7222 日産車体(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 825 | 830 | 805 | 828 | 173,000 | 828 |
| 2009-12-29 | 815 | 824 | 806 | 815 | 308,000 | 815 |
| 2009-12-28 | 821 | 827 | 813 | 815 | 253,000 | 815 |
| 2009-12-25 | 825 | 825 | 811 | 819 | 155,000 | 819 |
| 2009-12-24 | 814 | 823 | 791 | 817 | 388,000 | 817 |
| 2009-12-22 | 800 | 820 | 789 | 815 | 892,000 | 815 |
| 2009-12-21 | 824 | 824 | 802 | 802 | 439,000 | 802 |
| 2009-12-18 | 825 | 825 | 802 | 818 | 267,000 | 818 |
| 2009-12-17 | 819 | 833 | 813 | 818 | 314,000 | 818 |
| 2009-12-16 | 828 | 832 | 806 | 818 | 375,000 | 818 |
| 2009-12-15 | 797 | 821 | 796 | 819 | 355,000 | 819 |
| 2009-12-14 | 791 | 798 | 771 | 796 | 340,000 | 796 |
| 2009-12-11 | 777 | 789 | 765 | 786 | 483,000 | 786 |
| 2009-12-10 | 787 | 799 | 781 | 787 | 335,000 | 787 |
| 2009-12-09 | 803 | 809 | 791 | 801 | 202,000 | 801 |
| 2009-12-08 | 802 | 811 | 790 | 802 | 323,000 | 802 |
| 2009-12-07 | 804 | 819 | 803 | 812 | 176,000 | 812 |
| 2009-12-04 | 802 | 806 | 788 | 804 | 288,000 | 804 |
| 2009-12-03 | 760 | 800 | 760 | 795 | 341,000 | 795 |
| 2009-12-02 | 753 | 754 | 741 | 753 | 269,000 | 753 |
| 2009-12-01 | 732 | 752 | 720 | 752 | 286,000 | 752 |
| 2009-11-30 | 723 | 740 | 723 | 732 | 468,000 | 732 |
| 2009-11-27 | 705 | 724 | 705 | 717 | 268,000 | 717 |
| 2009-11-26 | 725 | 735 | 717 | 725 | 451,000 | 725 |
| 2009-11-25 | 743 | 743 | 729 | 735 | 515,000 | 735 |
| 2009-11-24 | 750 | 753 | 734 | 747 | 470,000 | 747 |
| 2009-11-20 | 745 | 759 | 721 | 759 | 633,000 | 759 |
| 2009-11-19 | 739 | 749 | 724 | 747 | 645,000 | 747 |
| 2009-11-18 | 747 | 750 | 731 | 743 | 333,000 | 743 |
| 2009-11-17 | 727 | 749 | 720 | 740 | 486,000 | 740 |
| 2009-11-16 | 723 | 729 | 715 | 727 | 368,000 | 727 |
| 2009-11-13 | 724 | 724 | 714 | 722 | 260,000 | 722 |
| 2009-11-12 | 731 | 733 | 716 | 721 | 269,000 | 721 |
| 2009-11-11 | 741 | 746 | 728 | 731 | 370,000 | 731 |
| 2009-11-10 | 753 | 753 | 736 | 739 | 465,000 | 739 |
| 2009-11-09 | 740 | 759 | 735 | 743 | 331,000 | 743 |
| 2009-11-06 | 755 | 758 | 738 | 744 | 499,000 | 744 |
| 2009-11-05 | 793 | 793 | 751 | 755 | 621,000 | 755 |
| 2009-11-04 | 759 | 804 | 750 | 801 | 570,000 | 801 |
| 2009-11-02 | 751 | 758 | 750 | 758 | 186,000 | 758 |
| 2009-10-30 | 773 | 787 | 770 | 772 | 399,000 | 772 |
| 2009-10-29 | 755 | 770 | 754 | 757 | 602,000 | 757 |
| 2009-10-28 | 788 | 790 | 775 | 781 | 375,000 | 781 |
| 2009-10-27 | 809 | 809 | 774 | 781 | 313,000 | 781 |
| 2009-10-26 | 804 | 814 | 800 | 808 | 304,000 | 808 |
| 2009-10-23 | 795 | 801 | 780 | 794 | 333,000 | 794 |
| 2009-10-22 | 797 | 797 | 766 | 779 | 800,000 | 779 |
| 2009-10-21 | 790 | 809 | 788 | 801 | 455,000 | 801 |
| 2009-10-20 | 822 | 835 | 790 | 793 | 767,000 | 793 |
| 2009-10-19 | 818 | 824 | 798 | 823 | 643,000 | 823 |
| 2009-10-16 | 797 | 798 | 774 | 778 | 410,000 | 778 |
| 2009-10-15 | 772 | 796 | 772 | 792 | 502,000 | 792 |
| 2009-10-14 | 783 | 783 | 759 | 771 | 474,000 | 771 |
| 2009-10-13 | 763 | 785 | 759 | 779 | 743,000 | 779 |
| 2009-10-09 | 719 | 757 | 719 | 754 | 737,000 | 754 |
| 2009-10-08 | 732 | 733 | 713 | 728 | 515,000 | 728 |
| 2009-10-07 | 695 | 716 | 685 | 712 | 424,000 | 712 |
| 2009-10-06 | 683 | 694 | 677 | 693 | 440,000 | 693 |
| 2009-10-05 | 689 | 700 | 678 | 685 | 399,000 | 685 |
| 2009-10-02 | 688 | 695 | 676 | 689 | 429,000 | 689 |
| 2009-10-01 | 719 | 719 | 696 | 706 | 318,000 | 706 |
| 2009-09-30 | 703 | 721 | 697 | 721 | 401,000 | 721 |
| 2009-09-29 | 710 | 710 | 692 | 707 | 472,000 | 707 |
| 2009-09-28 | 712 | 714 | 701 | 713 | 483,000 | 713 |
| 2009-09-25 | 728 | 730 | 713 | 727 | 253,000 | 727 |
| 2009-09-24 | 722 | 738 | 717 | 732 | 408,000 | 732 |
| 2009-09-18 | 727 | 728 | 706 | 721 | 284,000 | 721 |
| 2009-09-17 | 718 | 730 | 713 | 727 | 316,000 | 727 |
| 2009-09-16 | 720 | 730 | 712 | 714 | 339,000 | 714 |
| 2009-09-15 | 734 | 738 | 721 | 721 | 225,000 | 721 |
| 2009-09-14 | 743 | 750 | 719 | 724 | 251,000 | 724 |
| 2009-09-11 | 751 | 758 | 743 | 753 | 402,000 | 753 |
| 2009-09-10 | 748 | 765 | 739 | 751 | 344,000 | 751 |
| 2009-09-09 | 752 | 754 | 735 | 738 | 290,000 | 738 |
| 2009-09-08 | 754 | 761 | 746 | 758 | 487,000 | 758 |
| 2009-09-07 | 753 | 754 | 742 | 747 | 240,000 | 747 |
| 2009-09-04 | 746 | 748 | 742 | 743 | 281,000 | 743 |
| 2009-09-03 | 757 | 757 | 743 | 746 | 373,000 | 746 |
| 2009-09-02 | 751 | 763 | 745 | 757 | 811,000 | 757 |
| 2009-09-01 | 774 | 784 | 767 | 781 | 341,000 | 781 |
| 2009-08-31 | 797 | 809 | 762 | 766 | 645,000 | 766 |
| 2009-08-28 | 773 | 792 | 766 | 792 | 523,000 | 792 |
| 2009-08-27 | 781 | 781 | 754 | 766 | 391,000 | 766 |
| 2009-08-26 | 791 | 794 | 766 | 782 | 531,000 | 782 |
| 2009-08-25 | 762 | 787 | 757 | 776 | 676,000 | 776 |
| 2009-08-24 | 776 | 777 | 760 | 772 | 539,000 | 772 |
| 2009-08-21 | 772 | 772 | 744 | 756 | 717,000 | 756 |
| 2009-08-20 | 796 | 798 | 779 | 788 | 562,000 | 788 |
| 2009-08-19 | 784 | 795 | 781 | 787 | 300,000 | 787 |
| 2009-08-18 | 790 | 795 | 780 | 782 | 457,000 | 782 |
| 2009-08-17 | 828 | 834 | 800 | 800 | 417,000 | 800 |
| 2009-08-14 | 823 | 830 | 815 | 827 | 386,000 | 827 |
| 2009-08-13 | 826 | 833 | 810 | 816 | 553,000 | 816 |
| 2009-08-12 | 840 | 840 | 803 | 814 | 617,000 | 814 |
| 2009-08-11 | 860 | 862 | 841 | 848 | 246,000 | 848 |
| 2009-08-10 | 849 | 860 | 831 | 857 | 293,000 | 857 |
| 2009-08-07 | 851 | 851 | 823 | 839 | 248,000 | 839 |
| 2009-08-06 | 825 | 857 | 825 | 850 | 470,000 | 850 |
| 2009-08-05 | 850 | 852 | 835 | 838 | 241,000 | 838 |
| 2009-08-04 | 886 | 886 | 842 | 850 | 472,000 | 850 |
| 2009-08-03 | 882 | 889 | 873 | 876 | 269,000 | 876 |
| 2009-07-31 | 860 | 879 | 850 | 872 | 734,000 | 872 |
| 2009-07-30 | 825 | 868 | 825 | 853 | 1,289,000 | 853 |
| 2009-07-29 | 821 | 823 | 794 | 799 | 565,000 | 799 |
| 2009-07-28 | 823 | 823 | 806 | 819 | 345,000 | 819 |
| 2009-07-27 | 823 | 825 | 813 | 816 | 310,000 | 816 |
| 2009-07-24 | 798 | 818 | 787 | 816 | 390,000 | 816 |
| 2009-07-23 | 794 | 804 | 777 | 783 | 560,000 | 783 |
| 2009-07-22 | 791 | 795 | 779 | 788 | 427,000 | 788 |
| 2009-07-21 | 763 | 789 | 761 | 786 | 315,000 | 786 |
| 2009-07-17 | 772 | 773 | 755 | 756 | 206,000 | 756 |
| 2009-07-16 | 776 | 793 | 765 | 772 | 299,000 | 772 |
| 2009-07-15 | 783 | 788 | 756 | 760 | 410,000 | 760 |
| 2009-07-14 | 774 | 791 | 771 | 783 | 276,000 | 783 |
| 2009-07-13 | 779 | 781 | 748 | 751 | 418,000 | 751 |
| 2009-07-10 | 798 | 820 | 784 | 788 | 517,000 | 788 |
| 2009-07-09 | 783 | 799 | 777 | 788 | 324,000 | 788 |
| 2009-07-08 | 805 | 811 | 790 | 793 | 292,000 | 793 |
| 2009-07-07 | 807 | 817 | 795 | 809 | 341,000 | 809 |
| 2009-07-06 | 813 | 821 | 800 | 806 | 146,000 | 806 |
| 2009-07-03 | 823 | 823 | 788 | 812 | 277,000 | 812 |
| 2009-07-02 | 811 | 838 | 811 | 823 | 308,000 | 823 |
| 2009-07-01 | 803 | 828 | 801 | 810 | 368,000 | 810 |
| 2009-06-30 | 792 | 800 | 788 | 795 | 278,000 | 795 |
| 2009-06-29 | 783 | 791 | 771 | 772 | 287,000 | 772 |
| 2009-06-26 | 759 | 786 | 756 | 779 | 467,000 | 779 |
| 2009-06-25 | 731 | 754 | 731 | 749 | 320,000 | 749 |
| 2009-06-24 | 728 | 739 | 723 | 731 | 175,000 | 731 |
| 2009-06-23 | 734 | 734 | 722 | 728 | 201,000 | 728 |
| 2009-06-22 | 728 | 753 | 718 | 742 | 277,000 | 742 |
| 2009-06-19 | 755 | 755 | 723 | 725 | 321,000 | 725 |
| 2009-06-18 | 744 | 749 | 730 | 739 | 202,000 | 739 |
| 2009-06-17 | 726 | 765 | 726 | 759 | 370,000 | 759 |
| 2009-06-16 | 744 | 745 | 717 | 725 | 440,000 | 725 |
| 2009-06-15 | 765 | 766 | 751 | 762 | 282,000 | 762 |
| 2009-06-12 | 742 | 762 | 736 | 755 | 420,000 | 755 |
| 2009-06-11 | 748 | 752 | 737 | 747 | 234,000 | 747 |
| 2009-06-10 | 748 | 756 | 747 | 752 | 218,000 | 752 |
| 2009-06-09 | 733 | 749 | 732 | 744 | 322,000 | 744 |
| 2009-06-08 | 731 | 746 | 721 | 730 | 237,000 | 730 |
| 2009-06-05 | 733 | 734 | 717 | 723 | 278,000 | 723 |
| 2009-06-04 | 713 | 737 | 713 | 723 | 315,000 | 723 |
| 2009-06-03 | 734 | 743 | 723 | 723 | 491,000 | 723 |
| 2009-06-02 | 744 | 744 | 720 | 724 | 181,000 | 724 |
| 2009-06-01 | 726 | 728 | 714 | 724 | 276,000 | 724 |
| 2009-05-29 | 706 | 723 | 703 | 707 | 438,000 | 707 |
| 2009-05-28 | 706 | 725 | 706 | 713 | 586,000 | 713 |
| 2009-05-27 | 702 | 716 | 702 | 709 | 277,000 | 709 |
| 2009-05-26 | 701 | 704 | 694 | 700 | 353,000 | 700 |
| 2009-05-25 | 703 | 706 | 692 | 700 | 187,000 | 700 |
| 2009-05-22 | 680 | 703 | 675 | 703 | 646,000 | 703 |
| 2009-05-21 | 700 | 706 | 687 | 700 | 518,000 | 700 |
| 2009-05-20 | 705 | 705 | 676 | 690 | 528,000 | 690 |
| 2009-05-19 | 677 | 682 | 661 | 670 | 517,000 | 670 |
| 2009-05-18 | 645 | 649 | 639 | 647 | 242,000 | 647 |
| 2009-05-15 | 642 | 662 | 629 | 655 | 580,000 | 655 |
| 2009-05-14 | 620 | 647 | 610 | 641 | 751,000 | 641 |
| 2009-05-13 | 598 | 635 | 597 | 623 | 719,000 | 623 |
| 2009-05-12 | 618 | 624 | 610 | 618 | 285,000 | 618 |
| 2009-05-11 | 625 | 633 | 616 | 627 | 337,000 | 627 |
| 2009-05-08 | 626 | 644 | 625 | 627 | 183,000 | 627 |
| 2009-05-07 | 651 | 654 | 631 | 636 | 247,000 | 636 |
| 2009-05-01 | 618 | 626 | 609 | 626 | 286,000 | 626 |
| 2009-04-30 | 613 | 623 | 613 | 619 | 369,000 | 619 |
| 2009-04-28 | 611 | 643 | 608 | 613 | 553,000 | 613 |
| 2009-04-27 | 621 | 621 | 602 | 611 | 243,000 | 611 |
| 2009-04-24 | 605 | 616 | 598 | 601 | 309,000 | 601 |
| 2009-04-23 | 614 | 617 | 596 | 604 | 440,000 | 604 |
| 2009-04-22 | 615 | 624 | 600 | 613 | 323,000 | 613 |
| 2009-04-21 | 613 | 613 | 595 | 605 | 336,000 | 605 |
| 2009-04-20 | 602 | 624 | 602 | 619 | 295,000 | 619 |
| 2009-04-17 | 582 | 606 | 582 | 602 | 285,000 | 602 |
| 2009-04-16 | 609 | 614 | 578 | 583 | 350,000 | 583 |
| 2009-04-15 | 599 | 605 | 590 | 603 | 424,000 | 603 |
| 2009-04-14 | 626 | 626 | 593 | 599 | 169,000 | 599 |
| 2009-04-13 | 605 | 614 | 603 | 606 | 196,000 | 606 |
| 2009-04-10 | 627 | 631 | 602 | 612 | 312,000 | 612 |
| 2009-04-09 | 622 | 628 | 607 | 617 | 318,000 | 617 |
| 2009-04-08 | 611 | 619 | 599 | 602 | 308,000 | 602 |
| 2009-04-07 | 611 | 626 | 608 | 613 | 371,000 | 613 |
| 2009-04-06 | 625 | 637 | 610 | 611 | 621,000 | 611 |
| 2009-04-03 | 610 | 624 | 606 | 615 | 533,000 | 615 |
| 2009-04-02 | 586 | 611 | 586 | 599 | 530,000 | 599 |
| 2009-04-01 | 571 | 581 | 562 | 581 | 344,000 | 581 |
| 2009-03-31 | 559 | 584 | 554 | 568 | 581,000 | 568 |
| 2009-03-30 | 591 | 591 | 565 | 565 | 538,000 | 565 |
| 2009-03-27 | 596 | 608 | 592 | 601 | 473,000 | 601 |
| 2009-03-26 | 580 | 595 | 577 | 595 | 445,000 | 595 |
| 2009-03-25 | 595 | 595 | 563 | 581 | 575,000 | 581 |
| 2009-03-24 | 574 | 592 | 561 | 587 | 702,000 | 587 |
| 2009-03-23 | 560 | 573 | 557 | 568 | 440,000 | 568 |
| 2009-03-19 | 571 | 571 | 540 | 555 | 692,000 | 555 |
| 2009-03-18 | 572 | 581 | 564 | 570 | 626,000 | 570 |
| 2009-03-17 | 573 | 580 | 569 | 572 | 476,000 | 572 |
| 2009-03-16 | 545 | 575 | 545 | 572 | 479,000 | 572 |
| 2009-03-13 | 535 | 550 | 535 | 544 | 487,000 | 544 |
| 2009-03-12 | 549 | 549 | 528 | 532 | 513,000 | 532 |
| 2009-03-11 | 568 | 568 | 554 | 559 | 394,000 | 559 |
| 2009-03-10 | 560 | 560 | 547 | 550 | 628,000 | 550 |
| 2009-03-09 | 574 | 574 | 553 | 570 | 554,000 | 570 |
| 2009-03-06 | 563 | 579 | 562 | 574 | 729,000 | 574 |
| 2009-03-05 | 578 | 591 | 577 | 583 | 633,000 | 583 |
| 2009-03-04 | 569 | 582 | 560 | 576 | 945,000 | 576 |
| 2009-03-03 | 565 | 574 | 554 | 570 | 498,000 | 570 |
| 2009-03-02 | 562 | 575 | 550 | 572 | 562,000 | 572 |
| 2009-02-27 | 580 | 580 | 550 | 569 | 571,000 | 569 |
| 2009-02-26 | 575 | 579 | 561 | 578 | 647,000 | 578 |
| 2009-02-25 | 572 | 572 | 542 | 565 | 873,000 | 565 |
| 2009-02-24 | 540 | 562 | 536 | 562 | 378,000 | 562 |
| 2009-02-23 | 544 | 555 | 535 | 545 | 506,000 | 545 |
| 2009-02-20 | 576 | 577 | 548 | 556 | 450,000 | 556 |
| 2009-02-19 | 565 | 581 | 561 | 575 | 750,000 | 575 |
| 2009-02-18 | 547 | 565 | 543 | 561 | 637,000 | 561 |
| 2009-02-17 | 564 | 567 | 554 | 557 | 394,000 | 557 |
| 2009-02-16 | 579 | 583 | 569 | 572 | 375,000 | 572 |
| 2009-02-13 | 579 | 587 | 577 | 577 | 610,000 | 577 |
| 2009-02-12 | 556 | 570 | 547 | 560 | 554,000 | 560 |
| 2009-02-10 | 586 | 586 | 562 | 576 | 628,000 | 576 |
| 2009-02-09 | 577 | 588 | 574 | 581 | 403,000 | 581 |
| 2009-02-06 | 573 | 599 | 572 | 587 | 1,075,000 | 587 |
| 2009-02-05 | 571 | 577 | 562 | 568 | 424,000 | 568 |
| 2009-02-04 | 548 | 574 | 548 | 571 | 609,000 | 571 |
| 2009-02-03 | 548 | 565 | 548 | 548 | 301,000 | 548 |
| 2009-02-02 | 576 | 576 | 549 | 556 | 448,000 | 556 |
| 2009-01-30 | 567 | 578 | 565 | 578 | 488,000 | 578 |
| 2009-01-29 | 578 | 580 | 567 | 574 | 497,000 | 574 |
| 2009-01-28 | 563 | 570 | 552 | 568 | 424,000 | 568 |
| 2009-01-27 | 545 | 567 | 545 | 560 | 697,000 | 560 |
| 2009-01-26 | 534 | 539 | 523 | 530 | 463,000 | 530 |
| 2009-01-23 | 544 | 553 | 538 | 540 | 484,000 | 540 |
| 2009-01-22 | 543 | 549 | 526 | 548 | 471,000 | 548 |
| 2009-01-21 | 525 | 549 | 525 | 536 | 431,000 | 536 |
| 2009-01-20 | 543 | 549 | 534 | 542 | 448,000 | 542 |
| 2009-01-19 | 549 | 558 | 544 | 549 | 303,000 | 549 |
| 2009-01-16 | 534 | 549 | 526 | 549 | 499,000 | 549 |
| 2009-01-15 | 523 | 527 | 513 | 524 | 388,000 | 524 |
| 2009-01-14 | 517 | 537 | 512 | 528 | 494,000 | 528 |
| 2009-01-13 | 540 | 540 | 515 | 517 | 466,000 | 517 |
| 2009-01-09 | 565 | 565 | 548 | 550 | 589,000 | 550 |
| 2009-01-08 | 548 | 567 | 540 | 550 | 561,000 | 550 |
| 2009-01-07 | 529 | 560 | 525 | 554 | 652,000 | 554 |
| 2009-01-06 | 529 | 540 | 524 | 539 | 190,000 | 539 |
| 2009-01-05 | 550 | 563 | 525 | 527 | 254,000 | 527 |
分割・併合履歴 ： なし
