7222 日産車体(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	714	714	705	705	22,800	705
2021-12-29	707	719	706	719	39,200	719
2021-12-28	698	706	694	706	49,500	706
2021-12-27	695	695	689	692	25,800	692
2021-12-24	694	703	693	697	28,800	697
2021-12-23	690	696	685	691	21,400	691
2021-12-22	690	691	684	687	41,900	687
2021-12-21	691	693	681	690	57,600	690
2021-12-20	697	708	682	684	73,100	684
2021-12-17	725	726	703	703	126,300	703
2021-12-16	731	732	720	728	75,100	728
2021-12-15	725	738	725	725	58,800	725
2021-12-14	737	737	720	725	44,900	725
2021-12-13	751	752	727	728	46,100	728
2021-12-10	739	747	734	744	59,600	744
2021-12-09	748	752	730	734	77,900	734
2021-12-08	740	750	733	746	79,800	746
2021-12-07	724	733	718	733	51,900	733
2021-12-06	715	727	708	712	51,000	712
2021-12-03	702	712	696	708	62,600	708
2021-12-02	688	702	683	694	95,800	694
2021-12-01	672	692	672	688	57,200	688
2021-11-30	688	702	675	676	98,100	676
2021-11-29	686	694	676	678	69,500	678
2021-11-26	723	723	700	701	56,900	701
2021-11-25	714	721	713	718	26,100	718
2021-11-24	710	724	709	713	63,800	713
2021-11-22	709	709	699	702	42,500	702
2021-11-19	720	722	710	714	41,100	714
2021-11-18	728	728	713	721	43,500	721
2021-11-17	735	738	721	721	33,300	721
2021-11-16	749	749	734	735	62,800	735
2021-11-15	742	757	739	741	34,400	741
2021-11-12	734	740	725	738	55,700	738
2021-11-11	740	746	735	735	60,800	735
2021-11-10	735	767	735	742	135,400	742
2021-11-09	785	792	780	780	56,300	780
2021-11-08	794	802	783	788	51,100	788
2021-11-05	782	796	779	796	49,200	796
2021-11-04	795	806	782	782	149,700	782
2021-11-02	813	816	803	811	44,100	811
2021-11-01	818	821	812	818	48,800	818
2021-10-29	809	809	799	807	30,700	807
2021-10-28	796	810	792	809	72,300	809
2021-10-27	793	798	788	796	19,100	796
2021-10-26	789	799	788	793	29,800	793
2021-10-25	785	795	778	785	29,500	785
2021-10-22	780	789	778	785	34,800	785
2021-10-21	802	803	789	789	29,500	789
2021-10-20	810	811	800	804	30,000	804
2021-10-19	824	824	799	806	34,700	806
2021-10-18	817	822	812	822	39,600	822
2021-10-15	807	815	802	812	63,500	812
2021-10-14	797	805	791	802	37,700	802
2021-10-13	799	804	796	800	39,300	800
2021-10-12	797	804	795	798	38,700	798
2021-10-11	785	807	785	807	77,100	807
2021-10-08	786	797	785	786	110,900	786
2021-10-07	778	788	772	773	79,300	773
2021-10-06	790	795	771	778	84,300	778
2021-10-05	797	797	780	781	89,400	781
2021-10-04	795	809	795	803	109,700	803
2021-10-01	796	802	779	785	82,300	785
2021-09-30	806	817	798	801	59,700	801
2021-09-29	804	809	785	802	108,800	802
2021-09-28	820	823	799	813	81,700	813
2021-09-27	807	818	803	812	83,200	812
2021-09-24	800	816	799	807	136,400	807
2021-09-22	801	801	781	785	95,000	785
2021-09-21	800	813	787	795	162,900	795
2021-09-17	815	820	802	810	174,400	810
2021-09-16	784	808	784	807	186,800	807
2021-09-15	802	812	770	778	202,500	778
2021-09-14	769	802	766	802	258,800	802
2021-09-13	748	771	744	768	149,000	768
2021-09-10	744	755	742	753	149,600	753
2021-09-09	749	753	741	746	57,500	746
2021-09-08	750	750	741	748	65,400	748
2021-09-07	758	758	741	746	109,400	746
2021-09-06	749	757	741	757	102,200	757
2021-09-03	744	752	733	752	64,200	752
2021-09-02	730	737	725	737	78,000	737
2021-09-01	745	745	731	733	53,000	733
2021-08-31	745	751	739	741	50,700	741
2021-08-30	739	754	738	754	78,800	754
2021-08-27	726	735	726	734	40,700	734
2021-08-26	731	735	725	732	50,800	732
2021-08-25	734	735	725	731	85,700	731
2021-08-24	711	725	710	723	102,300	723
2021-08-23	698	712	698	707	73,400	707
2021-08-20	696	703	690	691	82,000	691
2021-08-19	702	706	695	696	49,800	696
2021-08-18	703	707	699	702	45,500	702
2021-08-17	701	714	698	701	73,700	701
2021-08-16	716	716	699	701	85,300	701
2021-08-13	717	722	714	716	44,400	716
2021-08-12	725	726	715	717	64,500	717
2021-08-11	722	729	715	721	73,300	721
2021-08-10	718	723	711	715	79,400	715
2021-08-06	718	718	708	716	54,000	716
2021-08-05	720	723	714	714	70,000	714
2021-08-04	727	733	717	728	68,400	728
2021-08-03	727	728	718	725	32,100	725
2021-08-02	720	730	720	725	93,300	725
2021-07-30	719	725	707	718	111,700	718
2021-07-29	735	737	721	723	166,500	723
2021-07-28	735	744	733	744	82,300	744
2021-07-27	741	741	728	733	83,000	733
2021-07-26	738	739	730	738	81,700	738
2021-07-21	722	731	718	725	89,200	725
2021-07-20	706	720	705	714	95,000	714
2021-07-19	715	717	705	712	127,200	712
2021-07-16	721	727	716	720	91,100	720
2021-07-15	744	747	728	728	148,600	728
2021-07-14	750	762	742	744	91,700	744
2021-07-13	744	751	744	750	114,600	750
2021-07-12	730	738	722	733	101,700	733
2021-07-09	707	711	697	708	137,600	708
2021-07-08	719	726	713	713	64,600	713
2021-07-07	722	737	716	719	50,400	719
2021-07-06	727	733	725	729	56,200	729
2021-07-05	725	732	724	724	59,700	724
2021-07-02	721	728	721	725	56,800	725
2021-07-01	720	725	716	717	43,300	717
2021-06-30	732	741	717	717	83,200	717
2021-06-29	745	745	724	733	99,100	733
2021-06-28	748	754	737	753	87,800	753
2021-06-25	727	740	727	738	57,500	738
2021-06-24	730	730	721	723	110,000	723
2021-06-23	738	739	716	723	146,800	723
2021-06-22	752	753	736	741	207,500	741
2021-06-21	756	759	732	736	159,600	736
2021-06-18	762	768	752	767	132,800	767
2021-06-17	761	766	754	754	80,200	754
2021-06-16	749	760	747	758	75,600	758
2021-06-15	753	753	736	742	98,800	742
2021-06-14	751	759	747	753	89,600	753
2021-06-11	756	756	741	746	81,700	746
2021-06-10	754	755	740	748	98,600	748
2021-06-09	749	761	749	750	118,800	750
2021-06-08	744	754	738	746	83,000	746
2021-06-07	755	756	727	735	131,500	735
2021-06-04	742	751	733	749	116,500	749
2021-06-03	727	744	725	743	124,100	743
2021-06-02	713	724	710	721	72,800	721
2021-06-01	706	715	702	715	72,900	715
2021-05-31	716	718	701	709	102,100	709
2021-05-28	711	719	710	718	122,200	718
2021-05-27	697	711	695	703	280,000	703
2021-05-26	699	700	692	693	94,000	693
2021-05-25	710	710	696	697	125,600	697
2021-05-24	708	713	704	710	84,500	710
2021-05-21	714	715	704	705	106,300	705
2021-05-20	705	719	701	714	86,000	714
2021-05-19	719	724	706	708	103,200	708
2021-05-18	721	730	717	719	63,200	719
2021-05-17	713	716	707	710	50,200	710
2021-05-14	717	722	706	706	68,900	706
2021-05-13	710	727	706	706	143,200	706
2021-05-12	722	722	704	715	188,700	715
2021-05-11	734	741	722	725	86,400	725
2021-05-10	737	746	734	736	62,200	736
2021-05-07	732	741	727	729	116,800	729
2021-05-06	709	721	707	719	98,100	719
2021-04-30	723	725	703	704	140,400	704
2021-04-28	730	730	715	718	131,000	718
2021-04-27	739	739	726	727	84,300	727
2021-04-26	744	744	730	734	70,200	734
2021-04-23	745	745	730	734	116,500	734
2021-04-22	757	758	741	745	78,400	745
2021-04-21	750	754	734	744	165,500	744
2021-04-20	781	781	764	765	115,500	765
2021-04-19	787	793	782	790	56,600	790
2021-04-16	793	793	780	781	86,600	781
2021-04-15	793	800	790	793	63,500	793
2021-04-14	789	800	786	793	77,100	793
2021-04-13	785	796	785	789	79,200	789
2021-04-12	791	798	787	789	76,400	789
2021-04-09	790	795	783	783	130,300	783
2021-04-08	803	803	787	787	166,000	787
2021-04-07	803	812	803	810	61,100	810
2021-04-06	818	818	794	805	114,200	805
2021-04-05	806	820	799	813	106,100	813
2021-04-02	810	810	789	805	137,500	805
2021-04-01	805	811	798	802	130,100	802
2021-03-31	800	811	796	796	166,800	796
2021-03-30	821	821	799	806	179,400	806
2021-03-29	823	833	812	831	193,000	831
2021-03-26	838	839	818	823	119,200	823
2021-03-25	831	839	821	821	122,500	821
2021-03-24	854	868	818	825	130,400	825
2021-03-23	865	872	852	854	176,800	854
2021-03-22	848	862	833	861	335,500	861
2021-03-19	835	863	833	854	1,104,900	854
2021-03-18	830	845	825	840	197,800	840
2021-03-17	840	848	827	832	191,100	832
2021-03-16	828	839	820	837	200,000	837
2021-03-15	815	829	815	828	150,400	828
2021-03-12	807	812	795	806	236,100	806
2021-03-11	781	808	777	805	274,300	805
2021-03-10	786	790	780	784	181,300	784
2021-03-09	787	795	782	792	231,900	792
2021-03-08	812	812	784	785	191,900	785
2021-03-05	800	802	782	801	322,100	801
2021-03-04	798	804	781	786	131,000	786
2021-03-03	800	808	796	807	154,300	807
2021-03-02	805	805	782	789	110,900	789
2021-03-01	768	799	768	799	141,000	799
2021-02-26	796	802	765	766	205,600	766
2021-02-25	814	814	796	798	158,100	798
2021-02-24	808	824	800	804	195,800	804
2021-02-22	813	813	797	808	159,300	808
2021-02-19	809	810	789	798	238,300	798
2021-02-18	854	854	804	806	309,000	806
2021-02-17	854	858	841	849	125,800	849
2021-02-16	865	870	841	845	159,800	845
2021-02-15	878	882	858	863	132,400	863
2021-02-12	904	910	863	875	193,800	875
2021-02-10	910	919	883	903	217,200	903
2021-02-09	915	931	901	920	172,000	920
2021-02-08	914	915	895	911	144,200	911
2021-02-05	878	904	873	899	149,400	899
2021-02-04	849	870	849	866	161,300	866
2021-02-03	857	865	850	852	154,500	852
2021-02-02	848	863	836	854	206,000	854
2021-02-01	817	843	815	836	192,800	836
2021-01-29	883	883	820	822	348,100	822
2021-01-28	848	883	847	878	932,700	878
2021-01-27	870	879	855	867	245,100	867
2021-01-26	868	887	864	869	241,600	869
2021-01-25	873	876	850	867	190,200	867
2021-01-22	880	886	866	873	209,500	873
2021-01-21	871	895	871	892	162,700	892
2021-01-20	870	874	856	871	140,000	871
2021-01-19	875	893	865	869	145,500	869
2021-01-18	860	884	856	877	152,200	877
2021-01-15	880	893	863	865	164,900	865
2021-01-14	860	875	853	871	118,600	871
2021-01-13	865	873	853	861	136,200	861
2021-01-12	862	891	862	867	208,800	867
2021-01-08	878	883	870	877	152,700	877
2021-01-07	872	903	871	888	243,000	888
2021-01-06	836	863	835	842	177,400	842
2021-01-05	838	845	821	833	143,400	833
2021-01-04	862	862	823	838	97,500	838

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