7222 日産車体(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 390 | 396 | 385 | 386 | 125,000 | 386 |
| 2002-12-27 | 388 | 391 | 378 | 389 | 194,000 | 389 |
| 2002-12-26 | 365 | 387 | 365 | 387 | 256,000 | 387 |
| 2002-12-25 | 375 | 379 | 370 | 370 | 443,000 | 370 |
| 2002-12-24 | 380 | 383 | 374 | 380 | 196,000 | 380 |
| 2002-12-20 | 385 | 387 | 382 | 384 | 302,000 | 384 |
| 2002-12-19 | 380 | 385 | 376 | 385 | 399,000 | 385 |
| 2002-12-18 | 385 | 385 | 377 | 380 | 395,000 | 380 |
| 2002-12-17 | 380 | 390 | 380 | 387 | 553,000 | 387 |
| 2002-12-16 | 371 | 378 | 371 | 377 | 207,000 | 377 |
| 2002-12-13 | 370 | 375 | 367 | 371 | 544,000 | 371 |
| 2002-12-12 | 375 | 380 | 373 | 379 | 198,000 | 379 |
| 2002-12-11 | 382 | 383 | 377 | 378 | 353,000 | 378 |
| 2002-12-10 | 383 | 389 | 381 | 383 | 295,000 | 383 |
| 2002-12-09 | 387 | 394 | 382 | 391 | 442,000 | 391 |
| 2002-12-06 | 393 | 398 | 383 | 397 | 415,000 | 397 |
| 2002-12-05 | 410 | 410 | 395 | 396 | 368,000 | 396 |
| 2002-12-04 | 403 | 413 | 392 | 410 | 370,000 | 410 |
| 2002-12-03 | 404 | 410 | 403 | 410 | 544,000 | 410 |
| 2002-12-02 | 417 | 417 | 409 | 411 | 175,000 | 411 |
| 2002-11-29 | 409 | 422 | 409 | 417 | 363,000 | 417 |
| 2002-11-28 | 415 | 422 | 415 | 419 | 326,000 | 419 |
| 2002-11-27 | 408 | 413 | 400 | 413 | 339,000 | 413 |
| 2002-11-26 | 427 | 427 | 410 | 413 | 459,000 | 413 |
| 2002-11-25 | 404 | 430 | 404 | 427 | 607,000 | 427 |
| 2002-11-22 | 412 | 414 | 403 | 409 | 306,000 | 409 |
| 2002-11-21 | 417 | 419 | 405 | 409 | 391,000 | 409 |
| 2002-11-20 | 391 | 408 | 391 | 407 | 745,000 | 407 |
| 2002-11-19 | 369 | 378 | 367 | 374 | 584,000 | 374 |
| 2002-11-18 | 404 | 404 | 373 | 379 | 682,000 | 379 |
| 2002-11-15 | 414 | 420 | 401 | 409 | 319,000 | 409 |
| 2002-11-14 | 418 | 421 | 410 | 414 | 154,000 | 414 |
| 2002-11-13 | 432 | 439 | 411 | 415 | 516,000 | 415 |
| 2002-11-12 | 405 | 439 | 400 | 433 | 708,000 | 433 |
| 2002-11-11 | 430 | 430 | 408 | 409 | 513,000 | 409 |
| 2002-11-08 | 431 | 440 | 426 | 428 | 498,000 | 428 |
| 2002-11-07 | 455 | 460 | 437 | 438 | 484,000 | 438 |
| 2002-11-06 | 480 | 480 | 446 | 452 | 551,000 | 452 |
| 2002-11-05 | 474 | 483 | 470 | 483 | 387,000 | 483 |
| 2002-11-01 | 474 | 479 | 467 | 479 | 374,000 | 479 |
| 2002-10-31 | 485 | 487 | 469 | 479 | 413,000 | 479 |
| 2002-10-30 | 470 | 486 | 465 | 480 | 520,000 | 480 |
| 2002-10-29 | 474 | 483 | 473 | 474 | 522,000 | 474 |
| 2002-10-28 | 490 | 493 | 480 | 484 | 573,000 | 484 |
| 2002-10-25 | 498 | 508 | 485 | 495 | 952,000 | 495 |
| 2002-10-24 | 519 | 529 | 502 | 508 | 3,987,000 | 508 |
| 2002-10-23 | 475 | 498 | 464 | 495 | 3,401,000 | 495 |
| 2002-10-22 | 464 | 478 | 459 | 478 | 1,552,000 | 478 |
| 2002-10-21 | 465 | 469 | 453 | 461 | 695,000 | 461 |
| 2002-10-18 | 444 | 462 | 444 | 461 | 977,000 | 461 |
| 2002-10-17 | 429 | 437 | 425 | 437 | 295,000 | 437 |
| 2002-10-16 | 431 | 441 | 425 | 430 | 1,718,000 | 430 |
| 2002-10-15 | 428 | 434 | 424 | 429 | 1,076,000 | 429 |
| 2002-10-11 | 450 | 450 | 423 | 423 | 1,037,000 | 423 |
| 2002-10-10 | 450 | 451 | 437 | 441 | 1,047,000 | 441 |
| 2002-10-09 | 455 | 460 | 448 | 458 | 653,000 | 458 |
| 2002-10-08 | 443 | 455 | 441 | 455 | 757,000 | 455 |
| 2002-10-07 | 468 | 468 | 448 | 452 | 726,000 | 452 |
| 2002-10-04 | 467 | 474 | 461 | 471 | 876,000 | 471 |
| 2002-10-03 | 461 | 467 | 458 | 466 | 901,000 | 466 |
| 2002-10-02 | 455 | 466 | 455 | 457 | 772,000 | 457 |
| 2002-10-01 | 455 | 458 | 450 | 451 | 591,000 | 451 |
| 2002-09-30 | 460 | 468 | 460 | 463 | 419,000 | 463 |
| 2002-09-27 | 454 | 468 | 454 | 468 | 732,000 | 468 |
| 2002-09-26 | 469 | 479 | 457 | 459 | 1,058,000 | 459 |
| 2002-09-25 | 466 | 476 | 462 | 462 | 557,000 | 462 |
| 2002-09-24 | 489 | 495 | 474 | 479 | 1,120,000 | 479 |
| 2002-09-20 | 465 | 487 | 461 | 487 | 1,492,000 | 487 |
| 2002-09-19 | 491 | 497 | 466 | 475 | 2,560,000 | 475 |
| 2002-09-18 | 434 | 474 | 433 | 461 | 8,619,000 | 461 |
| 2002-09-17 | 407 | 425 | 407 | 425 | 2,775,000 | 425 |
| 2002-09-13 | 400 | 406 | 396 | 405 | 1,548,000 | 405 |
| 2002-09-12 | 389 | 407 | 385 | 400 | 1,662,000 | 400 |
| 2002-09-11 | 386 | 395 | 386 | 392 | 1,078,000 | 392 |
| 2002-09-10 | 395 | 397 | 380 | 384 | 1,199,000 | 384 |
| 2002-09-09 | 397 | 406 | 397 | 398 | 1,554,000 | 398 |
| 2002-09-06 | 391 | 397 | 385 | 394 | 927,000 | 394 |
| 2002-09-05 | 383 | 395 | 378 | 392 | 859,000 | 392 |
| 2002-09-04 | 370 | 382 | 370 | 378 | 1,016,000 | 378 |
| 2002-09-03 | 391 | 397 | 378 | 382 | 1,595,000 | 382 |
| 2002-09-02 | 377 | 393 | 367 | 391 | 2,459,000 | 391 |
| 2002-08-30 | 350 | 379 | 350 | 379 | 1,493,000 | 379 |
| 2002-08-29 | 351 | 357 | 350 | 350 | 953,000 | 350 |
| 2002-08-28 | 343 | 356 | 340 | 356 | 1,938,000 | 356 |
| 2002-08-27 | 333 | 343 | 332 | 339 | 587,000 | 339 |
| 2002-08-26 | 328 | 330 | 321 | 329 | 128,000 | 329 |
| 2002-08-23 | 336 | 336 | 328 | 328 | 143,000 | 328 |
| 2002-08-22 | 336 | 337 | 328 | 336 | 347,000 | 336 |
| 2002-08-21 | 330 | 334 | 330 | 334 | 323,000 | 334 |
| 2002-08-20 | 329 | 330 | 326 | 330 | 207,000 | 330 |
| 2002-08-19 | 330 | 330 | 325 | 326 | 182,000 | 326 |
| 2002-08-16 | 326 | 327 | 322 | 325 | 163,000 | 325 |
| 2002-08-15 | 321 | 321 | 317 | 321 | 169,000 | 321 |
| 2002-08-14 | 314 | 317 | 313 | 315 | 289,000 | 315 |
| 2002-08-13 | 322 | 325 | 317 | 319 | 578,000 | 319 |
| 2002-08-12 | 328 | 330 | 324 | 325 | 465,000 | 325 |
| 2002-08-09 | 335 | 335 | 323 | 328 | 566,000 | 328 |
| 2002-08-08 | 331 | 333 | 330 | 331 | 433,000 | 331 |
| 2002-08-07 | 327 | 331 | 327 | 329 | 351,000 | 329 |
| 2002-08-06 | 330 | 336 | 327 | 328 | 750,000 | 328 |
| 2002-08-05 | 311 | 332 | 311 | 330 | 454,000 | 330 |
| 2002-08-02 | 317 | 327 | 316 | 325 | 828,000 | 325 |
| 2002-08-01 | 300 | 317 | 300 | 317 | 637,000 | 317 |
| 2002-07-31 | 295 | 306 | 295 | 301 | 333,000 | 301 |
| 2002-07-30 | 286 | 292 | 286 | 291 | 121,000 | 291 |
| 2002-07-29 | 290 | 291 | 285 | 285 | 122,000 | 285 |
| 2002-07-26 | 290 | 290 | 277 | 280 | 127,000 | 280 |
| 2002-07-25 | 300 | 300 | 286 | 286 | 212,000 | 286 |
| 2002-07-24 | 281 | 305 | 278 | 305 | 318,000 | 305 |
| 2002-07-23 | 275 | 285 | 273 | 281 | 222,000 | 281 |
| 2002-07-22 | 260 | 275 | 260 | 270 | 226,000 | 270 |
| 2002-07-19 | 264 | 275 | 261 | 261 | 131,000 | 261 |
| 2002-07-18 | 264 | 274 | 263 | 264 | 91,000 | 264 |
| 2002-07-17 | 266 | 268 | 260 | 261 | 90,000 | 261 |
| 2002-07-16 | 271 | 271 | 265 | 265 | 111,000 | 265 |
| 2002-07-15 | 281 | 281 | 275 | 275 | 87,000 | 275 |
| 2002-07-12 | 285 | 285 | 276 | 276 | 28,000 | 276 |
| 2002-07-11 | 285 | 285 | 278 | 278 | 92,000 | 278 |
| 2002-07-10 | 284 | 292 | 284 | 285 | 65,000 | 285 |
| 2002-07-09 | 281 | 294 | 280 | 294 | 115,000 | 294 |
| 2002-07-08 | 289 | 294 | 273 | 273 | 98,000 | 273 |
| 2002-07-05 | 285 | 287 | 282 | 283 | 123,000 | 283 |
| 2002-07-04 | 287 | 289 | 282 | 285 | 95,000 | 285 |
| 2002-07-03 | 276 | 287 | 276 | 287 | 122,000 | 287 |
| 2002-07-02 | 280 | 280 | 275 | 279 | 111,000 | 279 |
| 2002-07-01 | 280 | 297 | 277 | 280 | 78,000 | 280 |
| 2002-06-28 | 270 | 280 | 268 | 276 | 94,000 | 276 |
| 2002-06-27 | 265 | 270 | 261 | 265 | 316,000 | 265 |
| 2002-06-26 | 278 | 280 | 270 | 273 | 150,000 | 273 |
| 2002-06-25 | 290 | 290 | 278 | 289 | 175,000 | 289 |
| 2002-06-24 | 271 | 290 | 265 | 290 | 222,000 | 290 |
| 2002-06-21 | 298 | 298 | 286 | 292 | 152,000 | 292 |
| 2002-06-20 | 280 | 300 | 275 | 298 | 220,000 | 298 |
| 2002-06-19 | 300 | 302 | 285 | 285 | 143,000 | 285 |
| 2002-06-18 | 305 | 309 | 300 | 300 | 68,000 | 300 |
| 2002-06-17 | 310 | 310 | 292 | 300 | 248,000 | 300 |
| 2002-06-14 | 320 | 320 | 310 | 310 | 439,000 | 310 |
| 2002-06-13 | 318 | 325 | 313 | 313 | 113,000 | 313 |
| 2002-06-12 | 323 | 324 | 317 | 317 | 82,000 | 317 |
| 2002-06-11 | 330 | 332 | 323 | 323 | 126,000 | 323 |
| 2002-06-10 | 335 | 335 | 328 | 330 | 129,000 | 330 |
| 2002-06-07 | 326 | 330 | 323 | 330 | 281,000 | 330 |
| 2002-06-06 | 337 | 339 | 329 | 331 | 309,000 | 331 |
| 2002-06-05 | 329 | 342 | 329 | 340 | 1,063,000 | 340 |
| 2002-06-04 | 317 | 333 | 317 | 331 | 608,000 | 331 |
| 2002-06-03 | 314 | 334 | 314 | 320 | 281,000 | 320 |
| 2002-05-31 | 312 | 315 | 309 | 309 | 260,000 | 309 |
| 2002-05-30 | 320 | 322 | 313 | 313 | 221,000 | 313 |
| 2002-05-29 | 323 | 324 | 318 | 320 | 259,000 | 320 |
| 2002-05-28 | 328 | 328 | 324 | 324 | 312,000 | 324 |
| 2002-05-27 | 330 | 333 | 328 | 330 | 375,000 | 330 |
| 2002-05-24 | 325 | 331 | 324 | 329 | 417,000 | 329 |
| 2002-05-23 | 335 | 335 | 323 | 323 | 610,000 | 323 |
| 2002-05-22 | 330 | 331 | 322 | 328 | 613,000 | 328 |
| 2002-05-21 | 343 | 343 | 332 | 335 | 686,000 | 335 |
| 2002-05-20 | 349 | 353 | 342 | 349 | 701,000 | 349 |
| 2002-05-17 | 345 | 351 | 344 | 350 | 1,342,000 | 350 |
| 2002-05-16 | 325 | 344 | 323 | 342 | 1,618,000 | 342 |
| 2002-05-15 | 327 | 331 | 322 | 322 | 616,000 | 322 |
| 2002-05-14 | 317 | 328 | 317 | 326 | 411,000 | 326 |
| 2002-05-13 | 311 | 322 | 311 | 321 | 300,000 | 321 |
| 2002-05-10 | 324 | 325 | 316 | 322 | 383,000 | 322 |
| 2002-05-09 | 315 | 318 | 310 | 314 | 291,000 | 314 |
| 2002-05-08 | 306 | 310 | 305 | 307 | 292,000 | 307 |
| 2002-05-07 | 315 | 317 | 305 | 313 | 204,000 | 313 |
| 2002-05-02 | 322 | 327 | 318 | 318 | 313,000 | 318 |
| 2002-05-01 | 320 | 324 | 316 | 321 | 212,000 | 321 |
| 2002-04-30 | 325 | 325 | 310 | 316 | 131,000 | 316 |
| 2002-04-26 | 328 | 328 | 303 | 320 | 464,000 | 320 |
| 2002-04-25 | 324 | 329 | 323 | 328 | 268,000 | 328 |
| 2002-04-24 | 330 | 337 | 323 | 323 | 468,000 | 323 |
| 2002-04-23 | 318 | 329 | 315 | 327 | 505,000 | 327 |
| 2002-04-22 | 326 | 329 | 315 | 320 | 421,000 | 320 |
| 2002-04-19 | 317 | 325 | 311 | 325 | 436,000 | 325 |
| 2002-04-18 | 309 | 324 | 308 | 316 | 982,000 | 316 |
| 2002-04-17 | 305 | 310 | 303 | 309 | 504,000 | 309 |
| 2002-04-16 | 304 | 308 | 296 | 303 | 321,000 | 303 |
| 2002-04-15 | 307 | 315 | 300 | 303 | 1,324,000 | 303 |
| 2002-04-12 | 294 | 309 | 290 | 306 | 3,099,000 | 306 |
| 2002-04-11 | 286 | 294 | 284 | 290 | 763,000 | 290 |
| 2002-04-10 | 281 | 285 | 276 | 285 | 500,000 | 285 |
| 2002-04-09 | 280 | 282 | 272 | 272 | 300,000 | 272 |
| 2002-04-08 | 275 | 285 | 275 | 275 | 314,000 | 275 |
| 2002-04-05 | 280 | 286 | 275 | 279 | 877,000 | 279 |
| 2002-04-04 | 255 | 265 | 251 | 265 | 326,000 | 265 |
| 2002-04-03 | 250 | 254 | 246 | 250 | 201,000 | 250 |
| 2002-04-02 | 251 | 255 | 245 | 250 | 218,000 | 250 |
| 2002-04-01 | 257 | 259 | 250 | 256 | 170,000 | 256 |
| 2002-03-29 | 261 | 267 | 258 | 258 | 199,000 | 258 |
| 2002-03-28 | 270 | 270 | 262 | 263 | 381,000 | 263 |
| 2002-03-27 | 270 | 272 | 259 | 260 | 309,000 | 260 |
| 2002-03-26 | 269 | 275 | 264 | 269 | 110,000 | 269 |
| 2002-03-25 | 273 | 274 | 260 | 270 | 359,000 | 270 |
| 2002-03-22 | 280 | 282 | 271 | 272 | 304,000 | 272 |
| 2002-03-20 | 277 | 285 | 275 | 283 | 545,000 | 283 |
| 2002-03-19 | 273 | 279 | 272 | 279 | 475,000 | 279 |
| 2002-03-18 | 261 | 275 | 261 | 268 | 380,000 | 268 |
| 2002-03-15 | 260 | 261 | 254 | 254 | 163,000 | 254 |
| 2002-03-14 | 248 | 262 | 245 | 260 | 256,000 | 260 |
| 2002-03-13 | 259 | 265 | 248 | 248 | 201,000 | 248 |
| 2002-03-12 | 268 | 268 | 260 | 261 | 129,000 | 261 |
| 2002-03-11 | 270 | 271 | 255 | 258 | 281,000 | 258 |
| 2002-03-08 | 270 | 280 | 256 | 273 | 756,000 | 273 |
| 2002-03-07 | 281 | 285 | 276 | 280 | 241,000 | 280 |
| 2002-03-06 | 277 | 286 | 277 | 283 | 389,000 | 283 |
| 2002-03-05 | 290 | 292 | 282 | 287 | 838,000 | 287 |
| 2002-03-04 | 288 | 288 | 280 | 280 | 485,000 | 280 |
| 2002-03-01 | 285 | 288 | 272 | 280 | 548,000 | 280 |
| 2002-02-28 | 280 | 289 | 277 | 280 | 558,000 | 280 |
| 2002-02-27 | 278 | 284 | 272 | 275 | 592,000 | 275 |
| 2002-02-26 | 268 | 278 | 268 | 278 | 415,000 | 278 |
| 2002-02-25 | 269 | 270 | 264 | 269 | 214,000 | 269 |
| 2002-02-22 | 260 | 272 | 260 | 265 | 259,000 | 265 |
| 2002-02-21 | 258 | 270 | 255 | 266 | 186,000 | 266 |
| 2002-02-20 | 261 | 261 | 255 | 257 | 113,000 | 257 |
| 2002-02-19 | 273 | 274 | 256 | 266 | 451,000 | 266 |
| 2002-02-18 | 263 | 268 | 259 | 268 | 194,000 | 268 |
| 2002-02-15 | 258 | 263 | 257 | 259 | 154,000 | 259 |
| 2002-02-14 | 267 | 269 | 256 | 258 | 343,000 | 258 |
| 2002-02-13 | 264 | 275 | 260 | 265 | 1,202,000 | 265 |
| 2002-02-12 | 260 | 269 | 250 | 268 | 899,000 | 268 |
| 2002-02-08 | 240 | 267 | 235 | 265 | 925,000 | 265 |
| 2002-02-07 | 226 | 240 | 226 | 237 | 339,000 | 237 |
| 2002-02-06 | 233 | 236 | 227 | 230 | 289,000 | 230 |
| 2002-02-05 | 238 | 241 | 236 | 236 | 243,000 | 236 |
| 2002-02-04 | 240 | 242 | 235 | 241 | 284,000 | 241 |
| 2002-02-01 | 250 | 256 | 245 | 250 | 679,000 | 250 |
| 2002-01-31 | 235 | 249 | 235 | 248 | 355,000 | 248 |
| 2002-01-30 | 226 | 240 | 226 | 239 | 411,000 | 239 |
| 2002-01-29 | 245 | 254 | 241 | 241 | 817,000 | 241 |
| 2002-01-28 | 246 | 247 | 235 | 245 | 264,000 | 245 |
| 2002-01-25 | 234 | 247 | 230 | 246 | 674,000 | 246 |
| 2002-01-24 | 215 | 234 | 215 | 233 | 526,000 | 233 |
| 2002-01-23 | 216 | 227 | 216 | 225 | 240,000 | 225 |
| 2002-01-22 | 219 | 220 | 213 | 215 | 246,000 | 215 |
| 2002-01-21 | 200 | 219 | 200 | 218 | 500,000 | 218 |
| 2002-01-18 | 186 | 199 | 186 | 199 | 154,000 | 199 |
| 2002-01-17 | 190 | 190 | 186 | 187 | 28,000 | 187 |
| 2002-01-16 | 190 | 191 | 189 | 191 | 66,000 | 191 |
| 2002-01-15 | 190 | 191 | 189 | 189 | 97,000 | 189 |
| 2002-01-11 | 195 | 195 | 188 | 190 | 134,000 | 190 |
| 2002-01-10 | 190 | 191 | 188 | 191 | 62,000 | 191 |
| 2002-01-09 | 190 | 190 | 185 | 189 | 133,000 | 189 |
| 2002-01-08 | 193 | 193 | 189 | 190 | 60,000 | 190 |
| 2002-01-07 | 190 | 197 | 190 | 194 | 20,000 | 194 |
| 2002-01-04 | 191 | 198 | 190 | 197 | 31,000 | 197 |
分割・併合履歴 ： なし
