7222 日産車体(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,077	1,094	1,071	1,084	275,000	1,084
2012-12-27	1,066	1,078	1,021	1,074	293,000	1,074
2012-12-26	1,062	1,067	1,053	1,058	148,000	1,058
2012-12-25	1,055	1,076	1,051	1,053	193,000	1,053
2012-12-21	1,038	1,055	1,034	1,045	295,000	1,045
2012-12-20	1,024	1,041	1,015	1,031	242,000	1,031
2012-12-19	1,000	1,023	998	1,022	336,000	1,022
2012-12-18	998	999	989	990	196,000	990
2012-12-17	980	995	980	989	168,000	989
2012-12-14	975	979	967	976	232,000	976
2012-12-13	968	976	967	969	115,000	969
2012-12-12	967	970	958	967	117,000	967
2012-12-11	963	968	959	961	81,000	961
2012-12-10	966	968	956	963	109,000	963
2012-12-07	971	975	955	957	95,000	957
2012-12-06	970	976	964	970	170,000	970
2012-12-05	955	975	949	961	156,000	961
2012-12-04	943	956	939	955	238,000	955
2012-12-03	945	949	934	944	124,000	944
2012-11-30	960	961	945	945	229,000	945
2012-11-29	948	958	948	956	171,000	956
2012-11-28	950	950	943	948	71,000	948
2012-11-27	952	955	942	954	108,000	954
2012-11-26	951	970	949	951	189,000	951
2012-11-22	949	965	946	950	173,000	950
2012-11-21	912	944	912	938	401,000	938
2012-11-20	911	923	910	918	198,000	918
2012-11-19	899	915	892	911	230,000	911
2012-11-16	888	893	882	887	162,000	887
2012-11-15	849	880	849	877	118,000	877
2012-11-14	855	855	844	849	169,000	849
2012-11-13	866	871	849	857	286,000	857
2012-11-12	874	874	863	865	136,000	865
2012-11-09	873	880	865	876	227,000	876
2012-11-08	900	900	881	881	154,000	881
2012-11-07	900	908	896	902	150,000	902
2012-11-06	895	895	886	889	111,000	889
2012-11-05	900	901	890	895	101,000	895
2012-11-02	898	903	889	902	249,000	902
2012-11-01	876	885	871	883	189,000	883
2012-10-31	885	892	871	875	385,000	875
2012-10-30	888	896	870	870	395,000	870
2012-10-29	886	896	880	887	247,000	887
2012-10-26	900	900	882	885	259,000	885
2012-10-25	890	898	887	898	116,000	898
2012-10-24	881	899	881	890	210,000	890
2012-10-23	884	891	879	890	144,000	890
2012-10-22	877	885	866	883	76,000	883
2012-10-19	874	882	868	880	84,000	880
2012-10-18	858	873	858	873	110,000	873
2012-10-17	860	869	855	858	149,000	858
2012-10-16	863	863	852	859	89,000	859
2012-10-15	840	858	826	854	155,000	854
2012-10-12	840	852	838	840	152,000	840
2012-10-11	849	854	840	844	143,000	844
2012-10-10	844	854	842	850	140,000	850
2012-10-09	851	860	842	859	272,000	859
2012-10-05	860	863	839	851	250,000	851
2012-10-04	839	861	839	855	144,000	855
2012-10-03	853	853	837	838	98,000	838
2012-10-02	860	861	841	847	184,000	847
2012-10-01	874	874	849	860	162,000	860
2012-09-28	890	890	868	874	231,000	874
2012-09-27	881	885	872	883	98,000	883
2012-09-26	888	891	875	880	105,000	880
2012-09-25	880	893	872	892	166,000	892
2012-09-24	875	883	872	878	56,000	878
2012-09-21	879	891	872	879	162,000	879
2012-09-20	898	901	881	886	133,000	886
2012-09-19	908	908	887	903	113,000	903
2012-09-18	906	908	894	902	167,000	902
2012-09-14	902	908	899	903	164,000	903
2012-09-13	891	898	888	897	75,000	897
2012-09-12	880	894	874	894	133,000	894
2012-09-11	878	880	870	880	83,000	880
2012-09-10	885	885	871	882	75,000	882
2012-09-07	880	891	872	886	170,000	886
2012-09-06	858	878	858	865	91,000	865
2012-09-05	868	876	863	868	100,000	868
2012-09-04	875	888	860	873	193,000	873
2012-09-03	888	888	875	875	123,000	875
2012-08-31	883	886	876	879	102,000	879
2012-08-30	869	884	869	883	148,000	883
2012-08-29	880	883	871	878	178,000	878
2012-08-28	897	900	881	883	185,000	883
2012-08-27	896	907	896	897	152,000	897
2012-08-24	879	894	879	893	178,000	893
2012-08-23	887	896	887	893	90,000	893
2012-08-22	889	902	888	902	97,000	902
2012-08-21	890	906	888	904	154,000	904
2012-08-20	882	895	875	889	198,000	889
2012-08-17	866	879	864	877	150,000	877
2012-08-16	862	868	859	866	77,000	866
2012-08-15	864	867	855	862	105,000	862
2012-08-14	859	868	858	863	109,000	863
2012-08-13	861	864	859	863	57,000	863
2012-08-10	864	864	859	861	43,000	861
2012-08-09	851	864	847	864	144,000	864
2012-08-08	861	866	854	856	134,000	856
2012-08-07	852	863	849	860	126,000	860
2012-08-06	850	860	848	853	114,000	853
2012-08-03	840	851	840	849	101,000	849
2012-08-02	858	865	852	855	81,000	855
2012-08-01	859	862	849	855	161,000	855
2012-07-31	862	865	834	861	201,000	861
2012-07-30	850	859	841	858	117,000	858
2012-07-27	850	850	822	841	153,000	841
2012-07-26	828	834	820	833	194,000	833
2012-07-25	821	838	810	828	243,000	828
2012-07-24	826	836	811	824	92,000	824
2012-07-23	829	834	822	826	153,000	826
2012-07-20	830	841	821	830	131,000	830
2012-07-19	837	848	835	837	38,000	837
2012-07-18	839	840	826	832	303,000	832
2012-07-17	826	838	824	827	183,000	827
2012-07-13	824	833	817	826	88,000	826
2012-07-12	837	840	824	824	143,000	824
2012-07-11	847	851	836	837	120,000	837
2012-07-10	859	865	842	846	257,000	846
2012-07-09	870	872	853	859	114,000	859
2012-07-06	882	895	869	876	147,000	876
2012-07-05	898	898	878	883	161,000	883
2012-07-04	867	892	865	891	211,000	891
2012-07-03	849	864	847	860	114,000	860
2012-07-02	850	852	846	846	42,000	846
2012-06-29	840	851	837	846	158,000	846
2012-06-28	841	854	841	850	148,000	850
2012-06-27	833	838	824	838	30,000	838
2012-06-26	833	840	829	834	113,000	834
2012-06-25	847	855	842	848	116,000	848
2012-06-22	844	852	839	847	168,000	847
2012-06-21	832	848	832	844	81,000	844
2012-06-20	822	838	821	836	146,000	836
2012-06-19	815	825	815	822	254,000	822
2012-06-18	809	825	809	823	340,000	823
2012-06-15	802	803	794	798	258,000	798
2012-06-14	810	810	793	801	234,000	801
2012-06-13	819	819	805	807	250,000	807
2012-06-12	812	823	807	818	256,000	818
2012-06-11	822	839	819	822	246,000	822
2012-06-08	829	830	814	819	565,000	819
2012-06-07	840	849	824	828	597,000	828
2012-06-06	840	842	825	834	524,000	834
2012-06-05	854	854	843	844	217,000	844
2012-06-04	838	852	838	847	336,000	847
2012-06-01	853	856	842	853	299,000	853
2012-05-31	836	856	835	855	242,000	855
2012-05-30	846	857	846	854	249,000	854
2012-05-29	838	850	834	848	241,000	848
2012-05-28	824	838	820	837	248,000	837
2012-05-25	817	830	812	824	398,000	824
2012-05-24	807	830	798	817	506,000	817
2012-05-23	817	826	804	806	461,000	806
2012-05-22	789	824	789	816	823,000	816
2012-05-21	782	806	782	786	292,000	786
2012-05-18	804	804	789	797	473,000	797
2012-05-17	791	806	779	799	199,000	799
2012-05-16	807	807	792	795	233,000	795
2012-05-15	789	800	774	793	252,000	793
2012-05-14	790	793	760	789	459,000	789
2012-05-11	810	828	810	813	124,000	813
2012-05-10	815	832	812	820	168,000	820
2012-05-09	836	838	815	830	249,000	830
2012-05-08	837	844	823	838	159,000	838
2012-05-07	822	842	801	837	158,000	837
2012-05-02	859	859	849	852	112,000	852
2012-05-01	846	856	841	846	140,000	846
2012-04-27	848	858	840	845	123,000	845
2012-04-26	833	848	833	847	89,000	847
2012-04-25	807	829	807	829	128,000	829
2012-04-24	804	813	804	807	124,000	807
2012-04-23	816	816	803	806	146,000	806
2012-04-20	825	825	796	810	163,000	810
2012-04-19	815	828	809	818	113,000	818
2012-04-18	823	832	813	820	152,000	820
2012-04-17	812	819	807	809	62,000	809
2012-04-16	815	820	808	811	115,000	811
2012-04-13	825	826	810	815	169,000	815
2012-04-12	814	814	804	814	81,000	814
2012-04-11	793	828	790	807	156,000	807
2012-04-10	813	822	805	806	75,000	806
2012-04-09	818	823	812	812	109,000	812
2012-04-06	831	834	815	825	141,000	825
2012-04-05	835	841	826	831	135,000	831
2012-04-04	854	859	833	840	122,000	840
2012-04-03	850	866	850	862	73,000	862
2012-04-02	866	868	859	865	141,000	865
2012-03-30	866	868	862	866	67,000	866
2012-03-29	856	867	856	866	228,000	866
2012-03-28	869	869	860	864	145,000	864
2012-03-27	868	872	860	869	177,000	869
2012-03-26	854	863	848	854	124,000	854
2012-03-23	857	857	846	848	142,000	848
2012-03-22	852	869	846	861	119,000	861
2012-03-21	843	856	840	852	146,000	852
2012-03-19	853	859	846	856	166,000	856
2012-03-16	846	859	835	852	212,000	852
2012-03-15	844	850	838	845	116,000	845
2012-03-14	832	843	832	836	90,000	836
2012-03-13	837	838	827	828	163,000	828
2012-03-12	835	845	833	836	81,000	836
2012-03-09	843	846	837	841	162,000	841
2012-03-08	823	830	820	825	124,000	825
2012-03-07	823	825	819	823	80,000	823
2012-03-06	831	835	821	832	155,000	832
2012-03-05	826	837	826	831	90,000	831
2012-03-02	817	835	817	830	264,000	830
2012-03-01	820	830	812	817	102,000	817
2012-02-29	836	843	820	821	210,000	821
2012-02-28	840	847	829	844	248,000	844
2012-02-27	850	855	840	844	117,000	844
2012-02-24	853	857	845	850	131,000	850
2012-02-23	854	855	840	851	184,000	851
2012-02-22	840	853	835	853	157,000	853
2012-02-21	826	847	826	839	240,000	839
2012-02-20	836	842	832	834	205,000	834
2012-02-17	828	835	825	828	179,000	828
2012-02-16	838	841	827	827	140,000	827
2012-02-15	827	854	827	838	218,000	838
2012-02-14	821	829	813	827	128,000	827
2012-02-13	832	839	817	820	150,000	820
2012-02-10	825	830	816	826	207,000	826
2012-02-09	824	827	819	825	223,000	825
2012-02-08	829	843	828	835	179,000	835
2012-02-07	826	836	823	825	127,000	825
2012-02-06	800	841	798	839	341,000	839
2012-02-03	795	799	795	799	112,000	799
2012-02-02	797	800	793	796	94,000	796
2012-02-01	791	805	791	796	118,000	796
2012-01-31	799	800	791	792	132,000	792
2012-01-30	810	812	800	801	115,000	801
2012-01-27	798	805	797	803	114,000	803
2012-01-26	801	802	789	796	132,000	796
2012-01-25	798	803	792	798	363,000	798
2012-01-24	799	804	794	799	242,000	799
2012-01-23	805	805	792	802	278,000	802
2012-01-20	793	806	791	804	256,000	804
2012-01-19	774	792	774	792	135,000	792
2012-01-18	781	782	773	779	78,000	779
2012-01-17	786	790	773	781	131,000	781
2012-01-16	787	788	778	782	106,000	782
2012-01-13	783	794	783	787	105,000	787
2012-01-12	787	787	779	780	160,000	780
2012-01-11	763	790	762	787	246,000	787
2012-01-10	764	767	755	763	374,000	763
2012-01-06	769	770	763	766	107,000	766
2012-01-05	768	774	765	769	247,000	769
2012-01-04	759	776	757	773	250,000	773

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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