[7222 東証1部] 日産車体 日足 時系列データ

[7222 東証1部] 日産車体 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-241126.001144.001120.001141.00149800170384800
2017-11-221145.001164.001141.001144.00241500276886900
2017-11-211112.001150.001093.001144.00482200547741000
2017-11-201076.001102.001076.001094.00217800238607600
2017-11-171090.001103.001074.001079.00274500298865900
2017-11-161083.001089.001074.001076.00191100206164600
2017-11-151117.001117.001086.001088.00247800271706900
2017-11-141125.001149.001100.001134.00355600400046100
2017-11-131138.001144.001126.001130.00230400260899700
2017-11-101125.001170.001125.001153.00482300556258700
2017-11-091237.001237.001122.001131.00542800628438000
2017-11-081219.001223.001192.001207.00287500346158400
2017-11-071200.001218.001196.001216.00152800185130000
2017-11-061200.001210.001199.001203.00176600212644800
2017-11-021204.001208.001193.001196.00264800317416200
2017-11-011212.001222.001202.001205.00285200344400600
2017-10-311211.001211.001192.001203.00327400394346500
2017-10-301219.001232.001212.001220.00775000945945100
2017-10-271235.001235.001219.001226.00207700254715400
2017-10-261234.001237.001226.001229.00173500213565100
2017-10-251257.001257.001233.001235.00230100285131900
2017-10-241250.001254.001244.001248.00163200203704400
2017-10-231262.001263.001244.001250.00123700154674700
2017-10-201239.001252.001233.001241.00235400292262700
2017-10-191272.001277.001256.001260.00145400183393000
2017-10-181278.001286.001260.001273.00150600191263100
2017-10-171280.001283.001266.001280.00202800258794400
2017-10-161250.001289.001247.001277.00251100320133500
2017-10-131233.001250.001229.001244.00194700241546600
2017-10-121239.001244.001226.001231.00194800240061300
2017-10-111226.001237.001219.001231.00190900234741400
2017-10-101199.001238.001196.001229.00435700535017600
2017-10-061200.001211.001193.001202.00110400132490300
2017-10-051202.001206.001188.001193.00105100125550100
2017-10-041209.001215.001190.001194.00191100228628300
2017-10-031206.001206.001192.001204.00254800305810700
2017-10-021201.001208.001174.001200.00572800682351000
2017-09-291262.001265.001235.001242.00134800167519400
2017-09-281260.001269.001248.001267.00156200196657500
2017-09-271281.001281.001248.001258.00127500160221500
2017-09-261280.001286.001264.001285.00154100197259400
2017-09-251281.001283.001265.001278.00135700173070200
2017-09-221281.001291.001264.001269.00102300130125100
2017-09-211295.001304.001277.001283.00129600166916300
2017-09-201262.001292.001262.001285.00158900203722800
2017-09-191249.001262.001245.001261.00233200292582700
2017-09-151226.001239.001208.001235.00494800607975900
2017-09-141252.001255.001224.001225.00213800263240700
2017-09-131244.001261.001244.001255.00114100143053600
2017-09-121239.001239.001230.001232.00131800162572000
2017-09-111229.001240.001219.001223.0093300114540500
2017-09-081225.001235.001219.001222.00152700187283800
2017-09-071220.001235.001216.001232.00122800150929900
2017-09-061202.001215.001197.001213.00113500137207000
2017-09-051230.001240.001207.001210.00159100193510200
2017-09-041240.001241.001221.001222.00166300204080200
2017-09-011252.001257.001229.001239.00124000153741100
2017-08-311253.001256.001239.001243.00171200213050600
2017-08-301247.001254.001234.001248.00148300184466400
2017-08-291219.001235.001219.001234.00112700138585800
2017-08-281232.001233.001221.001229.00126100154729900
2017-08-251230.001241.001224.001231.00128100157816500
2017-08-241249.001249.001223.001224.00194700239471800
2017-08-231271.001282.001250.001253.00219400276491400
2017-08-221250.001255.001240.001254.00320000400179700
2017-08-211255.001261.001245.001257.00342600430012800
2017-08-181248.001251.001237.001243.00302100375635500
2017-08-171275.001280.001263.001266.00225900286338200
2017-08-161282.001290.001271.001275.00267200340726000
2017-08-151295.001303.001288.001290.00243600315163200
2017-08-141275.001286.001274.001284.00214000274155900
2017-08-101282.001292.001279.001292.00173500223221900
2017-08-091287.001293.001273.001279.00320400410437400
2017-08-081297.001298.001286.001296.00203600263377700
2017-08-071300.001310.001291.001300.00231100300205700
2017-08-041290.001297.001275.001292.00273600352519700
2017-08-031320.001320.001288.001298.00256900333053200
2017-08-021291.001323.001289.001320.0013130001724435500
2017-08-011181.001312.001175.001289.0023548003022148600
2017-07-311136.001148.001127.001144.00440000501649700
2017-07-281161.001166.001133.001138.00216300247571600
2017-07-271159.001166.001152.001159.00185400215252700
2017-07-261163.001167.001144.001150.008610099114700
2017-07-251160.001165.001151.001152.00137500159036500
2017-07-241146.001161.001142.001160.00233800269829900
2017-07-211156.001160.001143.001153.00136100156796900
2017-07-201149.001159.001149.001157.00285900330120200
2017-07-191140.001149.001138.001143.00237600271717400
2017-07-181134.001148.001130.001143.00305400348969800
2017-07-141129.001136.001127.001134.00189900214999300
2017-07-131125.001131.001115.001127.00297000334461800
2017-07-121108.001118.001108.001114.00170600189909700
2017-07-111085.001114.001084.001110.00196100216799000
2017-07-101097.001101.001083.001086.00180700196419600
2017-07-071094.001105.001086.001088.00192500210444200
2017-07-061106.001108.001097.001105.00296200326986800
2017-07-051109.001110.001101.001107.00371000410328000
2017-07-041121.001122.001106.001109.00360100400606800
2017-07-031124.001130.001110.001113.00399900447115100
2017-06-301131.001133.001113.001117.00330200369881500
2017-06-291140.001143.001132.001139.00288700328354600
2017-06-281132.001143.001132.001135.00213600243043300
2017-06-271126.001137.001126.001132.00386200437226800
2017-06-261134.001138.001126.001126.00225800255328800
2017-06-231128.001134.001125.001134.00217200245697400
2017-06-221128.001132.001124.001128.00211900238803400
2017-06-211130.001141.001129.001129.00266200301271400
2017-06-201132.001140.001130.001136.00310600352933600
2017-06-191108.001123.001108.001121.00253700283891700
2017-06-161112.001118.001101.001106.00303400336092700
2017-06-151089.001102.001084.001097.00297600326624000
2017-06-141086.001094.001085.001088.00344500375345300
2017-06-131078.001089.001074.001080.00227300246166600
2017-06-121070.001085.001068.001077.00258000278395400
2017-06-091076.001086.001068.001071.00329900354501200
2017-06-081075.001093.001070.001077.00405500439200000
2017-06-071082.001096.001070.001073.009834001062620300
2017-06-061110.001110.001077.001079.00458600500824800
2017-06-051126.001137.001112.001116.00398700448167900
2017-06-021145.001168.001140.001144.00299600344564200
2017-06-011131.001144.001113.001139.00100500114426400
2017-05-311130.001133.001114.001116.00176600197848600
2017-05-301138.001138.001125.001131.007140080829900
2017-05-291158.001162.001138.001138.0087800100547900
2017-05-261164.001167.001146.001156.00132800153531300
2017-05-251150.001174.001150.001166.0098700115114100
2017-05-241162.001168.001146.001155.00171200197651500
2017-05-231144.001155.001143.001149.00120500138492600
2017-05-221158.001158.001136.001149.00105200120626800
2017-05-191147.001149.001130.001148.00192200219661000
2017-05-181135.001144.001129.001141.00113100128665600
2017-05-171141.001164.001135.001159.00179300207359500
2017-05-161153.001166.001139.001160.00329600380422700
2017-05-151189.001192.001126.001141.00450900519592200
2017-05-121198.001208.001176.001181.00570900679503200
2017-05-111076.001079.001068.001078.00119500128594300
2017-05-101077.001089.001075.001084.00101100109441800
2017-05-091081.001082.001072.001078.009100098051900
2017-05-081090.001092.001082.001090.00208600226996000
2017-05-021079.001090.001067.001074.00111100119717100
2017-05-011042.001079.001042.001075.00130100139047700
2017-04-281054.001059.001041.001048.007020073641600
2017-04-271052.001058.001042.001053.00114100120145300
2017-04-261042.001054.001032.001053.009320097547300
2017-04-251009.001033.001009.001031.00100900103605900
2017-04-241010.001015.001004.001009.00106700107695700
2017-04-21985.00995.00982.00995.009010089283200
2017-04-20977.00984.00975.00979.00106700104580700
2017-04-19981.00981.00969.00974.00121800118735200
2017-04-18984.00998.00978.00982.008970088192700
2017-04-17970.00979.00961.00972.008750084855600
2017-04-14973.00974.00962.00969.008690084384000
2017-04-13982.00982.00966.00976.00139500135883800
2017-04-12999.001003.00986.00997.008310082569200
2017-04-111012.001017.001003.001013.00114700116102900
2017-04-101022.001029.001009.001015.009330094991500
2017-04-07998.001018.00995.001006.00155300156527500
2017-04-06994.001000.00987.00989.00126200125073200
2017-04-051015.001025.00998.001003.00167200168284100
2017-04-041022.001026.001006.001012.00156100158315900
2017-04-031012.001039.001012.001029.00166600171013800
2017-03-311045.001045.001001.001002.00193000196241300
2017-03-301059.001061.001037.001042.006970072891600
2017-03-291074.001079.001057.001067.007780083041200
2017-03-281060.001073.001054.001071.00148400158252800
2017-03-271047.001053.001033.001039.009310096791300
2017-03-241043.001061.001035.001056.00113500119624700
2017-03-231049.001049.001037.001043.009160095597400
2017-03-221073.001073.001047.001051.00127200134349200
2017-03-211085.001105.001085.001095.00127400139728600
2017-03-171089.001101.001083.001095.00107000117075900
2017-03-161087.001101.001078.001097.009120099860400
2017-03-151100.001106.001092.001100.008800096856700
2017-03-141105.001111.001101.001104.008670095869000
2017-03-131101.001107.001096.001103.00109800121139400
2017-03-101100.001105.001094.001101.00224800247329400
2017-03-091098.001106.001083.001093.00105700115628400
2017-03-081088.001091.001071.001087.0097500105754300
2017-03-071070.001090.001070.001086.009060098349100
2017-03-061059.001080.001059.001074.007160076785500
2017-03-031073.001076.001062.001066.00100500107291300
2017-03-021100.001101.001074.001077.00123900134265300
2017-03-011065.001099.001065.001093.00111500121249600
2017-02-281070.001094.001070.001071.00114600123662300
2017-02-271072.001076.001059.001063.00102000108712000
2017-02-241085.001092.001076.001085.005850063453200
2017-02-231096.001099.001078.001089.005030054676400
2017-02-221101.001103.001082.001095.008140089067400
2017-02-211088.001099.001080.001099.006930075889300
2017-02-201083.001093.001082.001089.005550060456900
2017-02-171085.001094.001064.001088.00104800113783200
2017-02-161100.001105.001093.001094.00110700121460800
2017-02-151105.001116.001099.001109.00202700224969500
2017-02-141127.001131.001105.001105.00147200164587300
2017-02-131130.001135.001112.001122.00170600192015100
2017-02-101065.001134.001064.001115.00300000335312000
2017-02-091046.001052.001029.001036.008510088404300
2017-02-081057.001069.001048.001061.007690081248100
2017-02-071057.001071.001049.001060.009270098001100
2017-02-061085.001092.001063.001067.007590081275400
2017-02-031050.001083.001050.001074.00100300107728300
2017-02-021090.001097.001053.001058.008590091658000
2017-02-011055.001091.001055.001086.008810095238800
2017-01-311068.001079.001064.001071.0099000106126000
2017-01-301084.001094.001075.001089.008860096317900
2017-01-271100.001100.001088.001093.007680083968500
2017-01-261102.001104.001092.001093.0097200106574500
2017-01-251091.001099.001079.001083.005640061170400
2017-01-241076.001083.001065.001068.006440068952400
2017-01-231095.001097.001085.001085.004460048595700
2017-01-201109.001118.001100.001111.00127500141679200
2017-01-191112.001124.001103.001112.008770097633800
2017-01-181073.001099.001065.001094.008970097376700
2017-01-171109.001109.001081.001082.008500092624500
2017-01-161127.001127.001104.001110.004930054916200
2017-01-131121.001138.001120.001130.008200092605900
2017-01-121143.001145.001113.001126.00116000130546900
2017-01-111150.001156.001143.001147.007640087645600
2017-01-101159.001168.001139.001148.00116000133369200
2017-01-061166.001192.001161.001169.00121500142446500
2017-01-051189.001196.001170.001184.00127900151077100
2017-01-041146.001197.001145.001192.00204800242700000
2016-12-301144.001159.001125.001137.0098300111694500
2016-12-291150.001156.001133.001142.00142900163637900
2016-12-281146.001154.001138.001150.0088000100980400
2016-12-271146.001156.001140.001146.006800077922100
2016-12-261174.001174.001147.001149.007620087830500
2016-12-221175.001185.001162.001171.0098100114703400
2016-12-211165.001187.001165.001171.00169800199614400
2016-12-201144.001164.001141.001160.00200700232350000
2016-12-191164.001166.001143.001148.0098300113013300
2016-12-161171.001173.001152.001163.00166300193386900
2016-12-151146.001177.001143.001158.00151900175796700
2016-12-141155.001155.001140.001146.008670099358400
2016-12-131132.001158.001125.001153.00173500199003700
2016-12-121137.001145.001104.001126.00237200267459300
2016-12-091109.001127.001098.001124.00360400400194900
2016-12-081135.001138.001105.001131.00222700250755700
2016-12-071120.001123.001100.001120.00168100187496200
2016-12-061131.001135.001096.001113.00288200320236000
2016-12-051120.001126.001100.001108.00326700362915100
2016-12-021136.001140.001111.001120.00152600171366700
2016-12-011151.001162.001137.001145.00120900138792300
2016-11-301129.001134.001121.001129.0097200109559500
2016-11-291144.001148.001123.001127.00106900120888000
2016-11-281162.001162.001132.001156.00165500190036400
2016-11-251109.001173.001109.001158.00267900308681300
2016-11-241112.001119.001098.001108.0095300105621800
2016-11-221110.001110.001091.001097.008730095830800
2016-11-211110.001116.001100.001109.00114900127507800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter