 222 | 65,000 | 222 |
| 2001-05-15 | 222 | 225 | 221 | 222 | 139,000 | 222 |
| 2001-05-14 | 220 | 224 | 220 | 221 | 111,000 | 221 |
| 2001-05-11 | 222 | 223 | 217 | 219 | 142,000 | 219 |
| 2001-05-10 | 228 | 228 | 222 | 222 | 92,000 | 222 |
| 2001-05-09 | 222 | 229 | 222 | 229 | 131,000 | 229 |
| 2001-05-08 | 231 | 231 | 225 | 229 | 208,000 | 229 |
| 2001-05-07 | 235 | 238 | 231 | 231 | 161,000 | 231 |
| 2001-05-02 | 241 | 241 | 236 | 240 | 167,000 | 240 |
| 2001-05-01 | 245 | 245 | 237 | 241 | 142,000 | 241 |
| 2001-04-27 | 242 | 248 | 241 | 241 | 122,000 | 241 |
| 2001-04-26 | 247 | 250 | 242 | 248 | 407,000 | 248 |
| 2001-04-25 | 245 | 248 | 243 | 243 | 246,000 | 243 |
| 2001-04-24 | 243 | 245 | 239 | 243 | 214,000 | 243 |
| 2001-04-23 | 233 | 245 | 233 | 239 | 242,000 | 239 |
| 2001-04-20 | 232 | 235 | 231 | 232 | 126,000 | 232 |
| 2001-04-19 | 235 | 236 | 232 | 235 | 122,000 | 235 |
| 2001-04-18 | 232 | 235 | 231 | 233 | 169,000 | 233 |
| 2001-04-17 | 244 | 244 | 234 | 235 | 141,000 | 235 |
| 2001-04-16 | 243 | 248 | 240 | 240 | 238,000 | 240 |
| 2001-04-13 | 233 | 240 | 233 | 239 | 262,000 | 239 |
| 2001-04-12 | 237 | 237 | 231 | 231 | 205,000 | 231 |
| 2001-04-11 | 235 | 237 | 230 | 235 | 236,000 | 235 |
| 2001-04-10 | 235 | 242 | 233 | 236 | 308,000 | 236 |
| 2001-04-09 | 240 | 244 | 230 | 230 | 226,000 | 230 |
| 2001-04-06 | 250 | 250 | 244 | 246 | 180,000 | 246 |
| 2001-04-05 | 250 | 250 | 240 | 244 | 280,000 | 244 |
| 2001-04-04 | 245 | 250 | 240 | 249 | 220,000 | 249 |
| 2001-04-03 | 235 | 253 | 230 | 250 | 597,000 | 250 |
| 2001-04-02 | 234 | 235 | 225 | 231 | 256,000 | 231 |
| 2001-03-30 | 233 | 240 | 224 | 224 | 279,000 | 224 |
| 2001-03-29 | 225 | 248 | 225 | 238 | 434,000 | 238 |
| 2001-03-28 | 253 | 253 | 239 | 239 | 415,000 | 239 |
| 2001-03-27 | 248 | 253 | 246 | 253 | 384,000 | 253 |
| 2001-03-26 | 255 | 257 | 243 | 252 | 642,000 | 252 |
| 2001-03-23 | 245 | 247 | 240 | 246 | 743,000 | 246 |
| 2001-03-22 | 258 | 260 | 245 | 249 | 1,732,000 | 249 |
| 2001-03-21 | 235 | 263 | 234 | 263 | 3,967,000 | 263 |
| 2001-03-19 | 210 | 234 | 201 | 220 | 2,105,000 | 220 |
| 2001-03-16 | 185 | 209 | 185 | 209 | 1,784,000 | 209 |
| 2001-03-15 | 177 | 187 | 177 | 181 | 549,000 | 181 |
| 2001-03-14 | 189 | 195 | 180 | 189 | 787,000 | 189 |
| 2001-03-13 | 187 | 198 | 185 | 193 | 1,510,000 | 193 |
| 2001-03-12 | 185 | 197 | 181 | 197 | 2,319,000 | 197 |
| 2001-03-09 | 162 | 180 | 162 | 180 | 897,000 | 180 |
| 2001-03-08 | 153 | 162 | 153 | 160 | 225,000 | 160 |
| 2001-03-07 | 153 | 154 | 151 | 153 | 30,000 | 153 |
| 2001-03-06 | 152 | 153 | 150 | 153 | 54,000 | 153 |
| 2001-03-05 | 152 | 154 | 151 | 152 | 85,000 | 152 |
| 2001-03-02 | 155 | 156 | 152 | 152 | 61,000 | 152 |
| 2001-03-01 | 154 | 156 | 153 | 155 | 78,000 | 155 |
| 2001-02-28 | 159 | 159 | 151 | 154 | 110,000 | 154 |
| 2001-02-27 | 160 | 160 | 157 | 158 | 106,000 | 158 |
| 2001-02-26 | 153 | 159 | 152 | 159 | 216,000 | 159 |
| 2001-02-23 | 150 | 153 | 150 | 152 | 66,000 | 152 |
| 2001-02-22 | 150 | 151 | 148 | 148 | 58,000 | 148 |
| 2001-02-21 | 152 | 152 | 150 | 151 | 44,000 | 151 |
| 2001-02-20 | 150 | 152 | 150 | 152 | 31,000 | 152 |
| 2001-02-19 | 150 | 151 | 150 | 150 | 49,000 | 150 |
| 2001-02-16 | 154 | 156 | 150 | 150 | 288,000 | 150 |
| 2001-02-15 | 149 | 150 | 145 | 150 | 266,000 | 150 |
| 2001-02-14 | 141 | 145 | 141 | 145 | 149,000 | 145 |
| 2001-02-13 | 141 | 142 | 139 | 139 | 40,000 | 139 |
| 2001-02-09 | 139 | 141 | 138 | 140 | 32,000 | 140 |
| 2001-02-08 | 141 | 142 | 139 | 139 | 88,000 | 139 |
| 2001-02-07 | 138 | 141 | 138 | 141 | 17,000 | 141 |
| 2001-02-06 | 140 | 140 | 138 | 139 | 44,000 | 139 |
| 2001-02-05 | 141 | 141 | 140 | 141 | 54,000 | 141 |
| 2001-02-02 | 141 | 141 | 140 | 140 | 61,000 | 140 |
| 2001-02-01 | 140 | 141 | 140 | 141 | 46,000 | 141 |
| 2001-01-31 | 141 | 142 | 140 | 140 | 46,000 | 140 |
| 2001-01-30 | 140 | 141 | 140 | 140 | 54,000 | 140 |
| 2001-01-29 | 139 | 140 | 139 | 140 | 58,000 | 140 |
| 2001-01-26 | 140 | 140 | 137 | 139 | 24,000 | 139 |
| 2001-01-25 | 138 | 139 | 132 | 132 | 173,000 | 132 |
| 2001-01-24 | 139 | 142 | 138 | 138 | 45,000 | 138 |
| 2001-01-23 | 138 | 139 | 138 | 139 | 53,000 | 139 |
| 2001-01-22 | 141 | 143 | 137 | 138 | 102,000 | 138 |
| 2001-01-19 | 141 | 145 | 140 | 144 | 58,000 | 144 |
| 2001-01-18 | 141 | 142 | 135 | 140 | 244,000 | 140 |
| 2001-01-17 | 153 | 153 | 139 | 139 | 53,000 | 139 |
| 2001-01-16 | 152 | 153 | 151 | 153 | 49,000 | 153 |
| 2001-01-15 | 152 | 154 | 152 | 152 | 82,000 | 152 |
| 2001-01-12 | 140 | 152 | 139 | 152 | 211,000 | 152 |
| 2001-01-11 | 136 | 139 | 132 | 139 | 36,000 | 139 |
| 2001-01-10 | 138 | 140 | 132 | 135 | 36,000 | 135 |
| 2001-01-09 | 142 | 145 | 131 | 131 | 57,000 | 131 |
| 2001-01-05 | 143 | 145 | 142 | 143 | 49,000 | 143 |
| 2001-01-04 | 145 | 145 | 142 | 142 | 48,000 | 142 |
分割・併合履歴 ： なし
