7222 日産車体(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	703	712	696	709	198,000	709
2010-12-29	695	704	691	703	181,000	703
2010-12-28	694	698	685	695	190,000	695
2010-12-27	700	704	692	694	198,000	694
2010-12-24	698	704	695	700	254,000	700
2010-12-22	710	710	696	697	150,000	697
2010-12-21	711	717	707	711	225,000	711
2010-12-20	715	717	700	709	272,000	709
2010-12-17	708	725	700	715	419,000	715
2010-12-16	698	714	696	706	284,000	706
2010-12-15	695	707	694	698	232,000	698
2010-12-14	687	697	684	694	222,000	694
2010-12-13	683	692	680	690	167,000	690
2010-12-10	682	686	676	679	214,000	679
2010-12-09	680	688	678	681	147,000	681
2010-12-08	670	684	666	684	376,000	684
2010-12-07	673	673	660	671	284,000	671
2010-12-06	669	680	669	677	239,000	677
2010-12-03	680	687	668	675	236,000	675
2010-12-02	675	681	666	676	256,000	676
2010-12-01	658	670	656	663	273,000	663
2010-11-30	659	669	657	661	372,000	661
2010-11-29	668	680	663	669	262,000	669
2010-11-26	670	688	670	676	242,000	676
2010-11-25	669	680	662	675	330,000	675
2010-11-24	659	676	656	668	326,000	668
2010-11-22	670	672	665	669	238,000	669
2010-11-19	683	687	668	671	227,000	671
2010-11-18	671	683	666	677	288,000	677
2010-11-17	651	666	651	665	130,000	665
2010-11-16	662	671	652	661	361,000	661
2010-11-15	668	670	659	662	224,000	662
2010-11-12	665	667	656	659	183,000	659
2010-11-11	655	667	649	661	207,000	661
2010-11-10	644	655	642	652	324,000	652
2010-11-09	638	643	632	638	283,000	638
2010-11-08	624	638	624	637	158,000	637
2010-11-05	635	635	620	621	527,000	621
2010-11-04	606	629	606	625	386,000	625
2010-11-02	617	617	598	603	403,000	603
2010-11-01	618	624	614	617	210,000	617
2010-10-29	632	634	618	626	335,000	626
2010-10-28	634	638	629	638	316,000	638
2010-10-27	628	637	627	634	247,000	634
2010-10-26	623	635	623	629	341,000	629
2010-10-25	628	645	627	631	792,000	631
2010-10-22	577	600	576	598	335,000	598
2010-10-21	574	589	561	579	420,000	579
2010-10-20	583	583	572	578	168,000	578
2010-10-19	582	591	582	585	178,000	585
2010-10-18	583	591	581	585	139,000	585
2010-10-15	576	584	572	580	305,000	580
2010-10-14	573	584	571	576	311,000	576
2010-10-13	575	584	572	573	216,000	573
2010-10-12	598	600	570	574	220,000	574
2010-10-08	600	605	596	597	198,000	597
2010-10-07	604	605	595	599	264,000	599
2010-10-06	607	615	601	609	282,000	609
2010-10-05	597	611	585	608	369,000	608
2010-10-04	597	611	593	599	247,000	599
2010-10-01	605	605	583	595	240,000	595
2010-09-30	604	612	602	604	168,000	604
2010-09-29	588	602	588	601	175,000	601
2010-09-28	585	589	585	587	91,000	587
2010-09-27	581	591	578	591	194,000	591
2010-09-24	577	595	575	579	208,000	579
2010-09-22	593	594	585	586	189,000	586
2010-09-21	601	611	596	596	125,000	596
2010-09-17	595	607	590	601	178,000	601
2010-09-16	600	602	590	592	129,000	592
2010-09-15	585	599	585	596	193,000	596
2010-09-14	586	592	578	585	160,000	585
2010-09-13	587	588	579	585	130,000	585
2010-09-10	587	590	583	586	204,000	586
2010-09-09	577	580	573	577	158,000	577
2010-09-08	591	591	572	576	123,000	576
2010-09-07	588	605	587	590	137,000	590
2010-09-06	591	593	582	593	85,000	593
2010-09-03	578	583	575	581	120,000	581
2010-09-02	583	583	570	578	170,000	578
2010-09-01	572	578	560	569	248,000	569
2010-08-31	571	587	569	576	294,000	576
2010-08-30	567	590	567	576	209,000	576
2010-08-27	549	561	545	560	145,000	560
2010-08-26	551	555	547	551	129,000	551
2010-08-25	559	559	546	550	180,000	550
2010-08-24	566	567	562	564	163,000	564
2010-08-23	568	574	566	568	102,000	568
2010-08-20	575	578	567	568	189,000	568
2010-08-19	577	587	576	583	198,000	583
2010-08-18	573	578	571	573	247,000	573
2010-08-17	576	576	571	571	65,000	571
2010-08-16	577	592	570	577	117,000	577
2010-08-13	573	579	566	577	103,000	577
2010-08-12	568	573	557	573	88,000	573
2010-08-11	585	587	571	576	165,000	576
2010-08-10	609	612	593	595	239,000	595
2010-08-09	608	610	606	607	100,000	607
2010-08-06	611	618	609	616	89,000	616
2010-08-05	606	619	605	612	154,000	612
2010-08-04	611	611	597	600	157,000	600
2010-08-03	620	621	611	612	150,000	612
2010-08-02	614	620	613	615	139,000	615
2010-07-30	620	620	605	614	381,000	614
2010-07-29	596	611	592	607	338,000	607
2010-07-28	574	603	573	599	332,000	599
2010-07-27	573	582	573	577	145,000	577
2010-07-26	576	585	566	572	146,000	572
2010-07-23	567	571	563	568	188,000	568
2010-07-22	565	566	558	559	166,000	559
2010-07-21	570	571	559	565	263,000	565
2010-07-20	573	575	559	570	237,000	570
2010-07-16	591	596	583	589	171,000	589
2010-07-15	613	614	595	598	196,000	598
2010-07-14	603	617	601	613	189,000	613
2010-07-13	603	604	589	590	138,000	590
2010-07-12	600	608	599	601	211,000	601
2010-07-09	595	596	587	589	147,000	589
2010-07-08	583	596	581	592	257,000	592
2010-07-07	575	575	566	573	295,000	573
2010-07-06	574	581	565	580	173,000	580
2010-07-05	575	580	571	573	208,000	573
2010-07-02	577	579	570	575	173,000	575
2010-07-01	578	594	572	572	314,000	572
2010-06-30	578	588	570	586	432,000	586
2010-06-29	581	603	580	588	578,000	588
2010-06-28	584	588	572	587	341,000	587
2010-06-25	585	594	581	584	580,000	584
2010-06-24	598	600	594	594	365,000	594
2010-06-23	588	598	587	598	276,000	598
2010-06-22	590	598	589	598	429,000	598
2010-06-21	591	603	590	590	333,000	590
2010-06-18	579	583	570	583	350,000	583
2010-06-17	584	585	577	580	226,000	580
2010-06-16	577	585	574	583	668,000	583
2010-06-15	580	581	572	574	380,000	574
2010-06-14	575	588	575	577	235,000	577
2010-06-11	576	584	569	572	418,000	572
2010-06-10	570	573	559	566	643,000	566
2010-06-09	584	585	569	573	421,000	573
2010-06-08	590	599	582	591	365,000	591
2010-06-07	617	617	591	600	341,000	600
2010-06-04	625	630	621	627	221,000	627
2010-06-03	616	633	615	625	373,000	625
2010-06-02	615	615	603	606	340,000	606
2010-06-01	629	629	609	613	473,000	613
2010-05-31	620	630	618	625	511,000	625
2010-05-28	613	630	611	620	561,000	620
2010-05-27	579	609	579	605	754,000	605
2010-05-26	579	583	570	579	632,000	579
2010-05-25	592	600	580	585	524,000	585
2010-05-24	589	608	581	594	426,000	594
2010-05-21	621	621	591	595	536,000	595
2010-05-20	622	634	616	621	372,000	621
2010-05-19	630	639	628	632	387,000	632
2010-05-18	647	655	635	645	423,000	645
2010-05-17	662	662	641	647	539,000	647
2010-05-14	661	671	651	662	820,000	662
2010-05-13	659	672	655	671	961,000	671
2010-05-12	670	684	668	669	334,000	669
2010-05-11	684	685	668	669	254,000	669
2010-05-10	665	685	665	683	371,000	683
2010-05-07	677	678	665	675	429,000	675
2010-05-06	685	699	685	687	499,000	687
2010-04-30	712	716	707	708	510,000	708
2010-04-28	699	719	692	714	544,000	714
2010-04-27	724	731	719	728	305,000	728
2010-04-26	721	729	719	723	261,000	723
2010-04-23	716	718	706	718	164,000	718
2010-04-22	718	718	706	716	266,000	716
2010-04-21	726	726	712	718	380,000	718
2010-04-20	714	724	714	716	260,000	716
2010-04-19	714	717	710	713	216,000	713
2010-04-16	747	747	728	729	206,000	729
2010-04-15	747	750	740	746	324,000	746
2010-04-14	723	747	723	747	655,000	747
2010-04-13	711	715	708	715	376,000	715
2010-04-12	715	715	705	709	652,000	709
2010-04-09	717	719	706	709	435,000	709
2010-04-08	730	734	720	725	423,000	725
2010-04-07	723	736	722	733	227,000	733
2010-04-06	744	748	730	730	233,000	730
2010-04-05	749	749	742	745	210,000	745
2010-04-02	754	754	740	744	191,000	744
2010-04-01	738	741	731	740	302,000	740
2010-03-31	738	750	732	746	292,000	746
2010-03-30	718	735	718	734	266,000	734
2010-03-29	722	724	718	722	125,000	722
2010-03-26	723	723	716	722	205,000	722
2010-03-25	716	718	713	714	305,000	714
2010-03-24	712	726	711	716	266,000	716
2010-03-23	719	719	700	708	532,000	708
2010-03-19	724	736	712	734	405,000	734
2010-03-18	723	727	709	711	318,000	711
2010-03-17	716	728	713	721	355,000	721
2010-03-16	699	705	697	703	338,000	703
2010-03-15	690	697	687	695	182,000	695
2010-03-12	687	691	681	683	401,000	683
2010-03-11	702	705	695	696	101,000	696
2010-03-10	698	699	693	695	155,000	695
2010-03-09	698	701	691	692	320,000	692
2010-03-08	705	709	697	704	219,000	704
2010-03-05	691	700	682	695	345,000	695
2010-03-04	689	694	681	685	145,000	685
2010-03-03	682	694	682	694	309,000	694
2010-03-02	691	693	676	689	381,000	689
2010-03-01	690	696	685	695	185,000	695
2010-02-26	693	693	679	687	311,000	687
2010-02-25	699	704	680	690	561,000	690
2010-02-24	702	707	696	704	199,000	704
2010-02-23	723	723	712	717	230,000	717
2010-02-22	729	729	710	723	485,000	723
2010-02-19	726	726	710	717	404,000	717
2010-02-18	722	725	714	718	348,000	718
2010-02-17	734	734	722	729	181,000	729
2010-02-16	732	732	721	725	113,000	725
2010-02-15	735	736	725	725	150,000	725
2010-02-12	735	739	720	732	483,000	732
2010-02-10	731	747	724	733	494,000	733
2010-02-09	723	733	717	731	380,000	731
2010-02-08	752	752	730	735	397,000	735
2010-02-05	763	764	740	752	400,000	752
2010-02-04	776	776	757	768	322,000	768
2010-02-03	770	779	761	767	400,000	767
2010-02-02	768	776	762	774	179,000	774
2010-02-01	769	769	756	764	237,000	764
2010-01-29	769	770	755	769	289,000	769
2010-01-28	772	776	751	769	312,000	769
2010-01-27	782	782	760	760	262,000	760
2010-01-26	798	802	781	782	305,000	782
2010-01-25	782	791	782	788	222,000	788
2010-01-22	809	810	791	797	246,000	797
2010-01-21	810	828	796	824	433,000	824
2010-01-20	831	831	797	804	365,000	804
2010-01-19	826	826	816	822	101,000	822
2010-01-18	829	835	825	834	202,000	834
2010-01-15	835	835	822	831	210,000	831
2010-01-14	817	829	814	827	216,000	827
2010-01-13	823	827	815	817	212,000	817
2010-01-12	815	843	814	842	494,000	842
2010-01-08	799	809	793	805	268,000	805
2010-01-07	806	807	784	792	376,000	792
2010-01-06	810	813	797	802	261,000	802
2010-01-05	821	824	799	802	166,000	802
2010-01-04	828	832	818	822	104,000	822

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31