7222 日産車体(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	857	864	845	856	134,900	856
2020-12-29	843	863	831	857	127,500	857
2020-12-28	859	859	824	842	146,500	842
2020-12-25	850	859	847	851	38,700	851
2020-12-24	861	871	846	849	97,600	849
2020-12-23	864	869	843	859	87,100	859
2020-12-22	905	908	866	867	125,700	867
2020-12-21	905	920	895	920	106,400	920
2020-12-18	913	916	899	906	104,300	906
2020-12-17	917	920	901	913	71,300	913
2020-12-16	944	944	915	917	123,000	917
2020-12-15	951	951	921	937	173,900	937
2020-12-14	913	956	912	951	149,200	951
2020-12-11	894	913	887	912	85,700	912
2020-12-10	904	909	893	894	56,100	894
2020-12-09	892	913	892	909	51,400	909
2020-12-08	903	903	886	894	53,000	894
2020-12-07	918	924	903	905	63,500	905
2020-12-04	902	924	902	916	103,100	916
2020-12-03	887	917	879	902	97,800	902
2020-12-02	911	915	879	887	178,200	887
2020-12-01	893	936	893	908	85,400	908
2020-11-30	944	945	900	902	136,200	902
2020-11-27	951	966	943	944	111,400	944
2020-11-26	944	961	930	948	86,800	948
2020-11-25	948	982	942	944	107,500	944
2020-11-24	920	946	920	938	135,800	938
2020-11-20	920	939	893	919	223,600	919
2020-11-19	947	956	925	928	80,700	928
2020-11-18	955	961	931	944	83,300	944
2020-11-17	956	970	929	964	143,000	964
2020-11-16	938	979	933	956	140,900	956
2020-11-13	979	979	913	930	184,700	930
2020-11-12	993	998	942	979	120,900	979
2020-11-11	985	1,009	974	994	109,200	994
2020-11-10	973	993	967	972	89,900	972
2020-11-09	948	964	942	953	64,800	953
2020-11-06	943	947	924	933	73,000	933
2020-11-05	909	946	886	938	179,700	938
2020-11-04	919	929	907	909	89,800	909
2020-11-02	891	926	891	901	78,400	901
2020-10-30	899	899	867	880	83,500	880
2020-10-29	879	892	857	887	70,300	887
2020-10-28	894	894	873	889	71,700	889
2020-10-27	914	914	886	903	61,100	903
2020-10-26	921	937	903	925	51,200	925
2020-10-23	902	914	895	912	61,700	912
2020-10-22	912	912	895	902	56,100	902
2020-10-21	895	926	895	919	62,600	919
2020-10-20	905	912	891	897	34,100	897
2020-10-19	903	925	902	909	62,000	909
2020-10-16	902	920	897	902	71,200	902
2020-10-15	923	940	914	917	46,900	917
2020-10-14	912	935	906	924	55,600	924
2020-10-13	924	929	900	921	83,600	921
2020-10-12	943	943	914	920	41,100	920
2020-10-09	960	963	940	943	64,500	943
2020-10-08	941	964	929	960	104,100	960
2020-10-07	950	951	928	929	85,600	929
2020-10-06	930	963	917	954	80,000	954
2020-10-05	915	946	915	924	69,100	924
2020-10-02	930	935	897	897	84,400	897
2020-09-30	919	940	912	920	128,600	920
2020-09-29	904	934	904	925	135,600	925
2020-09-28	908	909	872	905	170,400	905
2020-09-25	885	919	866	911	306,500	911
2020-09-24	894	899	859	881	102,200	881
2020-09-23	888	919	872	894	202,700	894
2020-09-18	917	952	893	894	274,000	894
2020-09-17	925	936	902	902	76,300	902
2020-09-16	941	941	918	937	100,700	937
2020-09-15	962	962	932	944	79,200	944
2020-09-14	958	970	940	962	71,400	962
2020-09-11	963	976	951	964	69,200	964
2020-09-10	990	993	946	957	70,200	957
2020-09-09	959	994	952	986	136,400	986
2020-09-08	983	990	964	975	92,300	975
2020-09-07	987	998	966	983	110,200	983
2020-09-04	973	991	959	986	83,100	986
2020-09-03	984	988	968	977	86,500	977
2020-09-02	962	976	960	969	80,500	969
2020-09-01	963	969	942	952	117,000	952
2020-08-31	924	955	924	955	159,400	955
2020-08-28	906	946	900	919	195,800	919
2020-08-27	890	890	867	888	51,000	888
2020-08-26	893	898	865	881	88,300	881
2020-08-25	865	908	856	893	136,800	893
2020-08-24	861	870	830	835	72,200	835
2020-08-21	866	882	845	850	85,500	850
2020-08-20	884	887	855	864	53,900	864
2020-08-19	889	897	861	872	88,500	872
2020-08-18	857	899	855	890	216,600	890
2020-08-17	874	890	840	840	69,200	840
2020-08-14	869	889	866	874	80,600	874
2020-08-13	866	911	865	870	106,000	870
2020-08-12	864	881	851	853	106,200	853
2020-08-11	817	874	817	860	142,100	860
2020-08-07	821	832	801	802	140,500	802
2020-08-06	852	858	816	826	90,800	826
2020-08-05	861	877	850	856	79,300	856
2020-08-04	840	883	840	871	107,500	871
2020-08-03	792	849	792	840	108,500	840
2020-07-31	830	847	788	788	135,500	788
2020-07-30	793	845	785	840	226,000	840
2020-07-29	852	858	799	799	194,400	799
2020-07-28	933	947	909	927	89,500	927
2020-07-27	911	940	900	938	56,800	938
2020-07-22	926	939	911	911	32,900	911
2020-07-21	920	932	898	926	77,600	926
2020-07-20	945	945	919	921	19,500	921
2020-07-17	947	955	932	945	25,900	945
2020-07-16	926	976	926	951	109,100	951
2020-07-15	923	928	904	914	123,600	914
2020-07-14	905	928	894	923	41,000	923
2020-07-13	870	906	870	906	50,400	906
2020-07-10	879	879	860	861	48,800	861
2020-07-09	896	896	872	884	68,000	884
2020-07-08	933	941	898	899	48,400	899
2020-07-07	946	946	921	936	36,100	936
2020-07-06	918	944	918	944	32,800	944
2020-07-03	918	923	906	916	28,800	916
2020-07-02	916	927	907	911	31,500	911
2020-07-01	932	936	905	906	58,000	906
2020-06-30	943	947	925	925	58,800	925
2020-06-29	922	938	911	933	57,900	933
2020-06-26	904	930	904	929	68,700	929
2020-06-25	911	911	884	889	59,700	889
2020-06-24	904	925	904	911	61,000	911
2020-06-23	909	914	889	908	89,900	908
2020-06-22	897	916	888	914	72,200	914
2020-06-19	952	952	897	899	201,800	899
2020-06-18	953	966	932	961	87,700	961
2020-06-17	995	995	964	966	69,300	966
2020-06-16	977	999	957	999	110,100	999
2020-06-15	977	990	953	964	88,400	964
2020-06-12	990	996	976	977	83,300	977
2020-06-11	1,014	1,030	995	1,012	116,500	1,012
2020-06-10	1,019	1,038	1,000	1,028	105,700	1,028
2020-06-09	1,027	1,034	1,008	1,018	63,600	1,018
2020-06-08	1,014	1,029	1,001	1,026	119,800	1,026
2020-06-05	1,008	1,027	997	1,019	62,300	1,019
2020-06-04	1,020	1,027	995	1,023	66,500	1,023
2020-06-03	1,000	1,018	984	1,016	85,200	1,016
2020-06-02	987	1,020	987	997	128,600	997
2020-06-01	1,006	1,011	953	972	75,100	972
2020-05-29	1,053	1,053	1,010	1,014	113,400	1,014
2020-05-28	1,010	1,067	1,008	1,066	98,100	1,066
2020-05-27	1,004	1,012	994	1,008	42,600	1,008
2020-05-26	989	1,010	974	1,009	56,800	1,009
2020-05-25	957	980	948	978	41,500	978
2020-05-22	950	952	927	949	41,100	949
2020-05-21	940	949	931	948	20,700	948
2020-05-20	938	939	913	939	58,500	939
2020-05-19	921	940	911	940	61,300	940
2020-05-18	897	898	888	897	52,300	897
2020-05-15	885	904	880	897	98,400	897
2020-05-14	875	880	840	843	45,600	843
2020-05-13	872	891	857	890	46,600	890
2020-05-12	910	910	883	884	25,000	884
2020-05-11	894	907	894	906	23,500	906
2020-05-08	870	890	861	889	33,400	889
2020-05-07	857	872	855	858	61,800	858
2020-05-01	861	869	851	857	52,000	857
2020-04-30	873	882	858	872	84,700	872
2020-04-28	842	857	831	857	45,400	857
2020-04-27	841	845	824	845	38,200	845
2020-04-24	821	832	811	831	61,800	831
2020-04-23	789	821	789	821	41,700	821
2020-04-22	794	798	777	788	62,200	788
2020-04-21	790	804	780	804	71,500	804
2020-04-20	815	819	788	799	49,000	799
2020-04-17	816	821	802	815	121,500	815
2020-04-16	778	795	778	789	162,000	789
2020-04-15	831	833	781	788	171,200	788
2020-04-14	824	848	817	831	120,400	831
2020-04-13	842	842	819	824	101,500	824
2020-04-10	847	848	794	840	102,000	840
2020-04-09	857	868	833	851	117,300	851
2020-04-08	870	895	840	862	158,200	862
2020-04-07	861	882	835	865	134,200	865
2020-04-06	779	835	767	831	128,100	831
2020-04-03	809	856	782	794	180,300	794
2020-04-02	875	882	815	824	151,600	824
2020-04-01	935	958	897	904	145,700	904
2020-03-31	965	970	907	939	166,800	939
2020-03-30	944	1,001	936	995	262,700	995
2020-03-27	920	959	902	959	203,400	959
2020-03-26	846	911	839	875	186,700	875
2020-03-25	828	846	810	843	118,000	843
2020-03-24	757	809	746	805	179,100	805
2020-03-23	669	757	668	746	282,500	746
2020-03-19	741	756	633	699	366,300	699
2020-03-18	830	844	749	749	224,800	749
2020-03-17	752	836	728	824	184,300	824
2020-03-16	789	814	773	774	151,500	774
2020-03-13	788	808	755	789	166,800	789
2020-03-12	866	872	828	833	135,000	833
2020-03-11	903	913	871	881	149,400	881
2020-03-10	894	919	868	916	132,000	916
2020-03-09	933	942	904	909	95,800	909
2020-03-06	946	955	931	948	135,300	948
2020-03-05	984	984	967	969	99,600	969
2020-03-04	971	991	967	974	100,100	974
2020-03-03	1,011	1,015	983	986	84,700	986
2020-03-02	979	1,017	975	996	91,300	996
2020-02-28	974	1,010	974	994	149,600	994
2020-02-27	1,008	1,008	981	989	110,300	989
2020-02-26	998	1,015	988	1,012	80,700	1,012
2020-02-25	1,013	1,029	1,005	1,013	163,000	1,013
2020-02-21	1,066	1,091	1,060	1,066	69,600	1,066
2020-02-20	1,081	1,082	1,068	1,073	31,900	1,073
2020-02-19	1,080	1,084	1,072	1,076	47,900	1,076
2020-02-18	1,090	1,097	1,068	1,073	61,400	1,073
2020-02-17	1,111	1,122	1,094	1,097	60,900	1,097
2020-02-14	1,101	1,138	1,095	1,135	183,100	1,135
2020-02-13	1,049	1,062	1,044	1,055	37,400	1,055
2020-02-12	1,041	1,057	1,041	1,052	35,800	1,052
2020-02-10	1,050	1,057	1,045	1,049	36,400	1,049
2020-02-07	1,085	1,085	1,061	1,061	28,900	1,061
2020-02-06	1,085	1,092	1,074	1,078	83,200	1,078
2020-02-05	1,065	1,075	1,058	1,066	38,900	1,066
2020-02-04	1,035	1,066	1,035	1,061	42,100	1,061
2020-02-03	1,019	1,053	1,019	1,047	50,800	1,047
2020-01-31	1,032	1,056	1,032	1,049	36,300	1,049
2020-01-30	1,049	1,049	1,027	1,033	50,800	1,033
2020-01-29	1,028	1,061	1,028	1,058	54,200	1,058
2020-01-28	1,010	1,048	1,010	1,034	88,300	1,034
2020-01-27	1,001	1,030	1,001	1,024	121,700	1,024
2020-01-24	1,034	1,040	1,026	1,031	72,700	1,031
2020-01-23	1,052	1,052	1,031	1,035	106,500	1,035
2020-01-22	1,110	1,111	1,064	1,069	164,600	1,069
2020-01-21	1,080	1,099	1,068	1,099	127,500	1,099
2020-01-20	1,062	1,066	1,053	1,062	23,000	1,062
2020-01-17	1,055	1,065	1,053	1,064	53,200	1,064
2020-01-16	1,083	1,088	1,046	1,053	63,700	1,053
2020-01-15	1,057	1,082	1,055	1,080	135,900	1,080
2020-01-14	1,058	1,060	1,037	1,057	135,800	1,057
2020-01-10	1,059	1,060	1,041	1,044	43,800	1,044
2020-01-09	1,033	1,061	1,029	1,061	97,300	1,061
2020-01-08	1,008	1,025	998	1,021	78,900	1,021
2020-01-07	1,018	1,039	1,017	1,031	70,500	1,031
2020-01-06	1,010	1,024	998	1,013	133,900	1,013

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