7222 日産車体(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	914	921	902	921	87,400	921
2023-12-28	904	910	901	908	55,000	908
2023-12-27	907	911	901	903	47,400	903
2023-12-26	907	913	901	907	56,200	907
2023-12-25	903	905	899	902	38,400	902
2023-12-22	897	905	897	903	39,900	903
2023-12-21	916	919	894	897	73,000	897
2023-12-20	920	935	915	920	110,700	920
2023-12-19	920	923	901	916	83,500	916
2023-12-18	895	921	895	920	75,000	920
2023-12-15	899	910	894	910	142,600	910
2023-12-14	900	905	896	899	99,900	899
2023-12-13	900	911	900	906	70,800	906
2023-12-12	900	908	900	904	82,900	904
2023-12-11	896	910	893	910	100,900	910
2023-12-08	878	900	874	899	160,000	899
2023-12-07	886	902	886	893	87,000	893
2023-12-06	895	905	893	900	76,800	900
2023-12-05	900	906	896	900	88,100	900
2023-12-04	885	903	880	900	117,300	900
2023-12-01	926	930	892	900	295,400	900
2023-11-30	886	904	886	896	306,400	896
2023-11-29	885	901	885	886	171,400	886
2023-11-28	868	891	868	885	108,500	885
2023-11-27	869	869	855	863	81,500	863
2023-11-24	836	857	832	855	76,200	855
2023-11-22	796	837	796	831	117,200	831
2023-11-21	809	813	800	804	106,300	804
2023-11-20	819	832	798	798	145,700	798
2023-11-17	813	820	808	812	103,700	812
2023-11-16	773	821	768	813	292,600	813
2023-11-15	775	788	766	773	197,100	773
2023-11-14	784	792	767	768	175,400	768
2023-11-13	835	835	774	782	253,200	782
2023-11-10	810	837	805	834	296,900	834
2023-11-09	890	905	884	900	114,600	900
2023-11-08	890	899	884	891	146,800	891
2023-11-07	889	901	885	891	95,400	891
2023-11-06	907	907	889	889	125,000	889
2023-11-02	900	908	890	900	220,700	900
2023-11-01	880	897	875	892	328,100	892
2023-10-31	833	868	833	858	310,700	858
2023-10-30	830	843	827	833	1,169,900	833
2023-10-27	822	846	820	845	143,600	845
2023-10-26	833	834	808	828	184,500	828
2023-10-25	825	850	823	834	175,000	834
2023-10-24	805	825	796	823	196,900	823
2023-10-23	812	819	808	812	133,100	812
2023-10-20	805	810	797	808	96,000	808
2023-10-19	794	807	794	806	100,200	806
2023-10-18	801	817	800	815	124,700	815
2023-10-17	788	802	782	802	166,200	802
2023-10-16	765	777	759	777	157,300	777
2023-10-13	793	793	764	765	122,300	765
2023-10-12	808	808	791	798	164,400	798
2023-10-11	823	823	806	806	95,800	806
2023-10-10	805	821	805	817	150,700	817
2023-10-06	812	812	799	802	102,900	802
2023-10-05	811	820	807	813	140,700	813
2023-10-04	816	825	806	806	189,600	806
2023-10-03	845	847	821	825	122,700	825
2023-10-02	856	859	845	845	109,500	845
2023-09-29	859	865	850	855	73,400	855
2023-09-28	866	869	853	859	82,200	859
2023-09-27	859	867	852	866	100,600	866
2023-09-26	876	879	860	861	59,200	861
2023-09-25	868	884	862	878	82,900	878
2023-09-22	870	870	857	862	108,200	862
2023-09-21	894	906	878	880	91,200	880
2023-09-20	912	921	890	894	139,700	894
2023-09-19	903	924	898	923	131,800	923
2023-09-15	891	906	884	906	197,500	906
2023-09-14	877	885	862	884	115,100	884
2023-09-13	891	899	872	874	158,700	874
2023-09-12	903	916	892	892	92,300	892
2023-09-11	918	922	894	903	115,500	903
2023-09-08	936	943	921	921	138,700	921
2023-09-07	926	946	926	939	54,700	939
2023-09-06	932	942	930	939	65,300	939
2023-09-05	940	941	928	934	79,300	934
2023-09-04	926	941	922	938	71,300	938
2023-09-01	908	925	901	925	97,800	925
2023-08-31	906	911	901	906	63,500	906
2023-08-30	900	911	895	911	86,700	911
2023-08-29	900	900	884	895	108,500	895
2023-08-28	909	909	898	901	60,000	901
2023-08-25	895	898	886	896	42,300	896
2023-08-24	897	904	894	899	82,100	899
2023-08-23	887	896	879	893	39,600	893
2023-08-22	882	889	880	888	34,600	888
2023-08-21	889	892	878	878	52,100	878
2023-08-18	871	893	871	889	25,400	889
2023-08-17	875	880	865	878	45,700	878
2023-08-16	866	879	865	878	49,100	878
2023-08-15	868	883	867	872	63,000	872
2023-08-14	887	893	865	868	46,100	868
2023-08-10	886	893	878	887	63,700	887
2023-08-09	869	885	854	882	123,200	882
2023-08-08	883	883	866	866	66,600	866
2023-08-07	856	883	852	883	79,300	883
2023-08-04	860	874	856	866	106,100	866
2023-08-03	884	886	856	861	125,900	861
2023-08-02	898	903	877	883	115,800	883
2023-08-01	908	908	899	904	120,500	904
2023-07-31	915	915	900	905	220,500	905
2023-07-28	903	909	892	906	243,200	906
2023-07-27	929	936	902	910	412,900	910
2023-07-26	1,003	1,005	961	974	239,300	974
2023-07-25	963	985	961	982	127,800	982
2023-07-24	944	955	939	955	77,000	955
2023-07-21	936	944	918	921	91,700	921
2023-07-20	951	961	933	938	152,900	938
2023-07-19	921	944	921	942	131,400	942
2023-07-18	906	919	901	916	101,800	916
2023-07-14	909	912	903	906	86,900	906
2023-07-13	897	905	895	901	91,900	901
2023-07-12	915	915	896	897	80,200	897
2023-07-11	944	944	899	905	208,800	905
2023-07-10	924	947	920	939	128,100	939
2023-07-07	905	924	898	914	113,500	914
2023-07-06	902	923	902	912	120,700	912
2023-07-05	866	899	859	897	133,100	897
2023-07-04	866	875	860	866	78,800	866
2023-07-03	857	875	857	869	113,100	869
2023-06-30	853	853	837	839	100,800	839
2023-06-29	862	865	844	844	106,500	844
2023-06-28	851	860	844	860	68,800	860
2023-06-27	832	842	827	841	38,900	841
2023-06-26	829	834	820	832	35,800	832
2023-06-23	828	841	824	828	56,900	828
2023-06-22	836	842	821	825	89,400	825
2023-06-21	818	850	818	844	84,600	844
2023-06-20	828	829	811	819	155,300	819
2023-06-19	850	856	830	830	116,400	830
2023-06-16	871	871	846	851	145,500	851
2023-06-15	875	881	870	871	63,400	871
2023-06-14	888	889	866	867	55,000	867
2023-06-13	870	888	870	882	75,400	882
2023-06-12	871	871	856	861	54,100	861
2023-06-09	859	867	851	866	83,500	866
2023-06-08	852	869	845	845	73,700	845
2023-06-07	847	860	840	841	55,000	841
2023-06-06	848	849	838	849	53,400	849
2023-06-05	850	863	850	857	69,600	857
2023-06-02	808	835	806	835	56,100	835
2023-06-01	826	836	804	808	104,700	808
2023-05-31	852	853	829	829	142,000	829
2023-05-30	882	882	854	864	78,800	864
2023-05-29	900	900	888	890	39,300	890
2023-05-26	894	900	882	886	44,400	886
2023-05-25	894	902	884	889	55,300	889
2023-05-24	900	910	893	894	48,400	894
2023-05-23	907	910	890	900	67,700	900
2023-05-22	900	902	891	900	26,200	900
2023-05-19	900	907	897	899	53,000	899
2023-05-18	904	904	885	900	72,700	900
2023-05-17	897	909	894	903	51,300	903
2023-05-16	903	903	887	894	59,200	894
2023-05-15	899	902	890	900	52,900	900
2023-05-12	931	937	894	907	127,100	907
2023-05-11	901	902	880	886	51,600	886
2023-05-10	942	942	911	911	55,100	911
2023-05-09	955	955	935	942	62,600	942
2023-05-08	940	977	940	954	93,200	954
2023-05-02	950	968	939	940	77,200	940
2023-05-01	936	941	928	941	43,100	941
2023-04-28	935	942	914	931	81,400	931
2023-04-27	924	926	910	921	46,000	921
2023-04-26	904	938	901	929	94,000	929
2023-04-25	902	915	899	904	54,400	904
2023-04-24	920	920	890	894	40,800	894
2023-04-21	902	925	895	916	51,100	916
2023-04-20	884	905	883	902	25,400	902
2023-04-19	925	926	885	889	89,100	889
2023-04-18	911	925	911	925	42,800	925
2023-04-17	899	916	896	907	71,800	907
2023-04-14	871	897	870	891	46,000	891
2023-04-13	881	881	865	871	34,400	871
2023-04-12	881	887	874	881	33,600	881
2023-04-11	869	873	862	872	36,100	872
2023-04-10	852	862	849	862	37,700	862
2023-04-07	838	846	837	840	31,500	840
2023-04-06	865	867	836	838	54,100	838
2023-04-05	878	888	871	880	53,400	880
2023-04-04	865	892	858	887	89,900	887
2023-04-03	859	868	849	865	70,400	865
2023-03-31	843	854	834	846	45,000	846
2023-03-30	848	848	826	835	48,800	835
2023-03-29	830	858	825	853	100,900	853
2023-03-28	837	837	825	825	32,100	825
2023-03-27	834	834	825	827	36,200	827
2023-03-24	817	828	817	826	56,700	826
2023-03-23	832	839	828	832	36,000	832
2023-03-22	847	850	835	843	62,500	843
2023-03-20	821	834	821	825	98,500	825
2023-03-17	847	852	829	829	90,700	829
2023-03-16	840	846	831	839	62,900	839
2023-03-15	864	874	849	856	78,100	856
2023-03-14	850	859	843	858	94,400	858
2023-03-13	899	902	852	863	81,100	863
2023-03-10	888	923	884	908	185,800	908
2023-03-09	870	889	862	885	58,300	885
2023-03-08	864	869	862	863	36,800	863
2023-03-07	862	870	860	865	72,000	865
2023-03-06	859	861	854	858	43,000	858
2023-03-03	848	858	848	857	53,400	857
2023-03-02	849	855	838	842	35,300	842
2023-03-01	837	855	837	845	46,800	845
2023-02-28	853	858	837	841	34,200	841
2023-02-27	846	860	842	849	36,600	849
2023-02-24	850	863	844	849	60,700	849
2023-02-22	879	879	846	850	68,000	850
2023-02-21	880	894	880	885	39,700	885
2023-02-20	898	898	880	883	37,200	883
2023-02-17	895	904	892	896	53,600	896
2023-02-16	873	903	873	903	65,800	903
2023-02-15	872	884	867	871	49,900	871
2023-02-14	863	877	861	872	27,300	872
2023-02-13	841	856	824	852	44,300	852
2023-02-10	864	865	838	840	69,100	840
2023-02-09	870	883	865	879	38,500	879
2023-02-08	858	872	855	868	30,800	868
2023-02-07	872	874	850	852	26,400	852
2023-02-06	860	875	860	869	37,300	869
2023-02-03	867	868	848	851	37,300	851
2023-02-02	890	890	871	878	39,900	878
2023-02-01	907	912	889	890	40,500	890
2023-01-31	875	906	873	900	89,500	900
2023-01-30	853	881	853	875	73,900	875
2023-01-27	843	864	843	858	50,800	858
2023-01-26	868	868	838	841	46,300	841
2023-01-25	865	867	858	863	48,700	863
2023-01-24	860	869	854	865	47,300	865
2023-01-23	845	858	837	855	43,800	855
2023-01-20	826	841	824	836	36,400	836
2023-01-19	839	840	823	825	34,200	825
2023-01-18	834	847	824	846	35,400	846
2023-01-17	816	832	816	831	37,700	831
2023-01-16	811	817	807	816	39,800	816
2023-01-13	812	818	811	812	32,800	812
2023-01-12	816	820	815	817	21,100	817
2023-01-11	810	826	810	817	27,500	817
2023-01-10	825	827	804	806	46,500	806
2023-01-06	816	829	816	825	38,100	825
2023-01-05	811	821	808	818	45,500	818
2023-01-04	825	825	812	814	42,400	814

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