7222 日産車体(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,130	1,161	1,125	1,152	134,100	1,152
2017-12-28	1,131	1,142	1,127	1,128	145,700	1,128
2017-12-27	1,135	1,141	1,129	1,132	121,500	1,132
2017-12-26	1,149	1,153	1,131	1,133	93,600	1,133
2017-12-25	1,155	1,158	1,146	1,148	96,500	1,148
2017-12-22	1,152	1,163	1,152	1,155	113,800	1,155
2017-12-21	1,133	1,153	1,130	1,152	194,300	1,152
2017-12-20	1,157	1,172	1,128	1,133	424,500	1,133
2017-12-19	1,155	1,174	1,128	1,149	918,000	1,149
2017-12-18	1,162	1,163	1,154	1,158	110,100	1,158
2017-12-15	1,155	1,159	1,147	1,147	368,400	1,147
2017-12-14	1,160	1,161	1,149	1,155	111,600	1,155
2017-12-13	1,167	1,170	1,150	1,151	108,600	1,151
2017-12-12	1,157	1,172	1,155	1,164	107,500	1,164
2017-12-11	1,151	1,159	1,149	1,156	115,000	1,156
2017-12-08	1,120	1,155	1,120	1,152	220,500	1,152
2017-12-07	1,155	1,169	1,149	1,150	172,000	1,150
2017-12-06	1,147	1,153	1,140	1,150	191,100	1,150
2017-12-05	1,141	1,159	1,140	1,157	152,500	1,157
2017-12-04	1,148	1,153	1,139	1,141	149,100	1,141
2017-12-01	1,146	1,154	1,142	1,146	171,800	1,146
2017-11-30	1,153	1,153	1,144	1,147	192,300	1,147
2017-11-29	1,145	1,152	1,141	1,144	203,600	1,144
2017-11-28	1,132	1,142	1,113	1,140	282,000	1,140
2017-11-27	1,150	1,154	1,142	1,143	177,000	1,143
2017-11-24	1,126	1,144	1,120	1,141	149,800	1,141
2017-11-22	1,145	1,164	1,141	1,144	241,500	1,144
2017-11-21	1,112	1,150	1,093	1,144	482,200	1,144
2017-11-20	1,076	1,102	1,076	1,094	217,800	1,094
2017-11-17	1,090	1,103	1,074	1,079	274,500	1,079
2017-11-16	1,083	1,089	1,074	1,076	191,100	1,076
2017-11-15	1,117	1,117	1,086	1,088	247,800	1,088
2017-11-13	1,138	1,144	1,126	1,130	230,400	1,130
2017-11-10	1,125	1,170	1,125	1,153	482,300	1,153
2017-11-09	1,237	1,237	1,122	1,131	542,800	1,131
2017-11-08	1,219	1,223	1,192	1,207	287,500	1,207
2017-11-07	1,200	1,218	1,196	1,216	152,800	1,216
2017-11-06	1,200	1,210	1,199	1,203	176,600	1,203
2017-11-02	1,204	1,208	1,193	1,196	264,800	1,196
2017-11-01	1,212	1,222	1,202	1,205	285,200	1,205
2017-10-31	1,211	1,211	1,192	1,203	327,400	1,203
2017-10-30	1,219	1,232	1,212	1,220	775,000	1,220
2017-10-27	1,235	1,235	1,219	1,226	207,700	1,226
2017-10-26	1,234	1,237	1,226	1,229	173,500	1,229
2017-10-25	1,257	1,257	1,233	1,235	230,100	1,235
2017-10-24	1,250	1,254	1,244	1,248	163,200	1,248
2017-10-23	1,262	1,263	1,244	1,250	123,700	1,250
2017-10-20	1,239	1,252	1,233	1,241	235,400	1,241
2017-10-19	1,272	1,277	1,256	1,260	145,400	1,260
2017-10-18	1,278	1,286	1,260	1,273	150,600	1,273
2017-10-17	1,280	1,283	1,266	1,280	202,800	1,280
2017-10-16	1,250	1,289	1,247	1,277	251,100	1,277
2017-10-13	1,233	1,250	1,229	1,244	194,700	1,244
2017-10-12	1,239	1,244	1,226	1,231	194,800	1,231
2017-10-11	1,226	1,237	1,219	1,231	190,900	1,231
2017-10-10	1,199	1,238	1,196	1,229	435,700	1,229
2017-10-06	1,200	1,211	1,193	1,202	110,400	1,202
2017-10-05	1,202	1,206	1,188	1,193	105,100	1,193
2017-10-04	1,209	1,215	1,190	1,194	191,100	1,194
2017-10-03	1,206	1,206	1,192	1,204	254,800	1,204
2017-10-02	1,201	1,208	1,174	1,200	572,800	1,200
2017-09-29	1,262	1,265	1,235	1,242	134,800	1,242
2017-09-28	1,260	1,269	1,248	1,267	156,200	1,267
2017-09-27	1,281	1,281	1,248	1,258	127,500	1,258
2017-09-26	1,280	1,286	1,264	1,285	154,100	1,285
2017-09-25	1,281	1,283	1,265	1,278	135,700	1,278
2017-09-22	1,281	1,291	1,264	1,269	102,300	1,269
2017-09-21	1,295	1,304	1,277	1,283	129,600	1,283
2017-09-20	1,262	1,292	1,262	1,285	158,900	1,285
2017-09-19	1,249	1,262	1,245	1,261	233,200	1,261
2017-09-15	1,226	1,239	1,208	1,235	494,800	1,235
2017-09-14	1,252	1,255	1,224	1,225	213,800	1,225
2017-09-13	1,244	1,261	1,244	1,255	114,100	1,255
2017-09-12	1,239	1,239	1,230	1,232	131,800	1,232
2017-09-11	1,229	1,240	1,219	1,223	93,300	1,223
2017-09-08	1,225	1,235	1,219	1,222	152,700	1,222
2017-09-07	1,220	1,235	1,216	1,232	122,800	1,232
2017-09-06	1,202	1,215	1,197	1,213	113,500	1,213
2017-09-05	1,230	1,240	1,207	1,210	159,100	1,210
2017-09-04	1,240	1,241	1,221	1,222	166,300	1,222
2017-09-01	1,252	1,257	1,229	1,239	124,000	1,239
2017-08-31	1,253	1,256	1,239	1,243	171,200	1,243
2017-08-30	1,247	1,254	1,234	1,248	148,300	1,248
2017-08-29	1,219	1,235	1,219	1,234	112,700	1,234
2017-08-28	1,232	1,233	1,221	1,229	126,100	1,229
2017-08-25	1,230	1,241	1,224	1,231	128,100	1,231
2017-08-24	1,249	1,249	1,223	1,224	194,700	1,224
2017-08-23	1,271	1,282	1,250	1,253	219,400	1,253
2017-08-22	1,250	1,255	1,240	1,254	320,000	1,254
2017-08-21	1,255	1,261	1,245	1,257	342,600	1,257
2017-08-18	1,248	1,251	1,237	1,243	302,100	1,243
2017-08-17	1,275	1,280	1,263	1,266	225,900	1,266
2017-08-16	1,282	1,290	1,271	1,275	267,200	1,275
2017-08-15	1,295	1,303	1,288	1,290	243,600	1,290
2017-08-14	1,275	1,286	1,274	1,284	214,000	1,284
2017-08-10	1,282	1,292	1,279	1,292	173,500	1,292
2017-08-09	1,287	1,293	1,273	1,279	320,400	1,279
2017-08-08	1,297	1,298	1,286	1,296	203,600	1,296
2017-08-07	1,300	1,310	1,291	1,300	231,100	1,300
2017-08-04	1,290	1,297	1,275	1,292	273,600	1,292
2017-08-03	1,320	1,320	1,288	1,298	256,900	1,298
2017-08-02	1,291	1,323	1,289	1,320	1,313,000	1,320
2017-08-01	1,181	1,312	1,175	1,289	2,354,800	1,289
2017-07-31	1,136	1,148	1,127	1,144	440,000	1,144
2017-07-28	1,161	1,166	1,133	1,138	216,300	1,138
2017-07-27	1,159	1,166	1,152	1,159	185,400	1,159
2017-07-26	1,163	1,167	1,144	1,150	86,100	1,150
2017-07-25	1,160	1,165	1,151	1,152	137,500	1,152
2017-07-24	1,146	1,161	1,142	1,160	233,800	1,160
2017-07-21	1,156	1,160	1,143	1,153	136,100	1,153
2017-07-20	1,149	1,159	1,149	1,157	285,900	1,157
2017-07-19	1,140	1,149	1,138	1,143	237,600	1,143
2017-07-18	1,134	1,148	1,130	1,143	305,400	1,143
2017-07-14	1,129	1,136	1,127	1,134	189,900	1,134
2017-07-13	1,125	1,131	1,115	1,127	297,000	1,127
2017-07-12	1,108	1,118	1,108	1,114	170,600	1,114
2017-07-11	1,085	1,114	1,084	1,110	196,100	1,110
2017-07-10	1,097	1,101	1,083	1,086	180,700	1,086
2017-07-07	1,094	1,105	1,086	1,088	192,500	1,088
2017-07-06	1,106	1,108	1,097	1,105	296,200	1,105
2017-07-05	1,109	1,110	1,101	1,107	371,000	1,107
2017-07-04	1,121	1,122	1,106	1,109	360,100	1,109
2017-07-03	1,124	1,130	1,110	1,113	399,900	1,113
2017-06-30	1,131	1,133	1,113	1,117	330,200	1,117
2017-06-29	1,140	1,143	1,132	1,139	288,700	1,139
2017-06-28	1,132	1,143	1,132	1,135	213,600	1,135
2017-06-27	1,126	1,137	1,126	1,132	386,200	1,132
2017-06-26	1,134	1,138	1,126	1,126	225,800	1,126
2017-06-23	1,128	1,134	1,125	1,134	217,200	1,134
2017-06-22	1,128	1,132	1,124	1,128	211,900	1,128
2017-06-21	1,130	1,141	1,129	1,129	266,200	1,129
2017-06-20	1,132	1,140	1,130	1,136	310,600	1,136
2017-06-19	1,108	1,123	1,108	1,121	253,700	1,121
2017-06-16	1,112	1,118	1,101	1,106	303,400	1,106
2017-06-15	1,089	1,102	1,084	1,097	297,600	1,097
2017-06-14	1,086	1,094	1,085	1,088	344,500	1,088
2017-06-13	1,078	1,089	1,074	1,080	227,300	1,080
2017-06-12	1,070	1,085	1,068	1,077	258,000	1,077
2017-06-09	1,076	1,086	1,068	1,071	329,900	1,071
2017-06-08	1,075	1,093	1,070	1,077	405,500	1,077
2017-06-07	1,082	1,096	1,070	1,073	983,400	1,073
2017-06-06	1,110	1,110	1,077	1,079	458,600	1,079
2017-06-05	1,126	1,137	1,112	1,116	398,700	1,116
2017-06-02	1,145	1,168	1,140	1,144	299,600	1,144
2017-06-01	1,131	1,144	1,113	1,139	100,500	1,139
2017-05-31	1,130	1,133	1,114	1,116	176,600	1,116
2017-05-30	1,138	1,138	1,125	1,131	71,400	1,131
2017-05-29	1,158	1,162	1,138	1,138	87,800	1,138
2017-05-26	1,164	1,167	1,146	1,156	132,800	1,156
2017-05-25	1,150	1,174	1,150	1,166	98,700	1,166
2017-05-24	1,162	1,168	1,146	1,155	171,200	1,155
2017-05-23	1,144	1,155	1,143	1,149	120,500	1,149
2017-05-22	1,158	1,158	1,136	1,149	105,200	1,149
2017-05-19	1,147	1,149	1,130	1,148	192,200	1,148
2017-05-18	1,135	1,144	1,129	1,141	113,100	1,141
2017-05-17	1,141	1,164	1,135	1,159	179,300	1,159
2017-05-16	1,153	1,166	1,139	1,160	329,600	1,160
2017-05-15	1,189	1,192	1,126	1,141	450,900	1,141
2017-05-12	1,198	1,208	1,176	1,181	570,900	1,181
2017-05-11	1,076	1,079	1,068	1,078	119,500	1,078
2017-05-10	1,077	1,089	1,075	1,084	101,100	1,084
2017-05-09	1,081	1,082	1,072	1,078	91,000	1,078
2017-05-08	1,090	1,092	1,082	1,090	208,600	1,090
2017-05-02	1,079	1,090	1,067	1,074	111,100	1,074
2017-05-01	1,042	1,079	1,042	1,075	130,100	1,075
2017-04-28	1,054	1,059	1,041	1,048	70,200	1,048
2017-04-27	1,052	1,058	1,042	1,053	114,100	1,053
2017-04-26	1,042	1,054	1,032	1,053	93,200	1,053
2017-04-25	1,009	1,033	1,009	1,031	100,900	1,031
2017-04-24	1,010	1,015	1,004	1,009	106,700	1,009
2017-04-21	985	995	982	995	90,100	995
2017-04-20	977	984	975	979	106,700	979
2017-04-19	981	981	969	974	121,800	974
2017-04-18	984	998	978	982	89,700	982
2017-04-17	970	979	961	972	87,500	972
2017-04-14	973	974	962	969	86,900	969
2017-04-13	982	982	966	976	139,500	976
2017-04-12	999	1,003	986	997	83,100	997
2017-04-11	1,012	1,017	1,003	1,013	114,700	1,013
2017-04-10	1,022	1,029	1,009	1,015	93,300	1,015
2017-04-07	998	1,018	995	1,006	155,300	1,006
2017-04-06	994	1,000	987	989	126,200	989
2017-04-05	1,015	1,025	998	1,003	167,200	1,003
2017-04-04	1,022	1,026	1,006	1,012	156,100	1,012
2017-04-03	1,012	1,039	1,012	1,029	166,600	1,029
2017-03-31	1,045	1,045	1,001	1,002	193,000	1,002
2017-03-30	1,059	1,061	1,037	1,042	69,700	1,042
2017-03-29	1,074	1,079	1,057	1,067	77,800	1,067
2017-03-28	1,060	1,073	1,054	1,071	148,400	1,071
2017-03-27	1,047	1,053	1,033	1,039	93,100	1,039
2017-03-24	1,043	1,061	1,035	1,056	113,500	1,056
2017-03-23	1,049	1,049	1,037	1,043	91,600	1,043
2017-03-22	1,073	1,073	1,047	1,051	127,200	1,051
2017-03-21	1,085	1,105	1,085	1,095	127,400	1,095
2017-03-17	1,089	1,101	1,083	1,095	107,000	1,095
2017-03-16	1,087	1,101	1,078	1,097	91,200	1,097
2017-03-15	1,100	1,106	1,092	1,100	88,000	1,100
2017-03-14	1,105	1,111	1,101	1,104	86,700	1,104
2017-03-13	1,101	1,107	1,096	1,103	109,800	1,103
2017-03-10	1,100	1,105	1,094	1,101	224,800	1,101
2017-03-09	1,098	1,106	1,083	1,093	105,700	1,093
2017-03-08	1,088	1,091	1,071	1,087	97,500	1,087
2017-03-07	1,070	1,090	1,070	1,086	90,600	1,086
2017-03-06	1,059	1,080	1,059	1,074	71,600	1,074
2017-03-03	1,073	1,076	1,062	1,066	100,500	1,066
2017-03-02	1,100	1,101	1,074	1,077	123,900	1,077
2017-03-01	1,065	1,099	1,065	1,093	111,500	1,093
2017-02-28	1,070	1,094	1,070	1,071	114,600	1,071
2017-02-27	1,072	1,076	1,059	1,063	102,000	1,063
2017-02-24	1,085	1,092	1,076	1,085	58,500	1,085
2017-02-23	1,096	1,099	1,078	1,089	50,300	1,089
2017-02-22	1,101	1,103	1,082	1,095	81,400	1,095
2017-02-21	1,088	1,099	1,080	1,099	69,300	1,099
2017-02-20	1,083	1,093	1,082	1,089	55,500	1,089
2017-02-17	1,085	1,094	1,064	1,088	104,800	1,088
2017-02-16	1,100	1,105	1,093	1,094	110,700	1,094
2017-02-15	1,105	1,116	1,099	1,109	202,700	1,109
2017-02-14	1,127	1,131	1,105	1,105	147,200	1,105
2017-02-13	1,130	1,135	1,112	1,122	170,600	1,122
2017-02-10	1,065	1,134	1,064	1,115	300,000	1,115
2017-02-09	1,046	1,052	1,029	1,036	85,100	1,036
2017-02-08	1,057	1,069	1,048	1,061	76,900	1,061
2017-02-07	1,057	1,071	1,049	1,060	92,700	1,060
2017-02-06	1,085	1,092	1,063	1,067	75,900	1,067
2017-02-03	1,050	1,083	1,050	1,074	100,300	1,074
2017-02-02	1,090	1,097	1,053	1,058	85,900	1,058
2017-02-01	1,055	1,091	1,055	1,086	88,100	1,086
2017-01-31	1,068	1,079	1,064	1,071	99,000	1,071
2017-01-30	1,084	1,094	1,075	1,089	88,600	1,089
2017-01-27	1,100	1,100	1,088	1,093	76,800	1,093
2017-01-26	1,102	1,104	1,092	1,093	97,200	1,093
2017-01-25	1,091	1,099	1,079	1,083	56,400	1,083
2017-01-24	1,076	1,083	1,065	1,068	64,400	1,068
2017-01-23	1,095	1,097	1,085	1,085	44,600	1,085
2017-01-20	1,109	1,118	1,100	1,111	127,500	1,111
2017-01-19	1,112	1,124	1,103	1,112	87,700	1,112
2017-01-18	1,073	1,099	1,065	1,094	89,700	1,094
2017-01-17	1,109	1,109	1,081	1,082	85,000	1,082
2017-01-16	1,127	1,127	1,104	1,110	49,300	1,110
2017-01-13	1,121	1,138	1,120	1,130	82,000	1,130
2017-01-12	1,143	1,145	1,113	1,126	116,000	1,126
2017-01-11	1,150	1,156	1,143	1,147	76,400	1,147
2017-01-10	1,159	1,168	1,139	1,148	116,000	1,148
2017-01-06	1,166	1,192	1,161	1,169	121,500	1,169
2017-01-05	1,189	1,196	1,170	1,184	127,900	1,184
2017-01-04	1,146	1,197	1,145	1,192	204,800	1,192

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