7222 日産車体(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 884 | 910 | 876 | 910 | 358,000 | 910 |
| 2007-12-27 | 889 | 898 | 888 | 897 | 553,000 | 897 |
| 2007-12-26 | 865 | 895 | 863 | 895 | 559,000 | 895 |
| 2007-12-25 | 858 | 863 | 843 | 858 | 300,000 | 858 |
| 2007-12-21 | 858 | 858 | 833 | 848 | 519,000 | 848 |
| 2007-12-20 | 864 | 873 | 850 | 850 | 620,000 | 850 |
| 2007-12-19 | 836 | 866 | 836 | 845 | 1,068,000 | 845 |
| 2007-12-18 | 816 | 839 | 811 | 838 | 672,000 | 838 |
| 2007-12-17 | 834 | 840 | 817 | 817 | 617,000 | 817 |
| 2007-12-14 | 835 | 855 | 825 | 830 | 781,000 | 830 |
| 2007-12-13 | 852 | 853 | 839 | 843 | 466,000 | 843 |
| 2007-12-12 | 832 | 864 | 825 | 862 | 543,000 | 862 |
| 2007-12-11 | 825 | 854 | 825 | 842 | 752,000 | 842 |
| 2007-12-10 | 834 | 838 | 818 | 826 | 626,000 | 826 |
| 2007-12-07 | 825 | 845 | 822 | 840 | 832,000 | 840 |
| 2007-12-06 | 813 | 818 | 805 | 815 | 1,041,000 | 815 |
| 2007-12-05 | 819 | 829 | 813 | 829 | 1,233,000 | 829 |
| 2007-12-04 | 855 | 866 | 838 | 839 | 1,064,000 | 839 |
| 2007-12-03 | 900 | 900 | 856 | 875 | 1,082,000 | 875 |
| 2007-11-30 | 854 | 877 | 853 | 869 | 576,000 | 869 |
| 2007-11-29 | 840 | 860 | 840 | 854 | 579,000 | 854 |
| 2007-11-28 | 843 | 843 | 811 | 830 | 1,077,000 | 830 |
| 2007-11-27 | 818 | 838 | 805 | 834 | 781,000 | 834 |
| 2007-11-26 | 816 | 835 | 806 | 828 | 650,000 | 828 |
| 2007-11-22 | 822 | 830 | 801 | 819 | 907,000 | 819 |
| 2007-11-21 | 849 | 856 | 824 | 832 | 944,000 | 832 |
| 2007-11-20 | 825 | 860 | 815 | 859 | 746,000 | 859 |
| 2007-11-19 | 857 | 869 | 842 | 845 | 713,000 | 845 |
| 2007-11-16 | 888 | 888 | 857 | 867 | 653,000 | 867 |
| 2007-11-15 | 888 | 914 | 888 | 891 | 1,255,000 | 891 |
| 2007-11-14 | 895 | 895 | 867 | 888 | 758,000 | 888 |
| 2007-11-13 | 861 | 878 | 850 | 875 | 601,000 | 875 |
| 2007-11-12 | 880 | 885 | 859 | 876 | 473,000 | 876 |
| 2007-11-09 | 913 | 928 | 892 | 907 | 1,185,000 | 907 |
| 2007-11-08 | 886 | 913 | 886 | 912 | 929,000 | 912 |
| 2007-11-07 | 923 | 938 | 896 | 898 | 1,063,000 | 898 |
| 2007-11-06 | 926 | 944 | 918 | 923 | 668,000 | 923 |
| 2007-11-05 | 930 | 954 | 920 | 937 | 1,232,000 | 937 |
| 2007-11-02 | 918 | 934 | 912 | 920 | 870,000 | 920 |
| 2007-11-01 | 920 | 954 | 917 | 948 | 1,286,000 | 948 |
| 2007-10-31 | 900 | 920 | 899 | 920 | 1,208,000 | 920 |
| 2007-10-30 | 875 | 901 | 874 | 896 | 1,556,000 | 896 |
| 2007-10-29 | 866 | 896 | 853 | 855 | 1,282,000 | 855 |
| 2007-10-26 | 852 | 863 | 842 | 862 | 550,000 | 862 |
| 2007-10-25 | 850 | 858 | 841 | 852 | 908,000 | 852 |
| 2007-10-24 | 841 | 856 | 835 | 840 | 1,024,000 | 840 |
| 2007-10-23 | 865 | 866 | 832 | 837 | 1,123,000 | 837 |
| 2007-10-22 | 837 | 857 | 836 | 844 | 610,000 | 844 |
| 2007-10-19 | 836 | 869 | 836 | 868 | 833,000 | 868 |
| 2007-10-18 | 845 | 853 | 836 | 846 | 1,064,000 | 846 |
| 2007-10-17 | 849 | 868 | 845 | 855 | 1,455,000 | 855 |
| 2007-10-16 | 824 | 855 | 824 | 851 | 645,000 | 851 |
| 2007-10-15 | 849 | 852 | 835 | 842 | 386,000 | 842 |
| 2007-10-12 | 857 | 865 | 847 | 856 | 532,000 | 856 |
| 2007-10-11 | 836 | 865 | 835 | 861 | 719,000 | 861 |
| 2007-10-10 | 852 | 854 | 834 | 837 | 571,000 | 837 |
| 2007-10-09 | 821 | 854 | 821 | 853 | 921,000 | 853 |
| 2007-10-05 | 813 | 827 | 808 | 821 | 1,744,000 | 821 |
| 2007-10-04 | 825 | 832 | 812 | 820 | 2,251,000 | 820 |
| 2007-10-03 | 723 | 743 | 720 | 739 | 388,000 | 739 |
| 2007-10-02 | 717 | 728 | 712 | 723 | 150,000 | 723 |
| 2007-10-01 | 717 | 717 | 697 | 710 | 356,000 | 710 |
| 2007-09-28 | 690 | 707 | 687 | 707 | 421,000 | 707 |
| 2007-09-27 | 698 | 706 | 689 | 700 | 191,000 | 700 |
| 2007-09-26 | 689 | 698 | 688 | 697 | 297,000 | 697 |
| 2007-09-25 | 684 | 696 | 674 | 693 | 113,000 | 693 |
| 2007-09-21 | 688 | 688 | 669 | 686 | 219,000 | 686 |
| 2007-09-20 | 690 | 694 | 679 | 693 | 322,000 | 693 |
| 2007-09-19 | 676 | 690 | 676 | 690 | 152,000 | 690 |
| 2007-09-18 | 674 | 682 | 665 | 666 | 152,000 | 666 |
| 2007-09-14 | 664 | 675 | 664 | 673 | 249,000 | 673 |
| 2007-09-13 | 664 | 675 | 664 | 670 | 98,000 | 670 |
| 2007-09-12 | 658 | 675 | 658 | 669 | 258,000 | 669 |
| 2007-09-11 | 654 | 672 | 654 | 668 | 275,000 | 668 |
| 2007-09-10 | 671 | 677 | 668 | 674 | 210,000 | 674 |
| 2007-09-07 | 673 | 688 | 670 | 681 | 231,000 | 681 |
| 2007-09-06 | 657 | 673 | 654 | 673 | 260,000 | 673 |
| 2007-09-05 | 671 | 679 | 662 | 662 | 397,000 | 662 |
| 2007-09-04 | 689 | 689 | 670 | 681 | 170,000 | 681 |
| 2007-09-03 | 682 | 688 | 679 | 683 | 260,000 | 683 |
| 2007-08-31 | 658 | 702 | 658 | 702 | 299,000 | 702 |
| 2007-08-30 | 652 | 659 | 646 | 654 | 300,000 | 654 |
| 2007-08-29 | 649 | 652 | 634 | 650 | 271,000 | 650 |
| 2007-08-28 | 659 | 680 | 659 | 674 | 220,000 | 674 |
| 2007-08-27 | 674 | 690 | 665 | 679 | 275,000 | 679 |
| 2007-08-24 | 654 | 670 | 650 | 664 | 272,000 | 664 |
| 2007-08-23 | 631 | 655 | 631 | 654 | 317,000 | 654 |
| 2007-08-22 | 606 | 640 | 606 | 621 | 557,000 | 621 |
| 2007-08-21 | 613 | 640 | 601 | 626 | 621,000 | 626 |
| 2007-08-20 | 629 | 637 | 611 | 613 | 390,000 | 613 |
| 2007-08-17 | 633 | 640 | 597 | 619 | 836,000 | 619 |
| 2007-08-16 | 659 | 664 | 630 | 653 | 482,000 | 653 |
| 2007-08-15 | 678 | 686 | 663 | 670 | 629,000 | 670 |
| 2007-08-14 | 672 | 684 | 656 | 680 | 612,000 | 680 |
| 2007-08-13 | 645 | 690 | 645 | 679 | 616,000 | 679 |
| 2007-08-10 | 670 | 672 | 629 | 635 | 939,000 | 635 |
| 2007-08-09 | 724 | 728 | 681 | 687 | 991,000 | 687 |
| 2007-08-08 | 701 | 706 | 696 | 697 | 477,000 | 697 |
| 2007-08-07 | 722 | 728 | 711 | 713 | 455,000 | 713 |
| 2007-08-06 | 708 | 726 | 706 | 723 | 529,000 | 723 |
| 2007-08-03 | 724 | 733 | 719 | 728 | 306,000 | 728 |
| 2007-08-02 | 739 | 739 | 715 | 726 | 395,000 | 726 |
| 2007-08-01 | 735 | 736 | 721 | 724 | 577,000 | 724 |
| 2007-07-31 | 732 | 743 | 730 | 740 | 351,000 | 740 |
| 2007-07-30 | 714 | 734 | 712 | 734 | 164,000 | 734 |
| 2007-07-27 | 718 | 727 | 710 | 726 | 287,000 | 726 |
| 2007-07-26 | 737 | 741 | 731 | 736 | 424,000 | 736 |
| 2007-07-25 | 744 | 760 | 735 | 742 | 718,000 | 742 |
| 2007-07-24 | 748 | 750 | 741 | 745 | 568,000 | 745 |
| 2007-07-23 | 749 | 752 | 745 | 750 | 424,000 | 750 |
| 2007-07-20 | 756 | 757 | 751 | 753 | 331,000 | 753 |
| 2007-07-19 | 752 | 756 | 752 | 755 | 177,000 | 755 |
| 2007-07-18 | 750 | 753 | 749 | 752 | 317,000 | 752 |
| 2007-07-17 | 746 | 754 | 745 | 748 | 384,000 | 748 |
| 2007-07-13 | 737 | 746 | 735 | 745 | 282,000 | 745 |
| 2007-07-12 | 734 | 736 | 732 | 735 | 222,000 | 735 |
| 2007-07-11 | 730 | 736 | 726 | 727 | 233,000 | 727 |
| 2007-07-10 | 728 | 740 | 727 | 740 | 172,000 | 740 |
| 2007-07-09 | 728 | 738 | 728 | 735 | 187,000 | 735 |
| 2007-07-06 | 728 | 731 | 722 | 728 | 194,000 | 728 |
| 2007-07-05 | 725 | 733 | 725 | 728 | 190,000 | 728 |
| 2007-07-04 | 728 | 728 | 720 | 725 | 125,000 | 725 |
| 2007-07-03 | 730 | 734 | 724 | 734 | 293,000 | 734 |
| 2007-07-02 | 725 | 736 | 723 | 732 | 317,000 | 732 |
| 2007-06-29 | 703 | 727 | 700 | 724 | 427,000 | 724 |
| 2007-06-28 | 696 | 709 | 695 | 709 | 276,000 | 709 |
| 2007-06-27 | 696 | 701 | 679 | 695 | 470,000 | 695 |
| 2007-06-26 | 695 | 705 | 695 | 704 | 347,000 | 704 |
| 2007-06-25 | 702 | 703 | 695 | 695 | 349,000 | 695 |
| 2007-06-22 | 701 | 708 | 695 | 703 | 292,000 | 703 |
| 2007-06-21 | 701 | 707 | 700 | 700 | 306,000 | 700 |
| 2007-06-20 | 716 | 716 | 704 | 711 | 317,000 | 711 |
| 2007-06-19 | 705 | 715 | 694 | 711 | 445,000 | 711 |
| 2007-06-18 | 698 | 708 | 695 | 705 | 372,000 | 705 |
| 2007-06-15 | 684 | 692 | 683 | 692 | 260,000 | 692 |
| 2007-06-14 | 677 | 683 | 676 | 683 | 149,000 | 683 |
| 2007-06-13 | 666 | 678 | 666 | 677 | 438,000 | 677 |
| 2007-06-12 | 674 | 678 | 670 | 676 | 197,000 | 676 |
| 2007-06-11 | 673 | 685 | 669 | 673 | 375,000 | 673 |
| 2007-06-08 | 676 | 680 | 670 | 676 | 366,000 | 676 |
| 2007-06-07 | 658 | 676 | 658 | 675 | 365,000 | 675 |
| 2007-06-06 | 655 | 661 | 654 | 658 | 276,000 | 658 |
| 2007-06-05 | 653 | 664 | 653 | 664 | 128,000 | 664 |
| 2007-06-04 | 668 | 668 | 652 | 658 | 271,000 | 658 |
| 2007-06-01 | 665 | 670 | 662 | 668 | 186,000 | 668 |
| 2007-05-31 | 660 | 663 | 659 | 663 | 150,000 | 663 |
| 2007-05-30 | 660 | 663 | 654 | 660 | 206,000 | 660 |
| 2007-05-29 | 657 | 663 | 657 | 662 | 211,000 | 662 |
| 2007-05-28 | 644 | 659 | 644 | 658 | 325,000 | 658 |
| 2007-05-25 | 640 | 652 | 637 | 647 | 420,000 | 647 |
| 2007-05-24 | 633 | 643 | 633 | 642 | 284,000 | 642 |
| 2007-05-23 | 622 | 639 | 618 | 639 | 462,000 | 639 |
| 2007-05-22 | 626 | 628 | 613 | 628 | 418,000 | 628 |
| 2007-05-21 | 627 | 630 | 619 | 626 | 376,000 | 626 |
| 2007-05-18 | 634 | 635 | 627 | 627 | 186,000 | 627 |
| 2007-05-17 | 634 | 639 | 633 | 634 | 290,000 | 634 |
| 2007-05-16 | 633 | 639 | 633 | 636 | 204,000 | 636 |
| 2007-05-15 | 637 | 642 | 633 | 636 | 309,000 | 636 |
| 2007-05-14 | 642 | 645 | 634 | 637 | 303,000 | 637 |
| 2007-05-11 | 654 | 654 | 635 | 639 | 346,000 | 639 |
| 2007-05-10 | 649 | 662 | 649 | 654 | 841,000 | 654 |
| 2007-05-09 | 624 | 644 | 624 | 642 | 428,000 | 642 |
| 2007-05-08 | 641 | 641 | 629 | 630 | 313,000 | 630 |
| 2007-05-07 | 628 | 640 | 620 | 640 | 524,000 | 640 |
| 2007-05-02 | 614 | 626 | 612 | 624 | 341,000 | 624 |
| 2007-05-01 | 610 | 618 | 610 | 615 | 373,000 | 615 |
| 2007-04-27 | 600 | 613 | 599 | 606 | 573,000 | 606 |
| 2007-04-26 | 612 | 618 | 604 | 615 | 260,000 | 615 |
| 2007-04-25 | 606 | 610 | 603 | 604 | 226,000 | 604 |
| 2007-04-24 | 604 | 606 | 597 | 603 | 398,000 | 603 |
| 2007-04-23 | 614 | 614 | 603 | 610 | 571,000 | 610 |
| 2007-04-20 | 616 | 617 | 609 | 613 | 330,000 | 613 |
| 2007-04-19 | 622 | 622 | 612 | 614 | 373,000 | 614 |
| 2007-04-18 | 608 | 623 | 608 | 617 | 324,000 | 617 |
| 2007-04-17 | 620 | 621 | 597 | 603 | 545,000 | 603 |
| 2007-04-16 | 624 | 634 | 619 | 620 | 489,000 | 620 |
| 2007-04-13 | 624 | 629 | 621 | 624 | 421,000 | 624 |
| 2007-04-12 | 619 | 622 | 613 | 621 | 321,000 | 621 |
| 2007-04-11 | 613 | 615 | 611 | 612 | 224,000 | 612 |
| 2007-04-10 | 613 | 613 | 604 | 611 | 190,000 | 611 |
| 2007-04-09 | 604 | 612 | 603 | 611 | 299,000 | 611 |
| 2007-04-06 | 604 | 615 | 603 | 606 | 309,000 | 606 |
| 2007-04-05 | 603 | 610 | 602 | 602 | 444,000 | 602 |
| 2007-04-04 | 602 | 603 | 597 | 600 | 249,000 | 600 |
| 2007-04-03 | 597 | 597 | 591 | 594 | 277,000 | 594 |
| 2007-04-02 | 601 | 604 | 591 | 597 | 554,000 | 597 |
| 2007-03-30 | 604 | 605 | 596 | 600 | 229,000 | 600 |
| 2007-03-29 | 590 | 600 | 590 | 599 | 342,000 | 599 |
| 2007-03-28 | 601 | 603 | 597 | 599 | 294,000 | 599 |
| 2007-03-27 | 599 | 604 | 596 | 597 | 221,000 | 597 |
| 2007-03-26 | 600 | 604 | 595 | 602 | 423,000 | 602 |
| 2007-03-23 | 598 | 599 | 587 | 598 | 496,000 | 598 |
| 2007-03-22 | 601 | 605 | 598 | 600 | 288,000 | 600 |
| 2007-03-20 | 596 | 599 | 595 | 597 | 263,000 | 597 |
| 2007-03-19 | 582 | 593 | 582 | 592 | 297,000 | 592 |
| 2007-03-16 | 594 | 600 | 591 | 591 | 403,000 | 591 |
| 2007-03-15 | 600 | 602 | 593 | 593 | 515,000 | 593 |
| 2007-03-14 | 600 | 605 | 592 | 593 | 598,000 | 593 |
| 2007-03-13 | 617 | 625 | 617 | 618 | 434,000 | 618 |
| 2007-03-12 | 632 | 639 | 623 | 625 | 491,000 | 625 |
| 2007-03-09 | 624 | 625 | 612 | 618 | 369,000 | 618 |
| 2007-03-08 | 607 | 619 | 606 | 619 | 238,000 | 619 |
| 2007-03-07 | 619 | 619 | 606 | 608 | 499,000 | 608 |
| 2007-03-06 | 586 | 609 | 586 | 609 | 377,000 | 609 |
| 2007-03-05 | 600 | 607 | 592 | 593 | 417,000 | 593 |
| 2007-03-02 | 615 | 615 | 604 | 610 | 416,000 | 610 |
| 2007-03-01 | 607 | 620 | 607 | 615 | 473,000 | 615 |
| 2007-02-28 | 588 | 613 | 588 | 611 | 453,000 | 611 |
| 2007-02-27 | 636 | 640 | 635 | 638 | 308,000 | 638 |
| 2007-02-26 | 639 | 641 | 631 | 635 | 410,000 | 635 |
| 2007-02-23 | 632 | 640 | 632 | 639 | 316,000 | 639 |
| 2007-02-22 | 622 | 632 | 622 | 631 | 322,000 | 631 |
| 2007-02-21 | 628 | 629 | 621 | 621 | 341,000 | 621 |
| 2007-02-20 | 625 | 628 | 622 | 626 | 144,000 | 626 |
| 2007-02-19 | 616 | 620 | 611 | 617 | 285,000 | 617 |
| 2007-02-16 | 624 | 624 | 617 | 619 | 165,000 | 619 |
| 2007-02-15 | 623 | 626 | 621 | 623 | 357,000 | 623 |
| 2007-02-14 | 624 | 627 | 620 | 621 | 465,000 | 621 |
| 2007-02-13 | 612 | 621 | 610 | 617 | 427,000 | 617 |
| 2007-02-09 | 601 | 616 | 600 | 612 | 449,000 | 612 |
| 2007-02-08 | 612 | 622 | 600 | 601 | 540,000 | 601 |
| 2007-02-07 | 628 | 628 | 611 | 611 | 627,000 | 611 |
| 2007-02-06 | 618 | 636 | 618 | 627 | 768,000 | 627 |
| 2007-02-05 | 623 | 628 | 612 | 618 | 838,000 | 618 |
| 2007-02-02 | 670 | 670 | 661 | 663 | 163,000 | 663 |
| 2007-02-01 | 656 | 672 | 656 | 670 | 251,000 | 670 |
| 2007-01-31 | 669 | 672 | 658 | 658 | 277,000 | 658 |
| 2007-01-30 | 679 | 685 | 670 | 673 | 297,000 | 673 |
| 2007-01-29 | 670 | 679 | 670 | 675 | 231,000 | 675 |
| 2007-01-26 | 670 | 679 | 670 | 672 | 447,000 | 672 |
| 2007-01-25 | 688 | 688 | 670 | 670 | 419,000 | 670 |
| 2007-01-24 | 665 | 695 | 665 | 688 | 914,000 | 688 |
| 2007-01-23 | 656 | 663 | 651 | 660 | 503,000 | 660 |
| 2007-01-22 | 648 | 660 | 648 | 655 | 365,000 | 655 |
| 2007-01-19 | 650 | 653 | 642 | 644 | 262,000 | 644 |
| 2007-01-18 | 648 | 651 | 645 | 651 | 297,000 | 651 |
| 2007-01-17 | 642 | 647 | 637 | 644 | 307,000 | 644 |
| 2007-01-16 | 639 | 644 | 631 | 642 | 214,000 | 642 |
| 2007-01-15 | 637 | 638 | 629 | 637 | 221,000 | 637 |
| 2007-01-12 | 624 | 636 | 617 | 636 | 548,000 | 636 |
| 2007-01-11 | 609 | 624 | 608 | 621 | 547,000 | 621 |
| 2007-01-10 | 626 | 626 | 608 | 611 | 278,000 | 611 |
| 2007-01-09 | 630 | 636 | 627 | 629 | 550,000 | 629 |
| 2007-01-05 | 638 | 643 | 626 | 626 | 541,000 | 626 |
| 2007-01-04 | 613 | 619 | 611 | 618 | 200,000 | 618 |
分割・併合履歴 ： なし
