7222 日産車体(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 607 | 610 | 606 | 607 | 117,000 | 607 |
| 2006-12-28 | 607 | 610 | 605 | 609 | 176,000 | 609 |
| 2006-12-27 | 603 | 609 | 600 | 603 | 172,000 | 603 |
| 2006-12-26 | 600 | 602 | 594 | 599 | 181,000 | 599 |
| 2006-12-25 | 607 | 608 | 602 | 602 | 143,000 | 602 |
| 2006-12-22 | 611 | 614 | 604 | 609 | 160,000 | 609 |
| 2006-12-21 | 609 | 615 | 606 | 611 | 300,000 | 611 |
| 2006-12-20 | 607 | 609 | 597 | 607 | 334,000 | 607 |
| 2006-12-19 | 600 | 604 | 597 | 598 | 177,000 | 598 |
| 2006-12-18 | 606 | 609 | 597 | 605 | 401,000 | 605 |
| 2006-12-15 | 606 | 610 | 605 | 606 | 381,000 | 606 |
| 2006-12-14 | 607 | 607 | 600 | 605 | 243,000 | 605 |
| 2006-12-13 | 611 | 611 | 604 | 608 | 246,000 | 608 |
| 2006-12-12 | 606 | 612 | 605 | 608 | 544,000 | 608 |
| 2006-12-11 | 603 | 607 | 601 | 606 | 366,000 | 606 |
| 2006-12-08 | 609 | 611 | 598 | 601 | 609,000 | 601 |
| 2006-12-07 | 600 | 614 | 600 | 609 | 521,000 | 609 |
| 2006-12-06 | 584 | 599 | 584 | 597 | 462,000 | 597 |
| 2006-12-05 | 583 | 590 | 583 | 584 | 418,000 | 584 |
| 2006-12-04 | 582 | 586 | 577 | 582 | 489,000 | 582 |
| 2006-12-01 | 586 | 592 | 585 | 587 | 711,000 | 587 |
| 2006-11-30 | 585 | 592 | 582 | 592 | 424,000 | 592 |
| 2006-11-29 | 582 | 589 | 581 | 588 | 536,000 | 588 |
| 2006-11-28 | 573 | 587 | 573 | 585 | 361,000 | 585 |
| 2006-11-27 | 571 | 584 | 570 | 583 | 491,000 | 583 |
| 2006-11-24 | 567 | 573 | 560 | 570 | 409,000 | 570 |
| 2006-11-22 | 567 | 577 | 566 | 576 | 305,000 | 576 |
| 2006-11-21 | 567 | 581 | 561 | 563 | 740,000 | 563 |
| 2006-11-20 | 575 | 589 | 564 | 572 | 769,000 | 572 |
| 2006-11-17 | 591 | 600 | 576 | 576 | 830,000 | 576 |
| 2006-11-16 | 595 | 604 | 592 | 592 | 450,000 | 592 |
| 2006-11-15 | 601 | 602 | 591 | 593 | 751,000 | 593 |
| 2006-11-14 | 610 | 616 | 604 | 604 | 596,000 | 604 |
| 2006-11-13 | 609 | 611 | 596 | 610 | 512,000 | 610 |
| 2006-11-10 | 604 | 616 | 597 | 607 | 667,000 | 607 |
| 2006-11-09 | 613 | 614 | 593 | 601 | 354,000 | 601 |
| 2006-11-08 | 612 | 617 | 605 | 613 | 991,000 | 613 |
| 2006-11-07 | 618 | 618 | 596 | 602 | 729,000 | 602 |
| 2006-11-06 | 589 | 610 | 582 | 608 | 1,021,000 | 608 |
| 2006-11-02 | 589 | 593 | 584 | 591 | 563,000 | 591 |
| 2006-11-01 | 575 | 591 | 571 | 588 | 726,000 | 588 |
| 2006-10-31 | 576 | 579 | 569 | 576 | 731,000 | 576 |
| 2006-10-30 | 565 | 572 | 564 | 569 | 1,017,000 | 569 |
| 2006-10-27 | 547 | 584 | 540 | 578 | 3,129,000 | 578 |
| 2006-10-26 | 534 | 535 | 513 | 517 | 1,370,000 | 517 |
| 2006-10-25 | 546 | 546 | 533 | 533 | 641,000 | 533 |
| 2006-10-24 | 551 | 551 | 543 | 545 | 223,000 | 545 |
| 2006-10-23 | 541 | 547 | 539 | 541 | 578,000 | 541 |
| 2006-10-20 | 541 | 543 | 538 | 541 | 360,000 | 541 |
| 2006-10-19 | 544 | 550 | 539 | 542 | 785,000 | 542 |
| 2006-10-18 | 544 | 544 | 539 | 544 | 526,000 | 544 |
| 2006-10-17 | 557 | 557 | 544 | 544 | 353,000 | 544 |
| 2006-10-16 | 550 | 566 | 550 | 557 | 788,000 | 557 |
| 2006-10-13 | 553 | 554 | 543 | 550 | 360,000 | 550 |
| 2006-10-12 | 540 | 541 | 532 | 537 | 864,000 | 537 |
| 2006-10-11 | 550 | 556 | 542 | 543 | 427,000 | 543 |
| 2006-10-10 | 553 | 557 | 550 | 551 | 377,000 | 551 |
| 2006-10-06 | 566 | 566 | 553 | 556 | 704,000 | 556 |
| 2006-10-05 | 565 | 568 | 562 | 567 | 1,148,000 | 567 |
| 2006-10-04 | 555 | 577 | 552 | 558 | 3,447,000 | 558 |
| 2006-10-03 | 641 | 641 | 631 | 635 | 316,000 | 635 |
| 2006-10-02 | 639 | 643 | 633 | 643 | 290,000 | 643 |
| 2006-09-29 | 629 | 640 | 629 | 639 | 301,000 | 639 |
| 2006-09-28 | 630 | 634 | 627 | 630 | 256,000 | 630 |
| 2006-09-27 | 631 | 637 | 630 | 635 | 280,000 | 635 |
| 2006-09-26 | 630 | 632 | 624 | 627 | 109,000 | 627 |
| 2006-09-25 | 632 | 637 | 630 | 635 | 316,000 | 635 |
| 2006-09-22 | 630 | 635 | 629 | 632 | 314,000 | 632 |
| 2006-09-21 | 634 | 637 | 628 | 630 | 377,000 | 630 |
| 2006-09-20 | 634 | 636 | 625 | 630 | 161,000 | 630 |
| 2006-09-19 | 629 | 642 | 623 | 640 | 569,000 | 640 |
| 2006-09-15 | 634 | 634 | 618 | 627 | 215,000 | 627 |
| 2006-09-14 | 632 | 635 | 630 | 634 | 93,000 | 634 |
| 2006-09-13 | 638 | 639 | 628 | 628 | 116,000 | 628 |
| 2006-09-12 | 639 | 640 | 625 | 628 | 384,000 | 628 |
| 2006-09-11 | 651 | 651 | 636 | 636 | 217,000 | 636 |
| 2006-09-08 | 641 | 648 | 641 | 644 | 359,000 | 644 |
| 2006-09-07 | 655 | 657 | 642 | 647 | 367,000 | 647 |
| 2006-09-06 | 669 | 669 | 658 | 662 | 256,000 | 662 |
| 2006-09-05 | 661 | 666 | 658 | 664 | 335,000 | 664 |
| 2006-09-04 | 662 | 664 | 658 | 661 | 227,000 | 661 |
| 2006-09-01 | 658 | 661 | 653 | 654 | 178,000 | 654 |
| 2006-08-31 | 649 | 660 | 649 | 656 | 196,000 | 656 |
| 2006-08-30 | 646 | 657 | 641 | 655 | 352,000 | 655 |
| 2006-08-29 | 647 | 647 | 631 | 643 | 245,000 | 643 |
| 2006-08-28 | 646 | 654 | 642 | 642 | 300,000 | 642 |
| 2006-08-25 | 662 | 662 | 646 | 647 | 457,000 | 647 |
| 2006-08-24 | 670 | 670 | 658 | 660 | 212,000 | 660 |
| 2006-08-23 | 666 | 673 | 666 | 670 | 119,000 | 670 |
| 2006-08-22 | 670 | 672 | 664 | 667 | 205,000 | 667 |
| 2006-08-21 | 673 | 674 | 660 | 663 | 170,000 | 663 |
| 2006-08-18 | 668 | 678 | 657 | 670 | 911,000 | 670 |
| 2006-08-17 | 680 | 688 | 670 | 678 | 294,000 | 678 |
| 2006-08-16 | 668 | 674 | 667 | 672 | 209,000 | 672 |
| 2006-08-15 | 655 | 662 | 653 | 662 | 349,000 | 662 |
| 2006-08-14 | 651 | 654 | 643 | 652 | 233,000 | 652 |
| 2006-08-11 | 645 | 656 | 645 | 650 | 275,000 | 650 |
| 2006-08-10 | 645 | 654 | 640 | 649 | 397,000 | 649 |
| 2006-08-09 | 638 | 648 | 635 | 645 | 278,000 | 645 |
| 2006-08-08 | 636 | 650 | 629 | 643 | 449,000 | 643 |
| 2006-08-07 | 650 | 652 | 630 | 635 | 329,000 | 635 |
| 2006-08-04 | 640 | 660 | 640 | 656 | 383,000 | 656 |
| 2006-08-03 | 647 | 651 | 642 | 647 | 170,000 | 647 |
| 2006-08-02 | 650 | 658 | 638 | 652 | 188,000 | 652 |
| 2006-08-01 | 658 | 659 | 646 | 649 | 203,000 | 649 |
| 2006-07-31 | 650 | 663 | 650 | 659 | 286,000 | 659 |
| 2006-07-28 | 649 | 663 | 645 | 657 | 250,000 | 657 |
| 2006-07-27 | 640 | 658 | 640 | 646 | 445,000 | 646 |
| 2006-07-26 | 648 | 653 | 635 | 640 | 503,000 | 640 |
| 2006-07-25 | 651 | 672 | 651 | 668 | 388,000 | 668 |
| 2006-07-24 | 655 | 657 | 645 | 651 | 336,000 | 651 |
| 2006-07-21 | 651 | 665 | 648 | 665 | 344,000 | 665 |
| 2006-07-20 | 646 | 652 | 636 | 652 | 202,000 | 652 |
| 2006-07-19 | 629 | 649 | 629 | 643 | 544,000 | 643 |
| 2006-07-18 | 651 | 652 | 623 | 629 | 426,000 | 629 |
| 2006-07-14 | 636 | 650 | 632 | 644 | 329,000 | 644 |
| 2006-07-13 | 640 | 653 | 638 | 642 | 303,000 | 642 |
| 2006-07-12 | 656 | 660 | 638 | 649 | 558,000 | 649 |
| 2006-07-11 | 656 | 669 | 656 | 659 | 234,000 | 659 |
| 2006-07-10 | 666 | 674 | 655 | 665 | 359,000 | 665 |
| 2006-07-07 | 667 | 670 | 660 | 666 | 154,000 | 666 |
| 2006-07-06 | 668 | 668 | 654 | 658 | 396,000 | 658 |
| 2006-07-05 | 680 | 680 | 667 | 670 | 214,000 | 670 |
| 2006-07-04 | 681 | 688 | 674 | 680 | 388,000 | 680 |
| 2006-07-03 | 673 | 687 | 673 | 679 | 328,000 | 679 |
| 2006-06-30 | 651 | 668 | 651 | 662 | 527,000 | 662 |
| 2006-06-29 | 644 | 655 | 641 | 642 | 556,000 | 642 |
| 2006-06-28 | 653 | 659 | 648 | 651 | 307,000 | 651 |
| 2006-06-27 | 672 | 676 | 666 | 673 | 250,000 | 673 |
| 2006-06-26 | 686 | 687 | 668 | 679 | 307,000 | 679 |
| 2006-06-23 | 697 | 697 | 683 | 692 | 250,000 | 692 |
| 2006-06-22 | 690 | 698 | 685 | 698 | 190,000 | 698 |
| 2006-06-21 | 700 | 712 | 672 | 692 | 298,000 | 692 |
| 2006-06-20 | 702 | 704 | 696 | 700 | 127,000 | 700 |
| 2006-06-19 | 713 | 714 | 695 | 708 | 174,000 | 708 |
| 2006-06-16 | 712 | 716 | 698 | 713 | 326,000 | 713 |
| 2006-06-15 | 677 | 690 | 677 | 689 | 227,000 | 689 |
| 2006-06-14 | 664 | 681 | 662 | 674 | 208,000 | 674 |
| 2006-06-13 | 673 | 678 | 667 | 668 | 399,000 | 668 |
| 2006-06-12 | 666 | 695 | 666 | 691 | 475,000 | 691 |
| 2006-06-09 | 677 | 677 | 660 | 674 | 563,000 | 674 |
| 2006-06-08 | 667 | 675 | 653 | 657 | 637,000 | 657 |
| 2006-06-07 | 705 | 712 | 685 | 687 | 424,000 | 687 |
| 2006-06-06 | 702 | 712 | 702 | 705 | 838,000 | 705 |
| 2006-06-05 | 720 | 725 | 714 | 720 | 854,000 | 720 |
| 2006-06-02 | 748 | 754 | 724 | 750 | 655,000 | 750 |
| 2006-06-01 | 753 | 760 | 748 | 749 | 226,000 | 749 |
| 2006-05-31 | 763 | 765 | 750 | 755 | 267,000 | 755 |
| 2006-05-30 | 778 | 779 | 767 | 772 | 214,000 | 772 |
| 2006-05-29 | 778 | 784 | 772 | 775 | 261,000 | 775 |
| 2006-05-26 | 770 | 772 | 762 | 770 | 247,000 | 770 |
| 2006-05-25 | 770 | 771 | 757 | 762 | 313,000 | 762 |
| 2006-05-24 | 762 | 769 | 753 | 763 | 406,000 | 763 |
| 2006-05-23 | 775 | 776 | 763 | 765 | 293,000 | 765 |
| 2006-05-22 | 778 | 789 | 775 | 778 | 298,000 | 778 |
| 2006-05-19 | 775 | 783 | 760 | 772 | 615,000 | 772 |
| 2006-05-18 | 782 | 791 | 774 | 791 | 273,000 | 791 |
| 2006-05-17 | 802 | 802 | 788 | 800 | 321,000 | 800 |
| 2006-05-16 | 805 | 814 | 799 | 803 | 245,000 | 803 |
| 2006-05-15 | 807 | 807 | 792 | 804 | 340,000 | 804 |
| 2006-05-12 | 815 | 816 | 800 | 807 | 502,000 | 807 |
| 2006-05-11 | 839 | 842 | 824 | 825 | 532,000 | 825 |
| 2006-05-10 | 849 | 850 | 840 | 843 | 760,000 | 843 |
| 2006-05-09 | 850 | 852 | 848 | 851 | 297,000 | 851 |
| 2006-05-08 | 850 | 857 | 849 | 852 | 441,000 | 852 |
| 2006-05-02 | 849 | 852 | 841 | 848 | 398,000 | 848 |
| 2006-05-01 | 850 | 857 | 846 | 852 | 601,000 | 852 |
| 2006-04-28 | 831 | 845 | 826 | 843 | 585,000 | 843 |
| 2006-04-27 | 827 | 834 | 825 | 831 | 521,000 | 831 |
| 2006-04-26 | 820 | 830 | 819 | 825 | 669,000 | 825 |
| 2006-04-25 | 828 | 831 | 820 | 826 | 425,000 | 826 |
| 2006-04-24 | 836 | 837 | 824 | 829 | 753,000 | 829 |
| 2006-04-21 | 819 | 835 | 814 | 832 | 462,000 | 832 |
| 2006-04-20 | 814 | 819 | 810 | 812 | 280,000 | 812 |
| 2006-04-19 | 817 | 817 | 809 | 809 | 436,000 | 809 |
| 2006-04-18 | 810 | 817 | 805 | 817 | 259,000 | 817 |
| 2006-04-17 | 826 | 826 | 815 | 816 | 350,000 | 816 |
| 2006-04-14 | 826 | 826 | 822 | 825 | 157,000 | 825 |
| 2006-04-13 | 821 | 826 | 820 | 821 | 219,000 | 821 |
| 2006-04-12 | 829 | 830 | 823 | 823 | 304,000 | 823 |
| 2006-04-11 | 836 | 837 | 828 | 831 | 296,000 | 831 |
| 2006-04-10 | 831 | 838 | 825 | 838 | 316,000 | 838 |
| 2006-04-07 | 831 | 831 | 825 | 831 | 233,000 | 831 |
| 2006-04-06 | 813 | 830 | 813 | 827 | 470,000 | 827 |
| 2006-04-05 | 813 | 819 | 811 | 811 | 458,000 | 811 |
| 2006-04-04 | 825 | 826 | 815 | 819 | 385,000 | 819 |
| 2006-04-03 | 826 | 831 | 822 | 825 | 452,000 | 825 |
| 2006-03-31 | 832 | 833 | 812 | 816 | 682,000 | 816 |
| 2006-03-30 | 833 | 834 | 826 | 831 | 589,000 | 831 |
| 2006-03-29 | 810 | 825 | 810 | 824 | 818,000 | 824 |
| 2006-03-28 | 793 | 808 | 793 | 805 | 700,000 | 805 |
| 2006-03-27 | 789 | 793 | 783 | 791 | 420,000 | 791 |
| 2006-03-24 | 783 | 787 | 772 | 780 | 521,000 | 780 |
| 2006-03-23 | 783 | 788 | 778 | 783 | 515,000 | 783 |
| 2006-03-22 | 782 | 782 | 776 | 778 | 519,000 | 778 |
| 2006-03-20 | 770 | 775 | 768 | 772 | 776,000 | 772 |
| 2006-03-17 | 777 | 780 | 765 | 768 | 516,000 | 768 |
| 2006-03-16 | 778 | 782 | 772 | 772 | 267,000 | 772 |
| 2006-03-15 | 789 | 789 | 776 | 778 | 312,000 | 778 |
| 2006-03-14 | 792 | 794 | 780 | 784 | 386,000 | 784 |
| 2006-03-13 | 781 | 793 | 781 | 792 | 405,000 | 792 |
| 2006-03-10 | 775 | 784 | 768 | 774 | 565,000 | 774 |
| 2006-03-09 | 763 | 775 | 762 | 775 | 415,000 | 775 |
| 2006-03-08 | 777 | 781 | 763 | 768 | 347,000 | 768 |
| 2006-03-07 | 785 | 792 | 777 | 779 | 274,000 | 779 |
| 2006-03-06 | 797 | 797 | 772 | 793 | 473,000 | 793 |
| 2006-03-03 | 791 | 797 | 788 | 796 | 293,000 | 796 |
| 2006-03-02 | 798 | 800 | 791 | 791 | 179,000 | 791 |
| 2006-03-01 | 800 | 800 | 788 | 790 | 473,000 | 790 |
| 2006-02-28 | 811 | 812 | 802 | 803 | 514,000 | 803 |
| 2006-02-27 | 829 | 834 | 810 | 810 | 621,000 | 810 |
| 2006-02-24 | 847 | 847 | 828 | 835 | 472,000 | 835 |
| 2006-02-23 | 814 | 847 | 809 | 838 | 548,000 | 838 |
| 2006-02-22 | 812 | 812 | 802 | 807 | 340,000 | 807 |
| 2006-02-21 | 793 | 806 | 791 | 806 | 407,000 | 806 |
| 2006-02-20 | 807 | 812 | 801 | 809 | 426,000 | 809 |
| 2006-02-17 | 811 | 815 | 796 | 807 | 435,000 | 807 |
| 2006-02-16 | 819 | 819 | 800 | 801 | 443,000 | 801 |
| 2006-02-15 | 823 | 823 | 810 | 811 | 250,000 | 811 |
| 2006-02-14 | 805 | 820 | 793 | 816 | 546,000 | 816 |
| 2006-02-13 | 839 | 839 | 798 | 805 | 464,000 | 805 |
| 2006-02-10 | 836 | 842 | 830 | 836 | 266,000 | 836 |
| 2006-02-09 | 835 | 844 | 830 | 833 | 417,000 | 833 |
| 2006-02-08 | 846 | 846 | 834 | 834 | 342,000 | 834 |
| 2006-02-07 | 845 | 847 | 841 | 846 | 285,000 | 846 |
| 2006-02-06 | 844 | 848 | 835 | 845 | 343,000 | 845 |
| 2006-02-03 | 855 | 857 | 834 | 842 | 483,000 | 842 |
| 2006-02-02 | 859 | 864 | 859 | 863 | 193,000 | 863 |
| 2006-02-01 | 862 | 862 | 856 | 856 | 205,000 | 856 |
| 2006-01-31 | 862 | 865 | 857 | 862 | 259,000 | 862 |
| 2006-01-30 | 868 | 869 | 855 | 855 | 504,000 | 855 |
| 2006-01-27 | 847 | 853 | 841 | 853 | 338,000 | 853 |
| 2006-01-26 | 828 | 833 | 828 | 831 | 266,000 | 831 |
| 2006-01-25 | 825 | 837 | 818 | 827 | 352,000 | 827 |
| 2006-01-24 | 829 | 830 | 820 | 826 | 216,000 | 826 |
| 2006-01-23 | 827 | 834 | 820 | 824 | 331,000 | 824 |
| 2006-01-20 | 841 | 843 | 829 | 831 | 294,000 | 831 |
| 2006-01-19 | 795 | 831 | 795 | 831 | 550,000 | 831 |
| 2006-01-18 | 840 | 842 | 782 | 805 | 717,000 | 805 |
| 2006-01-17 | 854 | 863 | 840 | 847 | 590,000 | 847 |
| 2006-01-16 | 865 | 868 | 857 | 859 | 530,000 | 859 |
| 2006-01-13 | 875 | 876 | 859 | 861 | 568,000 | 861 |
| 2006-01-12 | 892 | 892 | 870 | 875 | 742,000 | 875 |
| 2006-01-11 | 895 | 898 | 889 | 894 | 312,000 | 894 |
| 2006-01-10 | 900 | 907 | 895 | 895 | 436,000 | 895 |
| 2006-01-06 | 895 | 898 | 892 | 894 | 256,000 | 894 |
| 2006-01-05 | 898 | 900 | 890 | 893 | 420,000 | 893 |
| 2006-01-04 | 893 | 897 | 891 | 894 | 93,000 | 894 |
分割・併合履歴 ： なし
