7222 日産車体(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 899 | 899 | 886 | 893 | 139,000 | 893 |
| 2005-12-29 | 896 | 902 | 895 | 897 | 171,000 | 897 |
| 2005-12-28 | 894 | 902 | 892 | 901 | 369,000 | 901 |
| 2005-12-27 | 895 | 898 | 892 | 893 | 106,000 | 893 |
| 2005-12-26 | 904 | 912 | 897 | 898 | 152,000 | 898 |
| 2005-12-22 | 914 | 916 | 905 | 910 | 275,000 | 910 |
| 2005-12-21 | 917 | 919 | 901 | 913 | 481,000 | 913 |
| 2005-12-20 | 895 | 900 | 885 | 900 | 603,000 | 900 |
| 2005-12-19 | 868 | 889 | 868 | 878 | 328,000 | 878 |
| 2005-12-16 | 862 | 888 | 862 | 874 | 356,000 | 874 |
| 2005-12-15 | 887 | 893 | 856 | 857 | 442,000 | 857 |
| 2005-12-14 | 899 | 905 | 885 | 886 | 524,000 | 886 |
| 2005-12-13 | 898 | 900 | 885 | 890 | 434,000 | 890 |
| 2005-12-12 | 890 | 900 | 890 | 898 | 375,000 | 898 |
| 2005-12-09 | 896 | 896 | 886 | 886 | 374,000 | 886 |
| 2005-12-08 | 901 | 909 | 882 | 886 | 383,000 | 886 |
| 2005-12-07 | 891 | 910 | 889 | 910 | 699,000 | 910 |
| 2005-12-06 | 909 | 911 | 891 | 891 | 742,000 | 891 |
| 2005-12-05 | 880 | 920 | 880 | 909 | 683,000 | 909 |
| 2005-12-02 | 878 | 879 | 871 | 878 | 485,000 | 878 |
| 2005-12-01 | 884 | 885 | 874 | 878 | 298,000 | 878 |
| 2005-11-30 | 871 | 888 | 866 | 884 | 723,000 | 884 |
| 2005-11-29 | 860 | 875 | 859 | 870 | 700,000 | 870 |
| 2005-11-28 | 854 | 862 | 850 | 860 | 525,000 | 860 |
| 2005-11-25 | 844 | 851 | 843 | 850 | 760,000 | 850 |
| 2005-11-24 | 850 | 852 | 842 | 844 | 1,003,000 | 844 |
| 2005-11-22 | 828 | 844 | 828 | 844 | 840,000 | 844 |
| 2005-11-21 | 826 | 830 | 821 | 823 | 729,000 | 823 |
| 2005-11-18 | 809 | 817 | 808 | 817 | 572,000 | 817 |
| 2005-11-17 | 801 | 808 | 800 | 807 | 558,000 | 807 |
| 2005-11-16 | 798 | 801 | 791 | 795 | 878,000 | 795 |
| 2005-11-15 | 799 | 800 | 795 | 797 | 533,000 | 797 |
| 2005-11-14 | 806 | 806 | 792 | 794 | 672,000 | 794 |
| 2005-11-11 | 785 | 796 | 783 | 796 | 701,000 | 796 |
| 2005-11-10 | 785 | 785 | 780 | 781 | 319,000 | 781 |
| 2005-11-09 | 781 | 786 | 779 | 780 | 408,000 | 780 |
| 2005-11-08 | 783 | 786 | 779 | 781 | 662,000 | 781 |
| 2005-11-07 | 792 | 794 | 779 | 783 | 873,000 | 783 |
| 2005-11-04 | 800 | 805 | 793 | 794 | 805,000 | 794 |
| 2005-11-02 | 807 | 807 | 790 | 791 | 810,000 | 791 |
| 2005-11-01 | 810 | 813 | 805 | 808 | 308,000 | 808 |
| 2005-10-31 | 810 | 815 | 802 | 808 | 804,000 | 808 |
| 2005-10-28 | 810 | 823 | 810 | 818 | 297,000 | 818 |
| 2005-10-27 | 810 | 822 | 810 | 812 | 286,000 | 812 |
| 2005-10-26 | 825 | 828 | 807 | 809 | 419,000 | 809 |
| 2005-10-25 | 805 | 832 | 805 | 832 | 530,000 | 832 |
| 2005-10-24 | 795 | 809 | 795 | 795 | 246,000 | 795 |
| 2005-10-21 | 790 | 797 | 783 | 795 | 398,000 | 795 |
| 2005-10-20 | 813 | 818 | 798 | 800 | 238,000 | 800 |
| 2005-10-19 | 818 | 822 | 802 | 812 | 252,000 | 812 |
| 2005-10-18 | 828 | 831 | 821 | 821 | 272,000 | 821 |
| 2005-10-17 | 826 | 834 | 826 | 827 | 314,000 | 827 |
| 2005-10-14 | 830 | 831 | 823 | 824 | 355,000 | 824 |
| 2005-10-13 | 825 | 837 | 821 | 828 | 404,000 | 828 |
| 2005-10-12 | 838 | 845 | 828 | 831 | 562,000 | 831 |
| 2005-10-11 | 798 | 825 | 798 | 825 | 343,000 | 825 |
| 2005-10-07 | 815 | 818 | 802 | 805 | 568,000 | 805 |
| 2005-10-06 | 832 | 836 | 821 | 821 | 622,000 | 821 |
| 2005-10-05 | 860 | 861 | 838 | 842 | 771,000 | 842 |
| 2005-10-04 | 832 | 863 | 829 | 863 | 1,205,000 | 863 |
| 2005-10-03 | 830 | 831 | 820 | 826 | 587,000 | 826 |
| 2005-09-30 | 814 | 827 | 809 | 827 | 904,000 | 827 |
| 2005-09-29 | 805 | 806 | 793 | 806 | 447,000 | 806 |
| 2005-09-28 | 782 | 798 | 774 | 797 | 629,000 | 797 |
| 2005-09-27 | 792 | 797 | 782 | 782 | 378,000 | 782 |
| 2005-09-26 | 787 | 795 | 787 | 795 | 487,000 | 795 |
| 2005-09-22 | 783 | 788 | 778 | 787 | 271,000 | 787 |
| 2005-09-21 | 789 | 792 | 784 | 788 | 261,000 | 788 |
| 2005-09-20 | 779 | 785 | 779 | 782 | 557,000 | 782 |
| 2005-09-16 | 774 | 775 | 772 | 773 | 338,000 | 773 |
| 2005-09-15 | 772 | 775 | 767 | 775 | 419,000 | 775 |
| 2005-09-14 | 770 | 779 | 768 | 772 | 256,000 | 772 |
| 2005-09-13 | 765 | 775 | 765 | 772 | 368,000 | 772 |
| 2005-09-12 | 772 | 776 | 763 | 765 | 363,000 | 765 |
| 2005-09-09 | 765 | 768 | 761 | 763 | 709,000 | 763 |
| 2005-09-08 | 778 | 778 | 765 | 768 | 349,000 | 768 |
| 2005-09-07 | 778 | 780 | 771 | 776 | 404,000 | 776 |
| 2005-09-06 | 786 | 790 | 766 | 768 | 615,000 | 768 |
| 2005-09-05 | 782 | 786 | 780 | 786 | 373,000 | 786 |
| 2005-09-02 | 773 | 774 | 767 | 774 | 363,000 | 774 |
| 2005-09-01 | 760 | 773 | 760 | 767 | 570,000 | 767 |
| 2005-08-31 | 756 | 760 | 753 | 760 | 367,000 | 760 |
| 2005-08-30 | 756 | 759 | 748 | 750 | 479,000 | 750 |
| 2005-08-29 | 754 | 760 | 750 | 754 | 581,000 | 754 |
| 2005-08-26 | 746 | 748 | 742 | 748 | 305,000 | 748 |
| 2005-08-25 | 743 | 747 | 740 | 741 | 257,000 | 741 |
| 2005-08-24 | 747 | 749 | 741 | 743 | 469,000 | 743 |
| 2005-08-23 | 743 | 755 | 743 | 748 | 574,000 | 748 |
| 2005-08-22 | 743 | 746 | 735 | 738 | 527,000 | 738 |
| 2005-08-19 | 747 | 749 | 738 | 741 | 382,000 | 741 |
| 2005-08-18 | 749 | 753 | 745 | 747 | 278,000 | 747 |
| 2005-08-17 | 745 | 752 | 744 | 745 | 301,000 | 745 |
| 2005-08-16 | 753 | 755 | 743 | 750 | 389,000 | 750 |
| 2005-08-15 | 761 | 762 | 750 | 750 | 270,000 | 750 |
| 2005-08-12 | 765 | 768 | 757 | 759 | 347,000 | 759 |
| 2005-08-11 | 771 | 772 | 765 | 765 | 328,000 | 765 |
| 2005-08-10 | 774 | 779 | 762 | 765 | 700,000 | 765 |
| 2005-08-09 | 749 | 767 | 747 | 764 | 642,000 | 764 |
| 2005-08-08 | 736 | 754 | 727 | 751 | 536,000 | 751 |
| 2005-08-05 | 760 | 765 | 738 | 738 | 439,000 | 738 |
| 2005-08-04 | 771 | 778 | 758 | 759 | 668,000 | 759 |
| 2005-08-03 | 794 | 794 | 781 | 783 | 229,000 | 783 |
| 2005-08-02 | 800 | 804 | 789 | 795 | 408,000 | 795 |
| 2005-08-01 | 800 | 809 | 800 | 805 | 254,000 | 805 |
| 2005-07-29 | 797 | 803 | 795 | 800 | 363,000 | 800 |
| 2005-07-28 | 795 | 805 | 793 | 801 | 429,000 | 801 |
| 2005-07-27 | 787 | 800 | 785 | 794 | 376,000 | 794 |
| 2005-07-26 | 815 | 819 | 804 | 807 | 243,000 | 807 |
| 2005-07-25 | 794 | 817 | 794 | 814 | 387,000 | 814 |
| 2005-07-22 | 812 | 815 | 800 | 800 | 353,000 | 800 |
| 2005-07-21 | 820 | 825 | 817 | 818 | 306,000 | 818 |
| 2005-07-20 | 812 | 825 | 811 | 819 | 548,000 | 819 |
| 2005-07-19 | 816 | 820 | 812 | 817 | 296,000 | 817 |
| 2005-07-15 | 825 | 832 | 819 | 825 | 585,000 | 825 |
| 2005-07-14 | 791 | 825 | 791 | 822 | 528,000 | 822 |
| 2005-07-13 | 809 | 809 | 799 | 801 | 237,000 | 801 |
| 2005-07-12 | 818 | 818 | 807 | 808 | 147,000 | 808 |
| 2005-07-11 | 819 | 819 | 807 | 814 | 309,000 | 814 |
| 2005-07-08 | 813 | 820 | 804 | 811 | 442,000 | 811 |
| 2005-07-07 | 809 | 820 | 805 | 820 | 879,000 | 820 |
| 2005-07-06 | 804 | 810 | 803 | 807 | 707,000 | 807 |
| 2005-07-05 | 795 | 803 | 790 | 801 | 775,000 | 801 |
| 2005-07-04 | 773 | 787 | 771 | 787 | 507,000 | 787 |
| 2005-07-01 | 764 | 768 | 761 | 763 | 299,000 | 763 |
| 2005-06-30 | 764 | 764 | 755 | 761 | 393,000 | 761 |
| 2005-06-29 | 750 | 766 | 750 | 759 | 487,000 | 759 |
| 2005-06-28 | 741 | 749 | 740 | 749 | 304,000 | 749 |
| 2005-06-27 | 748 | 748 | 740 | 742 | 219,000 | 742 |
| 2005-06-24 | 738 | 745 | 738 | 743 | 302,000 | 743 |
| 2005-06-23 | 744 | 746 | 736 | 737 | 182,000 | 737 |
| 2005-06-22 | 738 | 738 | 730 | 736 | 169,000 | 736 |
| 2005-06-21 | 735 | 739 | 732 | 737 | 136,000 | 737 |
| 2005-06-20 | 746 | 746 | 730 | 734 | 249,000 | 734 |
| 2005-06-17 | 748 | 749 | 738 | 744 | 240,000 | 744 |
| 2005-06-16 | 745 | 746 | 743 | 743 | 133,000 | 743 |
| 2005-06-15 | 746 | 747 | 739 | 741 | 307,000 | 741 |
| 2005-06-14 | 737 | 743 | 734 | 743 | 225,000 | 743 |
| 2005-06-13 | 740 | 747 | 732 | 736 | 323,000 | 736 |
| 2005-06-10 | 735 | 745 | 734 | 739 | 481,000 | 739 |
| 2005-06-09 | 729 | 733 | 722 | 729 | 432,000 | 729 |
| 2005-06-08 | 716 | 722 | 711 | 719 | 199,000 | 719 |
| 2005-06-07 | 718 | 718 | 704 | 711 | 458,000 | 711 |
| 2005-06-06 | 729 | 733 | 716 | 720 | 347,000 | 720 |
| 2005-06-03 | 721 | 729 | 710 | 729 | 385,000 | 729 |
| 2005-06-02 | 728 | 728 | 715 | 717 | 467,000 | 717 |
| 2005-06-01 | 720 | 729 | 720 | 725 | 439,000 | 725 |
| 2005-05-31 | 705 | 724 | 704 | 724 | 393,000 | 724 |
| 2005-05-30 | 703 | 712 | 696 | 700 | 470,000 | 700 |
| 2005-05-27 | 706 | 709 | 701 | 703 | 309,000 | 703 |
| 2005-05-26 | 702 | 702 | 691 | 695 | 366,000 | 695 |
| 2005-05-25 | 723 | 724 | 695 | 698 | 465,000 | 698 |
| 2005-05-24 | 727 | 727 | 714 | 723 | 414,000 | 723 |
| 2005-05-23 | 715 | 724 | 714 | 717 | 334,000 | 717 |
| 2005-05-20 | 720 | 728 | 706 | 710 | 368,000 | 710 |
| 2005-05-19 | 717 | 726 | 705 | 722 | 388,000 | 722 |
| 2005-05-18 | 697 | 712 | 693 | 697 | 341,000 | 697 |
| 2005-05-17 | 707 | 711 | 680 | 684 | 464,000 | 684 |
| 2005-05-16 | 719 | 721 | 701 | 704 | 259,000 | 704 |
| 2005-05-13 | 733 | 734 | 717 | 717 | 407,000 | 717 |
| 2005-05-12 | 741 | 745 | 737 | 739 | 298,000 | 739 |
| 2005-05-11 | 745 | 747 | 738 | 739 | 367,000 | 739 |
| 2005-05-10 | 754 | 754 | 741 | 750 | 374,000 | 750 |
| 2005-05-09 | 740 | 750 | 738 | 744 | 361,000 | 744 |
| 2005-05-06 | 731 | 739 | 725 | 730 | 410,000 | 730 |
| 2005-05-02 | 725 | 725 | 717 | 721 | 219,000 | 721 |
| 2005-04-28 | 738 | 740 | 716 | 721 | 442,000 | 721 |
| 2005-04-27 | 731 | 741 | 731 | 738 | 279,000 | 738 |
| 2005-04-26 | 744 | 744 | 724 | 728 | 890,000 | 728 |
| 2005-04-25 | 752 | 757 | 748 | 749 | 381,000 | 749 |
| 2005-04-22 | 777 | 777 | 760 | 763 | 234,000 | 763 |
| 2005-04-21 | 749 | 757 | 720 | 750 | 602,000 | 750 |
| 2005-04-20 | 762 | 772 | 756 | 761 | 379,000 | 761 |
| 2005-04-19 | 749 | 760 | 741 | 753 | 333,000 | 753 |
| 2005-04-18 | 770 | 774 | 737 | 743 | 374,000 | 743 |
| 2005-04-15 | 790 | 790 | 782 | 785 | 254,000 | 785 |
| 2005-04-14 | 795 | 797 | 786 | 792 | 253,000 | 792 |
| 2005-04-13 | 821 | 825 | 797 | 804 | 477,000 | 804 |
| 2005-04-12 | 822 | 825 | 812 | 820 | 116,000 | 820 |
| 2005-04-11 | 834 | 834 | 821 | 822 | 130,000 | 822 |
| 2005-04-08 | 831 | 836 | 830 | 835 | 233,000 | 835 |
| 2005-04-07 | 836 | 837 | 823 | 831 | 240,000 | 831 |
| 2005-04-06 | 831 | 834 | 821 | 832 | 204,000 | 832 |
| 2005-04-05 | 821 | 838 | 821 | 834 | 307,000 | 834 |
| 2005-04-04 | 820 | 820 | 815 | 820 | 169,000 | 820 |
| 2005-04-01 | 800 | 820 | 798 | 820 | 415,000 | 820 |
| 2005-03-31 | 791 | 809 | 791 | 800 | 324,000 | 800 |
| 2005-03-30 | 793 | 797 | 789 | 795 | 145,000 | 795 |
| 2005-03-29 | 810 | 814 | 792 | 796 | 248,000 | 796 |
| 2005-03-28 | 800 | 809 | 799 | 808 | 256,000 | 808 |
| 2005-03-25 | 808 | 809 | 797 | 800 | 299,000 | 800 |
| 2005-03-24 | 808 | 816 | 805 | 805 | 193,000 | 805 |
| 2005-03-23 | 817 | 820 | 802 | 808 | 468,000 | 808 |
| 2005-03-22 | 815 | 824 | 811 | 822 | 419,000 | 822 |
| 2005-03-18 | 805 | 811 | 805 | 810 | 161,000 | 810 |
| 2005-03-17 | 807 | 812 | 805 | 805 | 363,000 | 805 |
| 2005-03-16 | 817 | 822 | 809 | 812 | 434,000 | 812 |
| 2005-03-15 | 832 | 834 | 821 | 822 | 241,000 | 822 |
| 2005-03-14 | 832 | 836 | 828 | 829 | 272,000 | 829 |
| 2005-03-11 | 833 | 834 | 825 | 825 | 311,000 | 825 |
| 2005-03-10 | 831 | 837 | 822 | 823 | 263,000 | 823 |
| 2005-03-09 | 830 | 838 | 830 | 831 | 129,000 | 831 |
| 2005-03-08 | 836 | 839 | 828 | 830 | 283,000 | 830 |
| 2005-03-07 | 844 | 846 | 834 | 835 | 240,000 | 835 |
| 2005-03-04 | 841 | 848 | 828 | 843 | 316,000 | 843 |
| 2005-03-03 | 844 | 849 | 841 | 841 | 152,000 | 841 |
| 2005-03-02 | 844 | 846 | 839 | 840 | 199,000 | 840 |
| 2005-03-01 | 842 | 843 | 837 | 837 | 230,000 | 837 |
| 2005-02-28 | 834 | 837 | 830 | 836 | 281,000 | 836 |
| 2005-02-25 | 829 | 834 | 827 | 833 | 258,000 | 833 |
| 2005-02-24 | 820 | 829 | 819 | 827 | 417,000 | 827 |
| 2005-02-23 | 824 | 824 | 810 | 814 | 315,000 | 814 |
| 2005-02-22 | 830 | 831 | 825 | 825 | 223,000 | 825 |
| 2005-02-21 | 832 | 837 | 829 | 830 | 221,000 | 830 |
| 2005-02-18 | 818 | 835 | 818 | 835 | 247,000 | 835 |
| 2005-02-17 | 828 | 829 | 817 | 823 | 666,000 | 823 |
| 2005-02-16 | 843 | 843 | 833 | 833 | 286,000 | 833 |
| 2005-02-15 | 833 | 842 | 832 | 838 | 292,000 | 838 |
| 2005-02-14 | 850 | 852 | 824 | 824 | 547,000 | 824 |
| 2005-02-10 | 855 | 858 | 832 | 843 | 887,000 | 843 |
| 2005-02-09 | 874 | 874 | 864 | 865 | 356,000 | 865 |
| 2005-02-08 | 870 | 876 | 860 | 864 | 347,000 | 864 |
| 2005-02-07 | 866 | 880 | 860 | 880 | 295,000 | 880 |
| 2005-02-04 | 884 | 884 | 863 | 868 | 290,000 | 868 |
| 2005-02-03 | 881 | 887 | 871 | 887 | 360,000 | 887 |
| 2005-02-02 | 873 | 888 | 868 | 888 | 339,000 | 888 |
| 2005-02-01 | 870 | 874 | 864 | 874 | 199,000 | 874 |
| 2005-01-31 | 852 | 877 | 850 | 874 | 386,000 | 874 |
| 2005-01-28 | 857 | 859 | 844 | 856 | 151,000 | 856 |
| 2005-01-27 | 872 | 872 | 852 | 857 | 306,000 | 857 |
| 2005-01-26 | 865 | 872 | 856 | 872 | 400,000 | 872 |
| 2005-01-25 | 865 | 865 | 841 | 865 | 707,000 | 865 |
| 2005-01-24 | 839 | 875 | 834 | 875 | 269,000 | 875 |
| 2005-01-21 | 839 | 852 | 838 | 838 | 285,000 | 838 |
| 2005-01-20 | 831 | 850 | 831 | 838 | 327,000 | 838 |
| 2005-01-19 | 837 | 842 | 829 | 831 | 255,000 | 831 |
| 2005-01-18 | 844 | 844 | 827 | 832 | 329,000 | 832 |
| 2005-01-17 | 854 | 854 | 840 | 846 | 343,000 | 846 |
| 2005-01-14 | 850 | 857 | 840 | 852 | 202,000 | 852 |
| 2005-01-13 | 860 | 864 | 849 | 850 | 223,000 | 850 |
| 2005-01-12 | 857 | 872 | 857 | 865 | 499,000 | 865 |
| 2005-01-11 | 862 | 867 | 858 | 863 | 214,000 | 863 |
| 2005-01-07 | 863 | 870 | 856 | 863 | 253,000 | 863 |
| 2005-01-06 | 866 | 874 | 853 | 861 | 543,000 | 861 |
| 2005-01-05 | 868 | 879 | 868 | 876 | 228,000 | 876 |
| 2005-01-04 | 871 | 878 | 869 | 878 | 55,000 | 878 |
分割・併合履歴 ： なし
