7222 日産車体(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,144	1,159	1,125	1,137	98,300	1,137
2016-12-29	1,150	1,156	1,133	1,142	142,900	1,142
2016-12-28	1,146	1,154	1,138	1,150	88,000	1,150
2016-12-27	1,146	1,156	1,140	1,146	68,000	1,146
2016-12-26	1,174	1,174	1,147	1,149	76,200	1,149
2016-12-22	1,175	1,185	1,162	1,171	98,100	1,171
2016-12-21	1,165	1,187	1,165	1,171	169,800	1,171
2016-12-20	1,144	1,164	1,141	1,160	200,700	1,160
2016-12-19	1,164	1,166	1,143	1,148	98,300	1,148
2016-12-16	1,171	1,173	1,152	1,163	166,300	1,163
2016-12-15	1,146	1,177	1,143	1,158	151,900	1,158
2016-12-14	1,155	1,155	1,140	1,146	86,700	1,146
2016-12-13	1,132	1,158	1,125	1,153	173,500	1,153
2016-12-12	1,137	1,145	1,104	1,126	237,200	1,126
2016-12-09	1,109	1,127	1,098	1,124	360,400	1,124
2016-12-08	1,135	1,138	1,105	1,131	222,700	1,131
2016-12-07	1,120	1,123	1,100	1,120	168,100	1,120
2016-12-06	1,131	1,135	1,096	1,113	288,200	1,113
2016-12-05	1,120	1,126	1,100	1,108	326,700	1,108
2016-12-02	1,136	1,140	1,111	1,120	152,600	1,120
2016-12-01	1,151	1,162	1,137	1,145	120,900	1,145
2016-11-30	1,129	1,134	1,121	1,129	97,200	1,129
2016-11-29	1,144	1,148	1,123	1,127	106,900	1,127
2016-11-28	1,162	1,162	1,132	1,156	165,500	1,156
2016-11-25	1,109	1,173	1,109	1,158	267,900	1,158
2016-11-24	1,112	1,119	1,098	1,108	95,300	1,108
2016-11-22	1,110	1,110	1,091	1,097	87,300	1,097
2016-11-21	1,110	1,116	1,100	1,109	114,900	1,109
2016-11-18	1,108	1,108	1,090	1,096	112,100	1,096
2016-11-17	1,092	1,096	1,078	1,083	71,300	1,083
2016-11-16	1,100	1,107	1,083	1,099	130,700	1,099
2016-11-15	1,078	1,095	1,062	1,084	155,500	1,084
2016-11-14	1,057	1,087	1,057	1,078	108,100	1,078
2016-11-11	1,084	1,100	1,037	1,047	187,000	1,047
2016-11-10	1,076	1,083	1,052	1,067	199,800	1,067
2016-11-09	1,064	1,074	975	991	352,500	991
2016-11-08	1,040	1,058	1,032	1,047	105,500	1,047
2016-11-07	1,076	1,078	1,044	1,052	113,100	1,052
2016-11-04	1,041	1,060	1,030	1,054	147,600	1,054
2016-11-02	1,065	1,069	1,041	1,057	157,600	1,057
2016-11-01	1,080	1,080	1,053	1,078	170,100	1,078
2016-10-31	1,081	1,097	1,076	1,085	207,100	1,085
2016-10-28	1,053	1,109	1,053	1,094	778,800	1,094
2016-10-27	1,043	1,063	1,033	1,043	150,500	1,043
2016-10-26	1,046	1,048	1,030	1,043	202,500	1,043
2016-10-25	1,060	1,064	1,044	1,052	210,700	1,052
2016-10-24	1,051	1,064	1,041	1,053	160,000	1,053
2016-10-21	1,031	1,057	1,026	1,051	268,900	1,051
2016-10-20	1,008	1,054	1,003	1,037	469,400	1,037
2016-10-19	991	1,005	980	1,003	249,700	1,003
2016-10-17	970	990	967	982	111,300	982
2016-10-13	969	978	948	968	200,400	968
2016-10-12	959	973	956	964	133,400	964
2016-10-11	971	986	969	974	154,500	974
2016-10-07	986	993	975	986	85,800	986
2016-10-06	985	990	979	983	116,900	983
2016-10-05	957	982	957	975	172,100	975
2016-10-04	936	953	932	949	140,100	949
2016-10-03	938	938	920	927	119,900	927
2016-09-30	945	954	920	924	152,300	924
2016-09-29	942	978	942	975	153,600	975
2016-09-28	953	960	938	947	132,200	947
2016-09-27	901	949	896	949	154,500	949
2016-09-26	942	943	920	923	91,900	923
2016-09-23	945	954	924	949	161,400	949
2016-09-21	900	938	881	934	143,300	934
2016-09-20	890	913	887	902	113,800	902
2016-09-16	911	911	896	905	104,500	905
2016-09-15	913	913	901	909	106,900	909
2016-09-14	919	928	913	917	81,600	917
2016-09-13	930	938	925	929	100,800	929
2016-09-12	926	935	915	920	65,100	920
2016-09-09	945	952	941	945	138,600	945
2016-09-08	950	953	939	950	83,500	950
2016-09-07	925	952	918	949	119,700	949
2016-09-06	935	942	925	937	102,100	937
2016-09-05	954	955	937	938	92,200	938
2016-09-02	948	953	935	951	75,300	951
2016-09-01	943	960	940	958	144,500	958
2016-08-31	933	942	926	941	209,900	941
2016-08-30	910	924	900	922	66,000	922
2016-08-29	911	921	904	912	210,700	912
2016-08-26	880	886	861	881	115,100	881
2016-08-25	890	897	882	884	77,700	884
2016-08-24	900	905	889	889	74,400	889
2016-08-23	900	900	885	888	95,300	888
2016-08-22	909	914	902	906	88,300	906
2016-08-19	903	911	897	902	111,300	902
2016-08-18	905	911	895	896	140,100	896
2016-08-17	908	924	908	920	185,100	920
2016-08-16	935	944	907	908	143,400	908
2016-08-15	972	972	934	935	178,100	935
2016-08-12	984	986	972	977	108,500	977
2016-08-10	959	973	952	972	133,800	972
2016-08-09	949	961	939	960	157,900	960
2016-08-08	951	955	927	954	161,500	954
2016-08-05	945	957	930	937	147,700	937
2016-08-04	939	954	921	951	134,400	951
2016-08-03	943	951	926	940	233,000	940
2016-08-02	973	978	955	958	139,400	958
2016-08-01	1,009	1,009	981	994	182,100	994
2016-07-29	1,022	1,053	1,012	1,039	288,900	1,039
2016-07-28	1,082	1,107	994	1,032	522,400	1,032
2016-07-27	1,161	1,175	1,117	1,137	276,700	1,137
2016-07-26	1,147	1,154	1,129	1,131	123,200	1,131
2016-07-25	1,117	1,154	1,117	1,146	89,800	1,146
2016-07-22	1,097	1,126	1,093	1,117	61,800	1,117
2016-07-21	1,120	1,139	1,119	1,127	57,100	1,127
2016-07-20	1,099	1,110	1,080	1,109	70,400	1,109
2016-07-19	1,089	1,109	1,080	1,103	89,500	1,103
2016-07-15	1,077	1,110	1,076	1,089	165,200	1,089
2016-07-14	1,063	1,083	1,049	1,076	139,000	1,076
2016-07-13	1,079	1,081	1,050	1,056	149,800	1,056
2016-07-12	1,022	1,063	1,018	1,043	148,800	1,043
2016-07-11	960	1,006	960	998	113,700	998
2016-07-08	953	978	944	946	151,900	946
2016-07-07	939	958	936	947	130,000	947
2016-07-06	964	972	936	950	136,100	950
2016-07-05	1,003	1,003	984	990	68,000	990
2016-07-04	1,000	1,009	990	1,003	82,200	1,003
2016-07-01	1,024	1,035	1,013	1,021	101,500	1,021
2016-06-30	1,028	1,029	1,005	1,017	399,500	1,017
2016-06-29	999	1,012	980	1,008	162,100	1,008
2016-06-28	967	993	937	980	440,600	980
2016-06-27	955	975	936	973	315,300	973
2016-06-24	1,045	1,056	923	928	243,000	928
2016-06-23	1,029	1,049	1,013	1,045	140,300	1,045
2016-06-22	1,017	1,025	992	1,023	155,400	1,023
2016-06-21	1,013	1,033	997	1,030	120,300	1,030
2016-06-20	1,031	1,043	1,018	1,026	104,100	1,026
2016-06-17	1,016	1,022	1,002	1,010	161,600	1,010
2016-06-16	1,057	1,057	998	1,004	136,100	1,004
2016-06-15	1,042	1,066	1,033	1,057	198,400	1,057
2016-06-14	1,054	1,061	1,031	1,042	136,800	1,042
2016-06-13	1,094	1,094	1,061	1,062	126,800	1,062
2016-06-10	1,136	1,136	1,116	1,123	211,300	1,123
2016-06-09	1,145	1,152	1,129	1,140	101,300	1,140
2016-06-08	1,168	1,172	1,143	1,159	117,400	1,159
2016-06-07	1,164	1,168	1,152	1,164	161,800	1,164
2016-06-06	1,140	1,168	1,132	1,164	94,200	1,164
2016-06-03	1,170	1,184	1,159	1,169	81,300	1,169
2016-06-02	1,201	1,206	1,170	1,172	112,300	1,172
2016-06-01	1,243	1,249	1,215	1,222	130,300	1,222
2016-05-31	1,234	1,262	1,226	1,259	190,500	1,259
2016-05-30	1,250	1,250	1,217	1,246	139,000	1,246
2016-05-27	1,247	1,247	1,227	1,236	80,900	1,236
2016-05-26	1,241	1,257	1,234	1,238	110,900	1,238
2016-05-25	1,219	1,242	1,219	1,234	202,900	1,234
2016-05-24	1,172	1,222	1,171	1,189	216,600	1,189
2016-05-23	1,154	1,175	1,139	1,174	77,600	1,174
2016-05-20	1,129	1,167	1,124	1,163	89,400	1,163
2016-05-19	1,144	1,154	1,120	1,136	109,800	1,136
2016-05-18	1,140	1,154	1,119	1,144	180,800	1,144
2016-05-17	1,143	1,153	1,130	1,148	100,500	1,148
2016-05-16	1,118	1,152	1,109	1,126	174,600	1,126
2016-05-13	1,086	1,135	1,065	1,113	413,400	1,113
2016-05-12	1,050	1,100	1,050	1,081	70,100	1,081
2016-05-11	1,105	1,109	1,069	1,080	94,900	1,080
2016-05-10	1,055	1,102	1,044	1,088	124,200	1,088
2016-05-09	1,056	1,056	1,035	1,046	54,600	1,046
2016-05-06	1,036	1,048	1,019	1,043	108,000	1,043
2016-05-02	1,031	1,046	1,025	1,031	132,900	1,031
2016-04-28	1,170	1,174	1,043	1,094	151,100	1,094
2016-04-27	1,167	1,175	1,144	1,149	81,100	1,149
2016-04-26	1,190	1,190	1,157	1,172	106,500	1,172
2016-04-25	1,159	1,191	1,153	1,191	163,500	1,191
2016-04-22	1,124	1,153	1,114	1,150	123,900	1,150
2016-04-21	1,122	1,137	1,117	1,134	119,500	1,134
2016-04-20	1,096	1,112	1,082	1,088	148,000	1,088
2016-04-19	1,063	1,093	1,054	1,088	103,100	1,088
2016-04-18	1,022	1,053	1,022	1,024	123,100	1,024
2016-04-15	1,086	1,095	1,066	1,071	131,700	1,071
2016-04-14	1,064	1,093	1,051	1,090	131,400	1,090
2016-04-13	1,018	1,052	1,018	1,048	94,100	1,048
2016-04-12	982	1,018	978	1,005	126,200	1,005
2016-04-11	1,008	1,008	965	982	117,000	982
2016-04-08	964	1,032	957	1,015	187,700	1,015
2016-04-07	996	1,005	979	989	116,700	989
2016-04-06	1,003	1,013	982	996	152,900	996
2016-04-05	1,040	1,040	998	1,001	132,700	1,001
2016-04-04	1,060	1,071	1,036	1,048	160,700	1,048
2016-04-01	1,131	1,138	1,051	1,055	186,800	1,055
2016-03-31	1,164	1,174	1,129	1,133	128,800	1,133
2016-03-30	1,175	1,184	1,155	1,157	105,300	1,157
2016-03-29	1,167	1,190	1,165	1,181	153,900	1,181
2016-03-28	1,150	1,173	1,141	1,173	130,500	1,173
2016-03-25	1,126	1,146	1,120	1,144	88,700	1,144
2016-03-24	1,141	1,154	1,120	1,126	113,800	1,126
2016-03-23	1,147	1,171	1,147	1,149	102,400	1,149
2016-03-22	1,129	1,169	1,119	1,146	155,200	1,146
2016-03-18	1,119	1,149	1,089	1,109	178,600	1,109
2016-03-17	1,144	1,179	1,120	1,134	106,100	1,134
2016-03-16	1,120	1,144	1,118	1,135	113,600	1,135
2016-03-15	1,168	1,176	1,128	1,135	166,400	1,135
2016-03-14	1,153	1,180	1,140	1,168	125,000	1,168
2016-03-11	1,106	1,146	1,098	1,136	223,700	1,136
2016-03-10	1,096	1,125	1,096	1,118	137,200	1,118
2016-03-09	1,093	1,107	1,061	1,082	141,500	1,082
2016-03-08	1,132	1,145	1,104	1,108	153,400	1,108
2016-03-07	1,159	1,167	1,128	1,137	178,600	1,137
2016-03-04	1,150	1,165	1,143	1,162	218,700	1,162
2016-03-03	1,142	1,168	1,140	1,165	94,700	1,165
2016-03-02	1,134	1,178	1,134	1,165	145,300	1,165
2016-03-01	1,121	1,138	1,089	1,111	142,000	1,111
2016-02-29	1,174	1,195	1,126	1,128	194,800	1,128
2016-02-26	1,200	1,212	1,153	1,157	203,900	1,157
2016-02-25	1,141	1,197	1,141	1,190	183,700	1,190
2016-02-24	1,112	1,160	1,104	1,141	197,600	1,141
2016-02-23	1,135	1,163	1,128	1,132	151,100	1,132
2016-02-22	1,121	1,170	1,121	1,133	167,000	1,133
2016-02-19	1,170	1,180	1,117	1,136	195,200	1,136
2016-02-18	1,198	1,233	1,182	1,190	232,900	1,190
2016-02-17	1,162	1,218	1,141	1,158	181,000	1,158
2016-02-16	1,169	1,207	1,142	1,171	261,800	1,171
2016-02-15	1,083	1,180	1,071	1,169	304,600	1,169
2016-02-12	986	1,052	964	1,023	352,000	1,023
2016-02-10	1,040	1,053	989	1,004	217,200	1,004
2016-02-09	1,048	1,060	1,024	1,035	167,000	1,035
2016-02-08	1,076	1,114	1,069	1,103	173,200	1,103
2016-02-05	1,090	1,103	1,078	1,096	141,200	1,096
2016-02-04	1,089	1,131	1,083	1,114	165,800	1,114
2016-02-03	1,125	1,128	1,090	1,109	152,200	1,109
2016-02-02	1,153	1,179	1,151	1,155	127,900	1,155
2016-02-01	1,159	1,184	1,158	1,165	133,300	1,165
2016-01-29	1,108	1,159	1,098	1,153	143,600	1,153
2016-01-28	1,122	1,134	1,106	1,108	90,400	1,108
2016-01-27	1,109	1,147	1,108	1,129	170,700	1,129
2016-01-26	1,102	1,119	1,082	1,090	121,800	1,090
2016-01-25	1,143	1,159	1,113	1,132	128,200	1,132
2016-01-22	1,098	1,129	1,080	1,123	153,700	1,123
2016-01-21	1,074	1,116	1,047	1,047	159,900	1,047
2016-01-20	1,135	1,135	1,085	1,087	148,600	1,087
2016-01-19	1,130	1,166	1,124	1,146	102,700	1,146
2016-01-18	1,100	1,142	1,088	1,132	157,300	1,132
2016-01-15	1,176	1,187	1,125	1,135	120,900	1,135
2016-01-14	1,150	1,169	1,118	1,156	229,700	1,156
2016-01-13	1,158	1,199	1,156	1,176	123,300	1,176
2016-01-12	1,150	1,174	1,145	1,150	168,600	1,150
2016-01-08	1,169	1,203	1,163	1,176	179,900	1,176
2016-01-07	1,218	1,227	1,179	1,186	169,900	1,186
2016-01-06	1,253	1,260	1,202	1,221	124,600	1,221
2016-01-05	1,255	1,269	1,237	1,252	110,100	1,252
2016-01-04	1,291	1,308	1,252	1,257	182,400	1,257

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