7222 日産車体(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 660 | 663 | 655 | 658 | 126,000 | 658 |
| 2003-12-29 | 642 | 660 | 642 | 658 | 154,000 | 658 |
| 2003-12-26 | 662 | 664 | 642 | 647 | 227,000 | 647 |
| 2003-12-25 | 660 | 668 | 654 | 659 | 317,000 | 659 |
| 2003-12-24 | 680 | 683 | 651 | 659 | 346,000 | 659 |
| 2003-12-22 | 669 | 686 | 663 | 675 | 981,000 | 675 |
| 2003-12-19 | 670 | 674 | 655 | 663 | 518,000 | 663 |
| 2003-12-18 | 646 | 676 | 643 | 660 | 1,107,000 | 660 |
| 2003-12-17 | 655 | 656 | 645 | 650 | 411,000 | 650 |
| 2003-12-16 | 651 | 659 | 645 | 651 | 1,048,000 | 651 |
| 2003-12-15 | 630 | 675 | 630 | 671 | 2,221,000 | 671 |
| 2003-12-12 | 625 | 626 | 616 | 622 | 451,000 | 622 |
| 2003-12-11 | 619 | 635 | 617 | 624 | 827,000 | 624 |
| 2003-12-10 | 618 | 620 | 605 | 615 | 565,000 | 615 |
| 2003-12-09 | 611 | 617 | 600 | 614 | 536,000 | 614 |
| 2003-12-08 | 620 | 620 | 600 | 601 | 326,000 | 601 |
| 2003-12-05 | 616 | 622 | 610 | 620 | 581,000 | 620 |
| 2003-12-04 | 608 | 615 | 597 | 606 | 755,000 | 606 |
| 2003-12-03 | 612 | 615 | 607 | 608 | 304,000 | 608 |
| 2003-12-02 | 614 | 620 | 606 | 612 | 569,000 | 612 |
| 2003-12-01 | 584 | 612 | 576 | 604 | 248,000 | 604 |
| 2003-11-28 | 611 | 620 | 601 | 604 | 360,000 | 604 |
| 2003-11-27 | 629 | 630 | 616 | 621 | 823,000 | 621 |
| 2003-11-26 | 610 | 627 | 610 | 621 | 1,119,000 | 621 |
| 2003-11-25 | 575 | 609 | 574 | 600 | 1,098,000 | 600 |
| 2003-11-21 | 563 | 574 | 559 | 569 | 580,000 | 569 |
| 2003-11-20 | 555 | 565 | 551 | 563 | 715,000 | 563 |
| 2003-11-19 | 571 | 571 | 551 | 565 | 646,000 | 565 |
| 2003-11-18 | 561 | 575 | 556 | 573 | 766,000 | 573 |
| 2003-11-17 | 601 | 601 | 571 | 571 | 635,000 | 571 |
| 2003-11-14 | 600 | 619 | 598 | 603 | 1,171,000 | 603 |
| 2003-11-13 | 591 | 595 | 575 | 590 | 676,000 | 590 |
| 2003-11-12 | 584 | 599 | 571 | 584 | 936,000 | 584 |
| 2003-11-11 | 596 | 605 | 578 | 588 | 907,000 | 588 |
| 2003-11-10 | 631 | 638 | 620 | 622 | 1,321,000 | 622 |
| 2003-11-07 | 617 | 637 | 610 | 634 | 2,306,000 | 634 |
| 2003-11-06 | 627 | 634 | 610 | 610 | 2,029,000 | 610 |
| 2003-11-05 | 613 | 625 | 605 | 620 | 1,750,000 | 620 |
| 2003-11-04 | 606 | 610 | 601 | 607 | 519,000 | 607 |
| 2003-10-31 | 590 | 612 | 590 | 601 | 1,029,000 | 601 |
| 2003-10-30 | 618 | 629 | 606 | 617 | 862,000 | 617 |
| 2003-10-29 | 631 | 635 | 606 | 612 | 1,256,000 | 612 |
| 2003-10-28 | 600 | 646 | 592 | 628 | 4,073,000 | 628 |
| 2003-10-27 | 599 | 609 | 581 | 603 | 1,257,000 | 603 |
| 2003-10-24 | 606 | 611 | 578 | 602 | 2,483,000 | 602 |
| 2003-10-23 | 594 | 617 | 565 | 596 | 6,629,000 | 596 |
| 2003-10-22 | 601 | 611 | 598 | 611 | 7,686,000 | 611 |
| 2003-10-21 | 511 | 511 | 511 | 511 | 1,040,000 | 511 |
| 2003-10-20 | 415 | 435 | 408 | 431 | 2,941,000 | 431 |
| 2003-10-17 | 405 | 407 | 399 | 403 | 411,000 | 403 |
| 2003-10-16 | 394 | 400 | 393 | 400 | 527,000 | 400 |
| 2003-10-15 | 390 | 396 | 389 | 389 | 276,000 | 389 |
| 2003-10-14 | 395 | 395 | 387 | 387 | 172,000 | 387 |
| 2003-10-10 | 387 | 395 | 386 | 391 | 202,000 | 391 |
| 2003-10-09 | 385 | 391 | 383 | 387 | 180,000 | 387 |
| 2003-10-08 | 397 | 397 | 388 | 389 | 257,000 | 389 |
| 2003-10-07 | 399 | 399 | 392 | 395 | 239,000 | 395 |
| 2003-10-06 | 397 | 399 | 392 | 392 | 103,000 | 392 |
| 2003-10-03 | 391 | 396 | 391 | 392 | 65,000 | 392 |
| 2003-10-02 | 386 | 395 | 386 | 390 | 194,000 | 390 |
| 2003-10-01 | 384 | 391 | 382 | 386 | 237,000 | 386 |
| 2003-09-30 | 384 | 387 | 382 | 384 | 103,000 | 384 |
| 2003-09-29 | 383 | 384 | 380 | 380 | 141,000 | 380 |
| 2003-09-26 | 388 | 390 | 382 | 385 | 403,000 | 385 |
| 2003-09-25 | 389 | 390 | 385 | 386 | 338,000 | 386 |
| 2003-09-24 | 395 | 395 | 386 | 387 | 533,000 | 387 |
| 2003-09-22 | 397 | 397 | 382 | 388 | 388,000 | 388 |
| 2003-09-19 | 412 | 412 | 400 | 406 | 568,000 | 406 |
| 2003-09-18 | 410 | 410 | 405 | 410 | 409,000 | 410 |
| 2003-09-17 | 420 | 422 | 412 | 412 | 447,000 | 412 |
| 2003-09-16 | 412 | 419 | 412 | 416 | 563,000 | 416 |
| 2003-09-12 | 406 | 411 | 406 | 409 | 482,000 | 409 |
| 2003-09-11 | 407 | 409 | 405 | 405 | 365,000 | 405 |
| 2003-09-10 | 405 | 412 | 405 | 409 | 1,190,000 | 409 |
| 2003-09-09 | 398 | 402 | 395 | 397 | 328,000 | 397 |
| 2003-09-08 | 399 | 403 | 396 | 396 | 352,000 | 396 |
| 2003-09-05 | 391 | 402 | 391 | 396 | 708,000 | 396 |
| 2003-09-04 | 380 | 394 | 380 | 389 | 546,000 | 389 |
| 2003-09-03 | 381 | 382 | 378 | 378 | 240,000 | 378 |
| 2003-09-02 | 385 | 385 | 380 | 381 | 527,000 | 381 |
| 2003-09-01 | 380 | 386 | 378 | 382 | 538,000 | 382 |
| 2003-08-29 | 380 | 384 | 377 | 379 | 304,000 | 379 |
| 2003-08-28 | 387 | 387 | 376 | 377 | 325,000 | 377 |
| 2003-08-27 | 381 | 383 | 376 | 377 | 495,000 | 377 |
| 2003-08-26 | 381 | 385 | 380 | 382 | 248,000 | 382 |
| 2003-08-25 | 386 | 386 | 380 | 381 | 260,000 | 381 |
| 2003-08-22 | 389 | 391 | 385 | 386 | 338,000 | 386 |
| 2003-08-21 | 385 | 390 | 385 | 386 | 369,000 | 386 |
| 2003-08-20 | 390 | 391 | 384 | 384 | 553,000 | 384 |
| 2003-08-19 | 396 | 396 | 387 | 390 | 427,000 | 390 |
| 2003-08-18 | 391 | 394 | 386 | 391 | 427,000 | 391 |
| 2003-08-15 | 385 | 387 | 382 | 384 | 369,000 | 384 |
| 2003-08-14 | 386 | 386 | 384 | 385 | 178,000 | 385 |
| 2003-08-13 | 385 | 389 | 384 | 384 | 211,000 | 384 |
| 2003-08-12 | 391 | 391 | 385 | 385 | 132,000 | 385 |
| 2003-08-11 | 391 | 393 | 386 | 386 | 315,000 | 386 |
| 2003-08-08 | 397 | 397 | 382 | 382 | 288,000 | 382 |
| 2003-08-07 | 382 | 395 | 382 | 388 | 537,000 | 388 |
| 2003-08-06 | 380 | 383 | 378 | 380 | 255,000 | 380 |
| 2003-08-05 | 384 | 387 | 381 | 382 | 190,000 | 382 |
| 2003-08-04 | 385 | 388 | 383 | 384 | 426,000 | 384 |
| 2003-08-01 | 391 | 392 | 385 | 386 | 315,000 | 386 |
| 2003-07-31 | 390 | 393 | 386 | 391 | 512,000 | 391 |
| 2003-07-30 | 399 | 399 | 392 | 394 | 222,000 | 394 |
| 2003-07-29 | 407 | 408 | 399 | 402 | 616,000 | 402 |
| 2003-07-28 | 395 | 404 | 394 | 400 | 419,000 | 400 |
| 2003-07-25 | 396 | 396 | 390 | 391 | 439,000 | 391 |
| 2003-07-24 | 395 | 396 | 393 | 393 | 437,000 | 393 |
| 2003-07-23 | 396 | 396 | 388 | 390 | 314,000 | 390 |
| 2003-07-22 | 392 | 396 | 387 | 390 | 337,000 | 390 |
| 2003-07-18 | 382 | 390 | 380 | 387 | 491,000 | 387 |
| 2003-07-17 | 392 | 392 | 385 | 386 | 277,000 | 386 |
| 2003-07-16 | 399 | 399 | 385 | 392 | 601,000 | 392 |
| 2003-07-15 | 415 | 415 | 398 | 398 | 577,000 | 398 |
| 2003-07-14 | 405 | 413 | 404 | 407 | 645,000 | 407 |
| 2003-07-11 | 405 | 408 | 402 | 404 | 398,000 | 404 |
| 2003-07-10 | 411 | 418 | 405 | 413 | 819,000 | 413 |
| 2003-07-09 | 416 | 417 | 410 | 412 | 501,000 | 412 |
| 2003-07-08 | 428 | 429 | 411 | 413 | 668,000 | 413 |
| 2003-07-07 | 427 | 436 | 412 | 418 | 1,662,000 | 418 |
| 2003-07-04 | 415 | 426 | 407 | 423 | 1,193,000 | 423 |
| 2003-07-03 | 409 | 425 | 400 | 407 | 1,923,000 | 407 |
| 2003-07-02 | 409 | 409 | 396 | 401 | 470,000 | 401 |
| 2003-07-01 | 409 | 410 | 400 | 404 | 625,000 | 404 |
| 2003-06-30 | 395 | 404 | 394 | 403 | 599,000 | 403 |
| 2003-06-27 | 388 | 395 | 386 | 389 | 494,000 | 389 |
| 2003-06-26 | 380 | 387 | 379 | 384 | 237,000 | 384 |
| 2003-06-25 | 381 | 384 | 376 | 378 | 283,000 | 378 |
| 2003-06-24 | 386 | 386 | 380 | 382 | 298,000 | 382 |
| 2003-06-23 | 389 | 392 | 387 | 388 | 569,000 | 388 |
| 2003-06-20 | 392 | 393 | 388 | 388 | 433,000 | 388 |
| 2003-06-19 | 398 | 399 | 392 | 394 | 825,000 | 394 |
| 2003-06-18 | 379 | 393 | 379 | 389 | 1,362,000 | 389 |
| 2003-06-17 | 364 | 372 | 363 | 369 | 631,000 | 369 |
| 2003-06-16 | 363 | 365 | 352 | 358 | 395,000 | 358 |
| 2003-06-13 | 365 | 368 | 361 | 363 | 562,000 | 363 |
| 2003-06-12 | 369 | 372 | 365 | 365 | 141,000 | 365 |
| 2003-06-11 | 373 | 374 | 368 | 368 | 180,000 | 368 |
| 2003-06-10 | 374 | 374 | 370 | 373 | 184,000 | 373 |
| 2003-06-09 | 375 | 379 | 369 | 375 | 258,000 | 375 |
| 2003-06-06 | 369 | 371 | 366 | 370 | 299,000 | 370 |
| 2003-06-05 | 370 | 374 | 370 | 370 | 126,000 | 370 |
| 2003-06-04 | 363 | 375 | 363 | 373 | 156,000 | 373 |
| 2003-06-03 | 365 | 365 | 361 | 361 | 207,000 | 361 |
| 2003-06-02 | 371 | 372 | 365 | 365 | 243,000 | 365 |
| 2003-05-30 | 373 | 375 | 367 | 369 | 361,000 | 369 |
| 2003-05-29 | 376 | 379 | 372 | 378 | 220,000 | 378 |
| 2003-05-28 | 376 | 376 | 369 | 370 | 174,000 | 370 |
| 2003-05-27 | 371 | 375 | 369 | 369 | 140,000 | 369 |
| 2003-05-26 | 376 | 378 | 371 | 371 | 99,000 | 371 |
| 2003-05-23 | 370 | 378 | 369 | 369 | 143,000 | 369 |
| 2003-05-22 | 375 | 383 | 369 | 369 | 207,000 | 369 |
| 2003-05-21 | 369 | 378 | 365 | 374 | 157,000 | 374 |
| 2003-05-20 | 359 | 371 | 358 | 367 | 135,000 | 367 |
| 2003-05-19 | 363 | 364 | 359 | 359 | 108,000 | 359 |
| 2003-05-16 | 367 | 367 | 359 | 363 | 137,000 | 363 |
| 2003-05-15 | 377 | 380 | 358 | 368 | 221,000 | 368 |
| 2003-05-14 | 381 | 381 | 376 | 377 | 73,000 | 377 |
| 2003-05-13 | 379 | 384 | 378 | 381 | 141,000 | 381 |
| 2003-05-12 | 384 | 386 | 376 | 379 | 196,000 | 379 |
| 2003-05-09 | 374 | 387 | 374 | 387 | 155,000 | 387 |
| 2003-05-08 | 392 | 392 | 375 | 378 | 209,000 | 378 |
| 2003-05-07 | 395 | 400 | 391 | 394 | 291,000 | 394 |
| 2003-05-06 | 382 | 407 | 382 | 400 | 447,000 | 400 |
| 2003-05-02 | 368 | 375 | 363 | 372 | 368,000 | 372 |
| 2003-05-01 | 364 | 364 | 360 | 363 | 104,000 | 363 |
| 2003-04-30 | 354 | 361 | 351 | 356 | 136,000 | 356 |
| 2003-04-28 | 350 | 355 | 343 | 353 | 147,000 | 353 |
| 2003-04-25 | 360 | 364 | 351 | 355 | 287,000 | 355 |
| 2003-04-24 | 366 | 372 | 363 | 363 | 349,000 | 363 |
| 2003-04-23 | 365 | 369 | 359 | 361 | 204,000 | 361 |
| 2003-04-22 | 370 | 373 | 368 | 369 | 295,000 | 369 |
| 2003-04-21 | 370 | 373 | 365 | 370 | 233,000 | 370 |
| 2003-04-18 | 367 | 370 | 360 | 370 | 271,000 | 370 |
| 2003-04-17 | 365 | 374 | 364 | 367 | 444,000 | 367 |
| 2003-04-16 | 359 | 363 | 355 | 363 | 304,000 | 363 |
| 2003-04-15 | 349 | 354 | 347 | 351 | 179,000 | 351 |
| 2003-04-14 | 347 | 352 | 343 | 347 | 129,000 | 347 |
| 2003-04-11 | 346 | 354 | 346 | 352 | 174,000 | 352 |
| 2003-04-10 | 351 | 357 | 347 | 354 | 237,000 | 354 |
| 2003-04-09 | 348 | 353 | 348 | 353 | 213,000 | 353 |
| 2003-04-08 | 352 | 360 | 349 | 353 | 261,000 | 353 |
| 2003-04-07 | 347 | 356 | 344 | 356 | 151,000 | 356 |
| 2003-04-04 | 342 | 349 | 338 | 347 | 192,000 | 347 |
| 2003-04-03 | 348 | 351 | 345 | 347 | 267,000 | 347 |
| 2003-04-02 | 345 | 345 | 340 | 344 | 152,000 | 344 |
| 2003-04-01 | 346 | 346 | 339 | 340 | 149,000 | 340 |
| 2003-03-31 | 354 | 356 | 345 | 347 | 170,000 | 347 |
| 2003-03-28 | 350 | 356 | 350 | 356 | 299,000 | 356 |
| 2003-03-27 | 350 | 352 | 345 | 350 | 272,000 | 350 |
| 2003-03-26 | 350 | 351 | 345 | 345 | 377,000 | 345 |
| 2003-03-25 | 360 | 368 | 346 | 348 | 740,000 | 348 |
| 2003-03-24 | 367 | 373 | 363 | 368 | 361,000 | 368 |
| 2003-03-20 | 355 | 363 | 351 | 363 | 397,000 | 363 |
| 2003-03-19 | 347 | 354 | 346 | 353 | 451,000 | 353 |
| 2003-03-18 | 339 | 349 | 339 | 344 | 621,000 | 344 |
| 2003-03-17 | 340 | 340 | 330 | 330 | 338,000 | 330 |
| 2003-03-14 | 350 | 353 | 340 | 342 | 932,000 | 342 |
| 2003-03-13 | 358 | 359 | 352 | 352 | 325,000 | 352 |
| 2003-03-12 | 351 | 368 | 350 | 358 | 321,000 | 358 |
| 2003-03-11 | 357 | 365 | 352 | 352 | 470,000 | 352 |
| 2003-03-10 | 371 | 375 | 366 | 367 | 663,000 | 367 |
| 2003-03-07 | 395 | 396 | 381 | 381 | 324,000 | 381 |
| 2003-03-06 | 406 | 413 | 399 | 399 | 182,000 | 399 |
| 2003-03-05 | 419 | 419 | 406 | 406 | 187,000 | 406 |
| 2003-03-04 | 415 | 420 | 412 | 420 | 470,000 | 420 |
| 2003-03-03 | 424 | 425 | 416 | 418 | 348,000 | 418 |
| 2003-02-28 | 419 | 422 | 409 | 422 | 405,000 | 422 |
| 2003-02-27 | 405 | 418 | 405 | 417 | 471,000 | 417 |
| 2003-02-26 | 402 | 412 | 401 | 404 | 207,000 | 404 |
| 2003-02-25 | 408 | 408 | 396 | 402 | 487,000 | 402 |
| 2003-02-24 | 425 | 425 | 406 | 408 | 546,000 | 408 |
| 2003-02-21 | 433 | 433 | 416 | 416 | 551,000 | 416 |
| 2003-02-20 | 425 | 430 | 423 | 426 | 2,094,000 | 426 |
| 2003-02-19 | 395 | 419 | 392 | 415 | 1,251,000 | 415 |
| 2003-02-18 | 395 | 397 | 387 | 388 | 345,000 | 388 |
| 2003-02-17 | 404 | 404 | 395 | 395 | 181,000 | 395 |
| 2003-02-14 | 392 | 399 | 392 | 399 | 571,000 | 399 |
| 2003-02-13 | 405 | 406 | 391 | 391 | 426,000 | 391 |
| 2003-02-12 | 405 | 405 | 400 | 405 | 288,000 | 405 |
| 2003-02-10 | 399 | 406 | 399 | 403 | 217,000 | 403 |
| 2003-02-07 | 411 | 415 | 399 | 403 | 333,000 | 403 |
| 2003-02-06 | 417 | 418 | 409 | 411 | 219,000 | 411 |
| 2003-02-05 | 412 | 417 | 409 | 412 | 226,000 | 412 |
| 2003-02-04 | 417 | 421 | 411 | 412 | 236,000 | 412 |
| 2003-02-03 | 413 | 425 | 409 | 419 | 547,000 | 419 |
| 2003-01-31 | 400 | 411 | 398 | 408 | 548,000 | 408 |
| 2003-01-30 | 400 | 403 | 396 | 399 | 413,000 | 399 |
| 2003-01-29 | 400 | 405 | 395 | 402 | 442,000 | 402 |
| 2003-01-28 | 390 | 397 | 386 | 395 | 265,000 | 395 |
| 2003-01-27 | 382 | 392 | 381 | 391 | 183,000 | 391 |
| 2003-01-24 | 391 | 398 | 382 | 383 | 430,000 | 383 |
| 2003-01-23 | 385 | 395 | 380 | 391 | 189,000 | 391 |
| 2003-01-22 | 395 | 395 | 383 | 389 | 203,000 | 389 |
| 2003-01-21 | 385 | 398 | 382 | 397 | 213,000 | 397 |
| 2003-01-20 | 391 | 395 | 382 | 384 | 187,000 | 384 |
| 2003-01-17 | 385 | 397 | 385 | 395 | 268,000 | 395 |
| 2003-01-16 | 403 | 403 | 390 | 390 | 354,000 | 390 |
| 2003-01-15 | 398 | 409 | 397 | 404 | 491,000 | 404 |
| 2003-01-14 | 380 | 397 | 378 | 396 | 353,000 | 396 |
| 2003-01-10 | 386 | 388 | 380 | 380 | 163,000 | 380 |
| 2003-01-09 | 380 | 390 | 380 | 388 | 133,000 | 388 |
| 2003-01-08 | 385 | 392 | 384 | 390 | 192,000 | 390 |
| 2003-01-07 | 390 | 395 | 385 | 385 | 213,000 | 385 |
| 2003-01-06 | 385 | 392 | 385 | 390 | 62,000 | 390 |
分割・併合履歴 ： なし
