7222 日産車体(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	743	755	743	748	196,000	748
2011-12-29	743	749	742	746	65,000	746
2011-12-28	749	749	743	743	100,000	743
2011-12-27	746	753	746	749	100,000	749
2011-12-26	739	746	737	746	70,000	746
2011-12-22	736	744	732	735	219,000	735
2011-12-21	745	750	728	736	181,000	736
2011-12-20	734	739	728	736	165,000	736
2011-12-19	727	741	721	733	406,000	733
2011-12-16	735	743	724	726	304,000	726
2011-12-15	731	739	728	731	318,000	731
2011-12-14	736	738	731	731	176,000	731
2011-12-13	753	753	743	743	158,000	743
2011-12-12	746	762	745	753	280,000	753
2011-12-09	740	754	736	742	199,000	742
2011-12-08	755	759	746	748	166,000	748
2011-12-07	759	764	756	762	157,000	762
2011-12-06	769	769	752	753	207,000	753
2011-12-05	763	768	759	768	182,000	768
2011-12-02	752	763	749	763	198,000	763
2011-12-01	756	758	748	749	123,000	749
2011-11-30	753	761	745	748	256,000	748
2011-11-29	733	753	732	753	274,000	753
2011-11-28	731	733	723	728	455,000	728
2011-11-25	730	736	723	723	201,000	723
2011-11-24	732	740	723	726	245,000	726
2011-11-22	715	737	715	735	321,000	735
2011-11-21	728	735	718	729	385,000	729
2011-11-18	725	733	723	728	557,000	728
2011-11-17	729	735	724	733	317,000	733
2011-11-16	716	732	716	730	387,000	730
2011-11-15	710	733	710	718	405,000	718
2011-11-14	711	719	702	710	215,000	710
2011-11-11	725	725	700	712	652,000	712
2011-11-10	705	724	705	723	627,000	723
2011-11-09	714	723	708	717	349,000	717
2011-11-08	712	717	709	712	359,000	712
2011-11-07	725	727	704	711	330,000	711
2011-11-04	731	732	719	725	488,000	725
2011-11-02	702	715	691	702	498,000	702
2011-11-01	698	722	698	710	605,000	710
2011-10-31	700	725	700	710	550,000	710
2011-10-28	715	726	691	705	1,357,000	705
2011-10-27	703	716	701	708	566,000	708
2011-10-26	730	730	712	714	915,000	714
2011-10-25	725	731	719	730	562,000	730
2011-10-24	725	736	721	731	487,000	731
2011-10-21	715	730	714	725	307,000	725
2011-10-20	715	721	708	714	399,000	714
2011-10-19	724	725	714	716	343,000	716
2011-10-18	711	735	700	723	581,000	723
2011-10-17	709	711	694	696	198,000	696
2011-10-14	690	714	686	693	512,000	693
2011-10-13	697	715	685	689	310,000	689
2011-10-12	679	697	675	687	479,000	687
2011-10-11	674	679	670	673	561,000	673
2011-10-07	642	679	642	660	736,000	660
2011-10-06	640	651	634	645	322,000	645
2011-10-05	644	644	627	638	292,000	638
2011-10-04	631	647	629	647	319,000	647
2011-10-03	630	638	623	636	423,000	636
2011-09-30	654	658	627	636	413,000	636
2011-09-29	630	650	630	650	208,000	650
2011-09-28	621	636	621	629	393,000	629
2011-09-27	609	620	609	620	214,000	620
2011-09-26	609	614	598	602	346,000	602
2011-09-22	604	612	592	605	948,000	605
2011-09-21	597	610	593	604	461,000	604
2011-09-20	608	608	603	606	305,000	606
2011-09-16	611	623	611	618	430,000	618
2011-09-15	599	612	596	611	302,000	611
2011-09-14	598	606	586	591	351,000	591
2011-09-13	602	608	596	602	172,000	602
2011-09-12	598	602	590	599	214,000	599
2011-09-09	611	616	604	608	243,000	608
2011-09-08	602	614	602	609	299,000	609
2011-09-07	585	597	585	592	172,000	592
2011-09-06	592	592	581	582	221,000	582
2011-09-05	592	593	588	592	167,000	592
2011-09-02	592	599	589	597	140,000	597
2011-09-01	592	596	585	596	304,000	596
2011-08-31	585	597	585	591	384,000	591
2011-08-30	567	580	565	580	308,000	580
2011-08-29	560	566	551	557	261,000	557
2011-08-26	556	562	550	561	426,000	561
2011-08-25	553	564	550	556	379,000	556
2011-08-24	566	572	540	544	286,000	544
2011-08-23	552	575	547	556	385,000	556
2011-08-22	552	560	542	546	342,000	546
2011-08-19	557	565	555	558	262,000	558
2011-08-18	576	577	558	562	303,000	562
2011-08-17	585	587	577	581	144,000	581
2011-08-16	580	588	580	585	153,000	585
2011-08-15	578	583	573	577	187,000	577
2011-08-12	586	589	571	573	284,000	573
2011-08-11	578	589	576	580	222,000	580
2011-08-10	604	604	590	590	194,000	590
2011-08-09	580	592	572	592	379,000	592
2011-08-08	593	595	586	590	210,000	590
2011-08-05	598	603	593	601	263,000	601
2011-08-04	625	629	615	620	142,000	620
2011-08-03	631	634	626	627	210,000	627
2011-08-02	644	646	636	637	136,000	637
2011-08-01	639	654	636	644	208,000	644
2011-07-29	651	653	638	639	160,000	639
2011-07-28	645	685	640	652	545,000	652
2011-07-27	643	644	630	635	211,000	635
2011-07-26	648	650	643	643	139,000	643
2011-07-25	644	647	636	641	113,000	641
2011-07-22	635	649	633	644	219,000	644
2011-07-21	631	637	628	635	188,000	635
2011-07-20	630	639	630	635	120,000	635
2011-07-19	639	639	628	630	197,000	630
2011-07-15	632	653	632	639	273,000	639
2011-07-14	612	636	610	632	468,000	632
2011-07-13	608	614	608	611	124,000	611
2011-07-12	609	613	609	611	171,000	611
2011-07-11	610	616	610	616	57,000	616
2011-07-08	615	618	610	616	108,000	616
2011-07-07	621	621	610	615	152,000	615
2011-07-06	610	624	607	624	161,000	624
2011-07-05	617	621	612	617	177,000	617
2011-07-04	619	624	613	617	132,000	617
2011-07-01	622	626	615	619	172,000	619
2011-06-30	610	623	608	620	427,000	620
2011-06-29	605	611	602	608	352,000	608
2011-06-28	604	605	599	602	241,000	602
2011-06-27	600	603	597	600	308,000	600
2011-06-24	601	602	595	599	466,000	599
2011-06-23	597	611	593	611	246,000	611
2011-06-22	597	608	597	601	150,000	601
2011-06-21	588	598	588	597	98,000	597
2011-06-20	590	594	586	587	82,000	587
2011-06-17	593	594	588	591	224,000	591
2011-06-16	600	604	595	595	115,000	595
2011-06-15	592	614	592	601	211,000	601
2011-06-14	587	596	585	590	168,000	590
2011-06-13	588	590	586	588	94,000	588
2011-06-10	592	600	589	593	303,000	593
2011-06-09	588	589	581	587	176,000	587
2011-06-08	589	590	581	588	132,000	588
2011-06-07	587	596	585	591	139,000	591
2011-06-06	586	588	582	586	191,000	586
2011-06-03	584	590	579	586	281,000	586
2011-06-02	582	591	578	587	251,000	587
2011-06-01	591	595	587	592	112,000	592
2011-05-31	586	601	586	595	137,000	595
2011-05-30	585	598	583	589	168,000	589
2011-05-27	597	597	588	589	113,000	589
2011-05-26	581	597	579	596	142,000	596
2011-05-25	573	577	570	574	109,000	574
2011-05-24	574	576	565	573	290,000	573
2011-05-23	564	578	560	573	223,000	573
2011-05-20	572	578	567	567	167,000	567
2011-05-19	576	580	570	575	123,000	575
2011-05-18	575	582	571	578	133,000	578
2011-05-17	573	581	569	572	89,000	572
2011-05-16	575	577	566	572	173,000	572
2011-05-13	596	596	574	574	215,000	574
2011-05-12	600	617	599	601	165,000	601
2011-05-11	607	613	603	610	121,000	610
2011-05-10	588	608	588	605	164,000	605
2011-05-09	602	602	591	593	94,000	593
2011-05-06	614	614	595	602	193,000	602
2011-05-02	603	617	596	616	88,000	616
2011-04-28	584	604	584	604	117,000	604
2011-04-27	585	591	583	585	135,000	585
2011-04-26	580	587	574	585	102,000	585
2011-04-25	589	589	580	582	84,000	582
2011-04-22	570	593	568	591	108,000	591
2011-04-21	575	579	565	575	114,000	575
2011-04-20	564	575	564	568	112,000	568
2011-04-19	566	567	562	562	76,000	562
2011-04-18	564	576	561	574	185,000	574
2011-04-15	574	579	560	560	172,000	560
2011-04-14	559	575	557	574	108,000	574
2011-04-13	553	563	551	561	85,000	561
2011-04-12	554	561	553	555	101,000	555
2011-04-11	569	569	562	563	60,000	563
2011-04-08	555	571	553	568	77,000	568
2011-04-07	563	569	558	560	102,000	560
2011-04-06	574	574	556	558	101,000	558
2011-04-05	578	579	564	565	169,000	565
2011-04-04	599	600	585	588	146,000	588
2011-04-01	619	623	594	594	129,000	594
2011-03-31	613	619	601	619	172,000	619
2011-03-30	595	608	586	608	133,000	608
2011-03-29	587	601	580	594	203,000	594
2011-03-28	579	591	574	591	112,000	591
2011-03-25	578	578	567	572	133,000	572
2011-03-24	579	583	573	573	100,000	573
2011-03-23	586	589	574	577	230,000	577
2011-03-22	578	590	569	587	282,000	587
2011-03-18	554	572	545	548	325,000	548
2011-03-17	536	556	528	544	467,000	544
2011-03-16	551	575	542	556	484,000	556
2011-03-15	568	576	529	541	647,000	541
2011-03-14	577	590	561	568	420,000	568
2011-03-11	634	642	626	627	522,000	627
2011-03-10	660	660	640	643	209,000	643
2011-03-09	667	671	657	660	162,000	660
2011-03-08	662	665	653	659	141,000	659
2011-03-07	671	671	657	662	139,000	662
2011-03-04	679	679	671	673	129,000	673
2011-03-03	667	674	666	673	157,000	673
2011-03-02	690	690	666	667	398,000	667
2011-03-01	695	698	691	696	111,000	696
2011-02-28	688	691	678	691	243,000	691
2011-02-25	675	681	671	679	173,000	679
2011-02-24	677	682	670	675	243,000	675
2011-02-23	678	696	678	684	456,000	684
2011-02-22	686	686	673	678	140,000	678
2011-02-21	690	693	688	690	176,000	690
2011-02-18	689	689	684	687	225,000	687
2011-02-17	692	695	681	685	432,000	685
2011-02-16	683	696	680	690	445,000	690
2011-02-15	685	687	679	680	195,000	680
2011-02-14	693	694	673	679	532,000	679
2011-02-10	715	716	672	690	1,106,000	690
2011-02-09	724	739	722	730	153,000	730
2011-02-08	731	735	722	729	121,000	729
2011-02-07	729	732	722	725	140,000	725
2011-02-04	731	734	720	725	101,000	725
2011-02-03	740	740	721	728	183,000	728
2011-02-02	717	752	714	740	395,000	740
2011-02-01	710	720	706	711	220,000	711
2011-01-31	716	716	702	713	327,000	713
2011-01-28	724	724	717	719	133,000	719
2011-01-27	714	726	714	724	55,000	724
2011-01-26	719	723	713	716	93,000	716
2011-01-25	708	723	707	719	163,000	719
2011-01-24	709	717	696	707	314,000	707
2011-01-21	724	724	711	712	221,000	712
2011-01-20	724	729	720	724	211,000	724
2011-01-19	728	734	720	734	96,000	734
2011-01-18	720	730	715	726	113,000	726
2011-01-17	737	738	720	727	130,000	727
2011-01-14	728	744	726	737	236,000	737
2011-01-13	726	737	725	735	90,000	735
2011-01-12	736	741	726	726	181,000	726
2011-01-11	727	740	714	730	269,000	730
2011-01-07	724	733	720	727	268,000	727
2011-01-06	714	724	714	720	225,000	720
2011-01-05	715	718	705	712	187,000	712
2011-01-04	710	722	709	715	192,000	715

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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