[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 
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
2016-11-181108.001108.001090.001096.00112100122836600
2016-11-171092.001096.001078.001083.007130077418400
2016-11-161100.001107.001083.001099.00130700143333000
2016-11-151078.001095.001062.001084.00155500167893500
2016-11-141057.001087.001057.001078.00108100116413500
2016-11-111084.001100.001037.001047.00187000198154500
2016-11-101076.001083.001052.001067.00199800212569400
2016-11-091064.001074.00975.00991.00352500355606600
2016-11-081040.001058.001032.001047.00105500110341000
2016-11-071076.001078.001044.001052.00113100119578500
2016-11-041041.001060.001030.001054.00147600154593200
2016-11-021065.001069.001041.001057.00157600166923700
2016-11-011080.001080.001053.001078.00170100181597500
2016-10-311081.001097.001076.001085.00207100224700900
2016-10-281053.001109.001053.001094.00778800850171600
2016-10-271043.001063.001033.001043.00150500157259300
2016-10-261046.001048.001030.001043.00202500210803900
2016-10-251060.001064.001044.001052.00210700221692300
2016-10-241051.001064.001041.001053.00160000168156900
2016-10-211031.001057.001026.001051.00268900281756000
2016-10-201008.001054.001003.001037.00469400485269100
2016-10-19991.001005.00980.001003.00249700248734600
2016-10-18977.00988.00966.00988.00143000140080000
2016-10-17970.00990.00967.00982.00111300109183600
2016-10-14968.00976.00952.00975.00182100176069700
2016-10-13969.00978.00948.00968.00200400193258000
2016-10-12959.00973.00956.00964.00133400128739300
2016-10-11971.00986.00969.00974.00154500150854000
2016-10-07986.00993.00975.00986.008580084398700
2016-10-06985.00990.00979.00983.00116900115140600
2016-10-05957.00982.00957.00975.00172100167552400
2016-10-04936.00953.00932.00949.00140100132558100
2016-10-03938.00938.00920.00927.00119900111063100
2016-09-30945.00954.00920.00924.00152300141545100
2016-09-29942.00978.00942.00975.00153600148445000
2016-09-28953.00960.00938.00947.00132200125296900
2016-09-27901.00949.00896.00949.00154500144148700
2016-09-26942.00943.00920.00923.009190085329300
2016-09-23945.00954.00924.00949.00161400152092400
2016-09-21900.00938.00881.00934.00143300131720500
2016-09-20890.00913.00887.00902.00113800102635100
2016-09-16911.00911.00896.00905.0010450094413400
2016-09-15913.00913.00901.00909.0010690097005000
2016-09-14919.00928.00913.00917.008160075117900
2016-09-13930.00938.00925.00929.0010080093759700
2016-09-12926.00935.00915.00920.006510060054500
2016-09-09945.00952.00941.00945.00138600131038000
2016-09-08950.00953.00939.00950.008350079101900
2016-09-07925.00952.00918.00949.00119700112174200
2016-09-06935.00942.00925.00937.0010210095599400
2016-09-05954.00955.00937.00938.009220087095400
2016-09-02948.00953.00935.00951.007530071222800
2016-09-01943.00960.00940.00958.00144500137582400
2016-08-31933.00942.00926.00941.00209900196750600
2016-08-30910.00924.00900.00922.006600060490800
2016-08-29911.00921.00904.00912.00210700192226800
2016-08-26880.00886.00861.00881.00115100100724300
2016-08-25890.00897.00882.00884.007770068860200
2016-08-24900.00905.00889.00889.007440066511600
2016-08-23900.00900.00885.00888.009530084939700
2016-08-22909.00914.00902.00906.008830080231200
2016-08-19903.00911.00897.00902.00111300100407500
2016-08-18905.00911.00895.00896.00140100126382400
2016-08-17908.00924.00908.00920.00185100169324400
2016-08-16935.00944.00907.00908.00143400131794600
2016-08-15972.00972.00934.00935.00178100168414200
2016-08-12984.00986.00972.00977.00108500106161200
2016-08-10959.00973.00952.00972.00133800129235000
2016-08-09949.00961.00939.00960.00157900150518700
2016-08-08951.00955.00927.00954.00161500152650200
2016-08-05945.00957.00930.00937.00147700138757800
2016-08-04939.00954.00921.00951.00134400126226900
2016-08-03943.00951.00926.00940.00233000218402700
2016-08-02973.00978.00955.00958.00139400134283600
2016-08-011009.001009.00981.00994.00182100180900300
2016-07-291022.001053.001012.001039.00288900297823400
2016-07-281082.001107.00994.001032.00522400535901400
2016-07-271161.001175.001117.001137.00276700316366400
2016-07-261147.001154.001129.001131.00123200140086200
2016-07-251117.001154.001117.001146.0089800102732700
2016-07-221097.001126.001093.001117.006180068926400
2016-07-211120.001139.001119.001127.005710064320100
2016-07-201099.001110.001080.001109.007040077363400
2016-07-191089.001109.001080.001103.008950097998800
2016-07-151077.001110.001076.001089.00165200180541700
2016-07-141063.001083.001049.001076.00139000149324800
2016-07-131079.001081.001050.001056.00149800159201700
2016-07-121022.001063.001018.001043.00148800155705700
2016-07-11960.001006.00960.00998.00113700112859800
2016-07-08953.00978.00944.00946.00151900145555600
2016-07-07939.00958.00936.00947.00130000123186900
2016-07-06964.00972.00936.00950.00136100129160700
2016-07-051003.001003.00984.00990.006800067440600
2016-07-041000.001009.00990.001003.008220082385800
2016-07-011024.001035.001013.001021.00101500103789600
2016-06-301028.001029.001005.001017.00399500407087000
2016-06-29999.001012.00980.001008.00162100162407800
2016-06-28967.00993.00937.00980.00440600429445400
2016-06-27955.00975.00936.00973.00315300303458900
2016-06-241045.001056.00923.00928.00243000237133300
2016-06-231029.001049.001013.001045.00140300146004600
2016-06-221017.001025.00992.001023.00155400157130800
2016-06-211013.001033.00997.001030.00120300122541600
2016-06-201031.001043.001018.001026.00104100106858700
2016-06-171016.001022.001002.001010.00161600163086400
2016-06-161057.001057.00998.001004.00136100138051700
2016-06-151042.001066.001033.001057.00198400209392800
2016-06-141054.001061.001031.001042.00136800142359000
2016-06-131094.001094.001061.001062.00126800135868100
2016-06-101136.001136.001116.001123.00211300238372500
2016-06-091145.001152.001129.001140.00101300115255100
2016-06-081168.001172.001143.001159.00117400135570400
2016-06-071164.001168.001152.001164.00161800188132200
2016-06-061140.001168.001132.001164.0094200109024800
2016-06-031170.001184.001159.001169.008130094934900
2016-06-021201.001206.001170.001172.00112300132576900
2016-06-011243.001249.001215.001222.00130300159953800
2016-05-311234.001262.001226.001259.00190500239021500
2016-05-301250.001250.001217.001246.00139000172396500
2016-05-271247.001247.001227.001236.0080900100058900
2016-05-261241.001257.001234.001238.00110900137730800
2016-05-251219.001242.001219.001234.00202900250381800
2016-05-241172.001222.001171.001189.00216600258732200
2016-05-231154.001175.001139.001174.007760090251500
2016-05-201129.001167.001124.001163.0089400103290300
2016-05-191144.001154.001120.001136.00109800124507700
2016-05-181140.001154.001119.001144.00180800205848500
2016-05-171143.001153.001130.001148.00100500114927700
2016-05-161118.001152.001109.001126.00174600197944000
2016-05-131086.001135.001065.001113.00413400457382000
2016-05-121050.001100.001050.001081.007010075285300
2016-05-111105.001109.001069.001080.0094900102865600
2016-05-101055.001102.001044.001088.00124200134723600
2016-05-091056.001056.001035.001046.005460057077100
2016-05-061036.001048.001019.001043.00108000111826800
2016-05-021031.001046.001025.001031.00132900137064100
2016-04-281170.001174.001043.001094.00151100167065100
2016-04-271167.001175.001144.001149.008110093536200
2016-04-261190.001190.001157.001172.00106500124678300
2016-04-251159.001191.001153.001191.00163500192796500
2016-04-221124.001153.001114.001150.00123900140696300
2016-04-211122.001137.001117.001134.00119500134908500
2016-04-201096.001112.001082.001088.00148000162271100
2016-04-191063.001093.001054.001088.00103100111381000
2016-04-181022.001053.001022.001024.00123100127016200
2016-04-151086.001095.001066.001071.00131700141976100
2016-04-141064.001093.001051.001090.00131400141952300
2016-04-131018.001052.001018.001048.009410097906000
2016-04-12982.001018.00978.001005.00126200126975800
2016-04-111008.001008.00965.00982.00117000114759400
2016-04-08964.001032.00957.001015.00187700187929300
2016-04-07996.001005.00979.00989.00116700115584500
2016-04-061003.001013.00982.00996.00152900152403400
2016-04-051040.001040.00998.001001.00132700134118500
2016-04-041060.001071.001036.001048.00160700168646500
2016-04-011131.001138.001051.001055.00186800199811100
2016-03-311164.001174.001129.001133.00128800147504000
2016-03-301175.001184.001155.001157.00105300122804600
2016-03-291167.001190.001165.001181.00153900181725700
2016-03-281150.001173.001141.001173.00130500151406300
2016-03-251126.001146.001120.001144.0088700100735800
2016-03-241141.001154.001120.001126.00113800128538000
2016-03-231147.001171.001147.001149.00102400118492500
2016-03-221129.001169.001119.001146.00155200177737200
2016-03-181119.001149.001089.001109.00178600197163100
2016-03-171144.001179.001120.001134.00106100121706900
2016-03-161120.001144.001118.001135.00113600128876900
2016-03-151168.001176.001128.001135.00166400190486200
2016-03-141153.001180.001140.001168.00125000145735600
2016-03-111106.001146.001098.001136.00223700250806000
2016-03-101096.001125.001096.001118.00137200153146700
2016-03-091093.001107.001061.001082.00141500152537700
2016-03-081132.001145.001104.001108.00153400171565800
2016-03-071159.001167.001128.001137.00178600203275700
2016-03-041150.001165.001143.001162.00218700253065400
2016-03-031142.001168.001140.001165.0094700109734000
2016-03-021134.001178.001134.001165.00145300169335900
2016-03-011121.001138.001089.001111.00142000157518800
2016-02-291174.001195.001126.001128.00194800223161100
2016-02-261200.001212.001153.001157.00203900238621600
2016-02-251141.001197.001141.001190.00183700217708200
2016-02-241112.001160.001104.001141.00197600225598200
2016-02-231135.001163.001128.001132.00151100172001600
2016-02-221121.001170.001121.001133.00167000190017000
2016-02-191170.001180.001117.001136.00195200222642100
2016-02-181198.001233.001182.001190.00232900279822200
2016-02-171162.001218.001141.001158.00181000211903000
2016-02-161169.001207.001142.001171.00261800309214800
2016-02-151083.001180.001071.001169.00304600347184300
2016-02-12986.001052.00964.001023.00352000360511100
2016-02-101040.001053.00989.001004.00217200219895100
2016-02-091048.001060.001024.001035.00167000173437700
2016-02-081076.001114.001069.001103.00173200190284400
2016-02-051090.001103.001078.001096.00141200153994300
2016-02-041089.001131.001083.001114.00165800184686300
2016-02-031125.001128.001090.001109.00152200168542200
2016-02-021153.001179.001151.001155.00127900148669300
2016-02-011159.001184.001158.001165.00133300155681800
2016-01-291108.001159.001098.001153.00143600162559100
2016-01-281122.001134.001106.001108.0090400100769700
2016-01-271109.001147.001108.001129.00170700192660100
2016-01-261102.001119.001082.001090.00121800133881300
2016-01-251143.001159.001113.001132.00128200145349500
2016-01-221098.001129.001080.001123.00153700170255200
2016-01-211074.001116.001047.001047.00159900171876600
2016-01-201135.001135.001085.001087.00148600163966100
2016-01-191130.001166.001124.001146.00102700117350300
2016-01-181100.001142.001088.001132.00157300176322300
2016-01-151176.001187.001125.001135.00120900138337600
2016-01-141150.001169.001118.001156.00229700262874700
2016-01-131158.001199.001156.001176.00123300145121500
2016-01-121150.001174.001145.001150.00168600194641500
2016-01-081169.001203.001163.001176.00179900211912400
2016-01-071218.001227.001179.001186.00169900202761800
2016-01-061253.001260.001202.001221.00124600152763300
2016-01-051255.001269.001237.001252.00110100138142800
2016-01-041291.001308.001252.001257.00182400231514300
2015-12-301330.001335.001314.001314.00113200149541400
2015-12-291306.001321.001284.001321.0096600126764300
2015-12-281275.001318.001275.001306.00117800153880800
2015-12-251305.001311.001267.001274.00117600150487900
2015-12-241320.001336.001303.001305.00123600162332800
2015-12-221298.001318.001288.001310.00144800189219000
2015-12-211320.001321.001279.001307.00223200290020800
2015-12-181325.001382.001322.001335.00299400402245400
2015-12-171397.001417.001384.001389.00196600274311700
2015-12-161334.001362.001323.001361.00137300185442900
2015-12-151345.001355.001319.001323.00170100226425200
2015-12-141321.001347.001315.001344.00113400150927600
2015-12-111386.001396.001360.001366.00279500385303700
2015-12-101351.001365.001346.001356.00166700225941000
2015-12-091377.001383.001357.001362.00147300201258000
2015-12-081410.001422.001380.001383.00109000151535200
2015-12-071399.001429.001399.001410.00161100227654600
2015-12-041402.001406.001386.001387.00188800262890700
2015-12-031414.001437.001411.001428.00139100198214300

   ※ 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。 

s7db.com Twitter Blog