日産自動車(7201)の株価時系列情報
日産自動車(7201)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 755 | 755 | 750 | 755 | 836,000 |
1983/12/27 | 758 | 758 | 748 | 755 | 908,000 |
1983/12/26 | 750 | 750 | 745 | 750 | 887,000 |
1983/12/24 | 748 | 750 | 745 | 750 | 1,449,000 |
1983/12/23 | 743 | 750 | 739 | 746 | 1,775,000 |
1983/12/22 | 737 | 744 | 737 | 742 | 3,690,000 |
1983/12/21 | 736 | 740 | 736 | 736 | 1,929,000 |
1983/12/20 | 730 | 733 | 730 | 732 | 1,325,000 |
1983/12/19 | 720 | 730 | 720 | 730 | 627,000 |
1983/12/17 | 737 | 737 | 731 | 731 | 227,000 |
1983/12/16 | 735 | 740 | 732 | 734 | 1,410,000 |
1983/12/15 | 734 | 738 | 732 | 735 | 2,105,000 |
1983/12/14 | 738 | 738 | 732 | 734 | 461,000 |
1983/12/13 | 740 | 740 | 733 | 737 | 1,031,000 |
1983/12/12 | 740 | 742 | 736 | 740 | 430,000 |
1983/12/09 | 745 | 747 | 737 | 737 | 1,291,000 |
1983/12/08 | 742 | 752 | 742 | 747 | 3,692,000 |
1983/12/07 | 745 | 745 | 740 | 742 | 2,704,000 |
1983/12/06 | 727 | 745 | 727 | 745 | 6,159,999 |
1983/12/05 | 715 | 723 | 715 | 723 | 1,249,000 |
1983/12/03 | 723 | 723 | 716 | 717 | 851,000 |
1983/12/02 | 713 | 722 | 713 | 715 | 1,080,000 |
1983/12/01 | 712 | 715 | 712 | 714 | 396,000 |
1983/11/30 | 713 | 715 | 712 | 712 | 1,076,000 |
1983/11/29 | 719 | 719 | 711 | 713 | 673,000 |
1983/11/28 | 714 | 714 | 711 | 713 | 1,631,000 |
1983/11/26 | 711 | 712 | 711 | 711 | 642,000 |
1983/11/25 | 714 | 714 | 711 | 711 | 1,617,000 |
1983/11/24 | 712 | 715 | 711 | 715 | 2,060,000 |
1983/11/22 | 712 | 715 | 709 | 712 | 1,841,000 |
1983/11/21 | 700 | 712 | 700 | 712 | 421,000 |
1983/11/19 | 700 | 701 | 700 | 700 | 299,000 |
1983/11/18 | 705 | 705 | 700 | 700 | 618,000 |
1983/11/17 | 706 | 707 | 701 | 705 | 589,000 |
1983/11/16 | 701 | 707 | 701 | 707 | 627,000 |
1983/11/15 | 702 | 704 | 702 | 702 | 666,000 |
1983/11/14 | 702 | 704 | 702 | 702 | 1,205,000 |
1983/11/11 | 702 | 705 | 702 | 702 | 576,000 |
1983/11/10 | 702 | 705 | 700 | 702 | 642,000 |
1983/11/09 | 704 | 708 | 702 | 702 | 293,000 |
1983/11/08 | 703 | 704 | 701 | 704 | 342,000 |
1983/11/07 | 700 | 703 | 700 | 701 | 191,000 |
1983/11/05 | 703 | 703 | 700 | 700 | 234,000 |
1983/11/04 | 710 | 712 | 705 | 705 | 915,000 |
1983/11/02 | 709 | 715 | 709 | 715 | 896,000 |
1983/11/01 | 720 | 721 | 708 | 715 | 1,005,000 |
1983/10/31 | 720 | 723 | 718 | 720 | 758,000 |
1983/10/29 | 723 | 724 | 720 | 720 | 2,028,000 |
1983/10/28 | 723 | 727 | 723 | 725 | 6,840,999 |
1983/10/27 | 705 | 723 | 705 | 723 | 2,046,000 |
1983/10/26 | 700 | 705 | 700 | 702 | 513,000 |
1983/10/25 | 705 | 708 | 703 | 705 | 562,000 |
1983/10/24 | 700 | 705 | 700 | 700 | 521,000 |
1983/10/22 | 708 | 709 | 706 | 707 | 1,390,000 |
1983/10/21 | 702 | 710 | 700 | 710 | 1,892,000 |
1983/10/20 | 701 | 705 | 701 | 704 | 663,000 |
1983/10/19 | 700 | 701 | 695 | 700 | 1,324,000 |
1983/10/18 | 705 | 709 | 696 | 700 | 2,027,000 |
1983/10/17 | 701 | 705 | 700 | 705 | 403,000 |
1983/10/15 | 700 | 704 | 700 | 700 | 281,000 |
1983/10/14 | 705 | 707 | 700 | 700 | 2,704,000 |
1983/10/13 | 703 | 714 | 703 | 710 | 1,435,000 |
1983/10/12 | 703 | 710 | 701 | 710 | 1,858,000 |
1983/10/11 | 714 | 715 | 700 | 709 | 1,665,000 |
1983/10/07 | 689 | 716 | 689 | 715 | 2,848,000 |
1983/10/06 | 680 | 691 | 680 | 688 | 1,684,000 |
1983/10/05 | 676 | 680 | 673 | 680 | 1,114,000 |
1983/10/04 | 671 | 681 | 671 | 679 | 800,000 |
1983/10/03 | 679 | 690 | 676 | 684 | 1,212,000 |
1983/10/01 | 673 | 680 | 670 | 680 | 904,000 |
1983/09/30 | 675 | 680 | 670 | 680 | 912,000 |
1983/09/29 | 673 | 677 | 670 | 676 | 507,000 |
1983/09/28 | 671 | 683 | 670 | 675 | 1,605,000 |
1983/09/27 | 656 | 689 | 651 | 689 | 1,196,000 |
1983/09/27 | 1 -> 1.10 分割 | ||||
1983/09/26 | 715 | 720 | 711 | 718 | 929,000 |
1983/09/24 | 711 | 713 | 710 | 711 | 823,000 |
1983/09/22 | 714 | 715 | 710 | 711 | 633,000 |
1983/09/21 | 718 | 718 | 714 | 714 | 452,000 |
1983/09/20 | 715 | 717 | 711 | 715 | 1,484,000 |
1983/09/19 | 720 | 723 | 717 | 717 | 211,000 |
1983/09/17 | 721 | 722 | 718 | 719 | 206,000 |
1983/09/16 | 724 | 724 | 720 | 721 | 205,000 |
1983/09/14 | 725 | 726 | 722 | 723 | 308,000 |
1983/09/13 | 730 | 730 | 724 | 724 | 754,000 |
1983/09/12 | 728 | 730 | 726 | 730 | 252,000 |
1983/09/09 | 727 | 728 | 721 | 722 | 372,000 |
1983/09/08 | 730 | 740 | 725 | 728 | 1,768,000 |
1983/09/07 | 720 | 742 | 720 | 742 | 1,178,000 |
1983/09/06 | 711 | 720 | 710 | 710 | 649,000 |
1983/09/05 | 705 | 717 | 705 | 710 | 2,159,000 |
1983/09/03 | 705 | 706 | 705 | 705 | 156,000 |
1983/09/02 | 705 | 708 | 702 | 707 | 146,000 |
1983/09/01 | 705 | 708 | 700 | 707 | 303,000 |
1983/08/31 | 705 | 707 | 705 | 705 | 207,000 |
1983/08/30 | 705 | 708 | 705 | 705 | 247,000 |
1983/08/29 | 706 | 708 | 705 | 706 | 2,250,000 |
1983/08/27 | 709 | 713 | 708 | 708 | 209,000 |
1983/08/26 | 711 | 711 | 709 | 710 | 235,000 |
1983/08/25 | 713 | 713 | 710 | 710 | 249,000 |
1983/08/24 | 711 | 712 | 710 | 710 | 311,000 |
1983/08/23 | 714 | 715 | 711 | 712 | 405,000 |
1983/08/22 | 714 | 714 | 712 | 713 | 74,000 |
1983/08/20 | 711 | 715 | 711 | 712 | 91,000 |
1983/08/19 | 714 | 714 | 711 | 711 | 159,000 |
1983/08/18 | 715 | 715 | 711 | 714 | 319,000 |
1983/08/17 | 715 | 716 | 711 | 715 | 180,000 |
1983/08/16 | 716 | 718 | 712 | 715 | 764,000 |
1983/08/15 | 714 | 720 | 714 | 716 | 129,000 |
1983/08/12 | 713 | 715 | 713 | 714 | 265,000 |
1983/08/11 | 713 | 715 | 712 | 713 | 616,000 |
1983/08/10 | 715 | 715 | 712 | 713 | 499,000 |
1983/08/09 | 715 | 720 | 712 | 714 | 329,000 |
1983/08/08 | 715 | 730 | 710 | 715 | 533,000 |
1983/08/06 | 715 | 716 | 715 | 715 | 113,000 |
1983/08/05 | 710 | 715 | 707 | 710 | 707,000 |
1983/08/04 | 714 | 715 | 710 | 710 | 736,000 |
1983/08/03 | 717 | 719 | 712 | 713 | 282,000 |
1983/08/02 | 717 | 720 | 715 | 715 | 393,000 |
1983/08/01 | 721 | 721 | 716 | 720 | 355,000 |
1983/07/30 | 723 | 723 | 721 | 722 | 443,000 |
1983/07/29 | 725 | 729 | 722 | 722 | 1,260,000 |
1983/07/28 | 723 | 725 | 721 | 723 | 227,000 |
1983/07/27 | 725 | 737 | 722 | 725 | 329,000 |
1983/07/26 | 725 | 730 | 721 | 721 | 184,000 |
1983/07/25 | 730 | 740 | 730 | 730 | 176,000 |
1983/07/23 | 725 | 730 | 725 | 725 | 98,000 |
1983/07/22 | 732 | 732 | 725 | 725 | 245,000 |
1983/07/21 | 735 | 735 | 727 | 734 | 237,000 |
1983/07/20 | 723 | 730 | 723 | 725 | 219,000 |
1983/07/19 | 723 | 725 | 720 | 722 | 125,000 |
1983/07/18 | 717 | 728 | 715 | 726 | 262,000 |
1983/07/15 | 722 | 722 | 711 | 712 | 1,309,000 |
1983/07/14 | 733 | 733 | 722 | 722 | 761,000 |
1983/07/13 | 735 | 739 | 735 | 735 | 988,000 |
1983/07/12 | 740 | 742 | 736 | 736 | 900,000 |
1983/07/11 | 740 | 742 | 738 | 738 | 210,000 |
1983/07/09 | 740 | 745 | 740 | 740 | 96,000 |
1983/07/08 | 747 | 747 | 740 | 740 | 245,000 |
1983/07/07 | 749 | 750 | 740 | 750 | 468,000 |
1983/07/06 | 745 | 750 | 741 | 750 | 254,000 |
1983/07/05 | 740 | 750 | 737 | 750 | 1,673,000 |
1983/07/04 | 740 | 743 | 735 | 736 | 347,000 |
1983/07/02 | 746 | 746 | 742 | 742 | 83,000 |
1983/07/01 | 750 | 750 | 741 | 746 | 156,000 |
1983/06/30 | 745 | 750 | 743 | 745 | 84,000 |
1983/06/29 | 752 | 755 | 742 | 745 | 387,000 |
1983/06/28 | 760 | 765 | 760 | 760 | 2,170,000 |
1983/06/27 | 755 | 764 | 755 | 756 | 507,000 |
1983/06/25 | 756 | 761 | 750 | 751 | 818,000 |
1983/06/24 | 761 | 764 | 755 | 761 | 749,000 |
1983/06/23 | 770 | 770 | 755 | 755 | 893,000 |
1983/06/22 | 785 | 788 | 770 | 772 | 2,527,999 |
1983/06/21 | 760 | 790 | 755 | 778 | 3,262,999 |
1983/06/20 | 765 | 769 | 755 | 761 | 1,022,000 |
1983/06/17 | 750 | 774 | 746 | 770 | 2,647,999 |
1983/06/16 | 750 | 755 | 750 | 750 | 1,201,000 |
1983/06/15 | 750 | 753 | 750 | 750 | 478,000 |
1983/06/14 | 750 | 757 | 748 | 750 | 734,000 |
1983/06/13 | 748 | 750 | 742 | 748 | 396,000 |
1983/06/11 | 740 | 747 | 738 | 740 | 258,000 |
1983/06/10 | 727 | 740 | 727 | 740 | 214,000 |
1983/06/09 | 722 | 725 | 721 | 725 | 195,000 |
1983/06/08 | 723 | 730 | 721 | 725 | 302,000 |
1983/06/07 | 734 | 734 | 725 | 728 | 225,000 |
1983/06/06 | 737 | 739 | 731 | 731 | 132,000 |
1983/06/04 | 735 | 740 | 725 | 739 | 311,000 |
1983/06/03 | 730 | 740 | 730 | 738 | 311,000 |
1983/06/02 | 722 | 730 | 722 | 729 | 186,000 |
1983/06/01 | 721 | 725 | 719 | 722 | 402,000 |
1983/05/31 | 726 | 727 | 723 | 726 | 1,349,000 |
1983/05/30 | 725 | 730 | 724 | 729 | 594,000 |
1983/05/28 | 725 | 728 | 725 | 725 | 364,000 |
1983/05/27 | 726 | 730 | 725 | 730 | 766,000 |
1983/05/26 | 727 | 735 | 725 | 726 | 2,315,000 |
1983/05/25 | 726 | 730 | 726 | 726 | 408,000 |
1983/05/24 | 728 | 729 | 725 | 726 | 185,000 |
1983/05/23 | 728 | 733 | 728 | 729 | 209,000 |
1983/05/20 | 730 | 731 | 730 | 730 | 515,000 |
1983/05/19 | 733 | 735 | 732 | 732 | 455,000 |
1983/05/18 | 730 | 733 | 730 | 733 | 511,000 |
1983/05/17 | 731 | 733 | 729 | 730 | 943,000 |
1983/05/16 | 732 | 733 | 731 | 731 | 439,000 |
1983/05/14 | 732 | 733 | 732 | 732 | 138,000 |
1983/05/13 | 735 | 735 | 732 | 732 | 848,000 |
1983/05/12 | 735 | 735 | 732 | 735 | 233,000 |
1983/05/11 | 731 | 737 | 731 | 735 | 233,000 |
1983/05/10 | 738 | 740 | 730 | 730 | 359,000 |
1983/05/09 | 741 | 745 | 740 | 740 | 237,000 |
1983/05/07 | 745 | 749 | 741 | 741 | 437,000 |
1983/05/06 | 750 | 750 | 735 | 736 | 673,000 |
1983/05/04 | 749 | 757 | 743 | 752 | 886,000 |
1983/05/02 | 754 | 770 | 754 | 769 | 1,714,000 |
1983/04/30 | 735 | 745 | 735 | 745 | 719,000 |
1983/04/28 | 731 | 732 | 730 | 731 | 986,000 |
1983/04/27 | 730 | 733 | 730 | 732 | 243,000 |
1983/04/26 | 729 | 731 | 729 | 731 | 189,000 |
1983/04/25 | 740 | 740 | 731 | 731 | 235,000 |
1983/04/23 | 731 | 735 | 730 | 731 | 115,000 |
1983/04/22 | 729 | 732 | 729 | 731 | 228,000 |
1983/04/21 | 732 | 736 | 729 | 732 | 372,000 |
1983/04/20 | 731 | 732 | 728 | 732 | 482,000 |
1983/04/19 | 734 | 734 | 731 | 731 | 601,000 |
1983/04/18 | 734 | 735 | 731 | 735 | 516,000 |
1983/04/15 | 730 | 735 | 728 | 735 | 865,000 |
1983/04/14 | 726 | 735 | 726 | 730 | 819,000 |
1983/04/13 | 731 | 731 | 725 | 725 | 951,000 |
1983/04/12 | 728 | 735 | 728 | 731 | 464,000 |
1983/04/11 | 736 | 736 | 730 | 735 | 635,000 |
1983/04/09 | 736 | 739 | 735 | 735 | 641,000 |
1983/04/08 | 740 | 740 | 735 | 736 | 683,000 |
1983/04/07 | 740 | 745 | 740 | 740 | 530,000 |
1983/04/06 | 745 | 745 | 740 | 740 | 322,000 |
1983/04/05 | 739 | 745 | 739 | 745 | 113,000 |
1983/04/04 | 754 | 754 | 745 | 745 | 870,000 |
1983/04/02 | 745 | 750 | 745 | 745 | 126,000 |
1983/04/01 | 760 | 760 | 745 | 745 | 228,000 |
1983/03/31 | 746 | 759 | 745 | 755 | 432,000 |
1983/03/30 | 747 | 749 | 740 | 742 | 509,000 |
1983/03/29 | 753 | 753 | 751 | 751 | 140,000 |
1983/03/28 | 760 | 760 | 751 | 753 | 378,000 |
1983/03/26 | 758 | 760 | 757 | 760 | 1,083,000 |
1983/03/25 | 760 | 760 | 756 | 760 | 517,000 |
1983/03/24 | 751 | 770 | 751 | 765 | 1,624,000 |
1983/03/23 | 747 | 750 | 747 | 750 | 1,931,000 |
1983/03/22 | 743 | 745 | 740 | 745 | 1,555,000 |
1983/03/18 | 742 | 744 | 741 | 742 | 817,000 |
1983/03/17 | 750 | 750 | 741 | 741 | 316,000 |
1983/03/16 | 740 | 751 | 740 | 750 | 505,000 |
1983/03/15 | 740 | 755 | 739 | 750 | 2,330,000 |
1983/03/14 | 736 | 738 | 735 | 736 | 308,000 |
1983/03/12 | 735 | 736 | 725 | 735 | 143,000 |
1983/03/11 | 735 | 736 | 730 | 735 | 131,000 |
1983/03/10 | 740 | 743 | 735 | 735 | 364,000 |
1983/03/09 | 736 | 744 | 730 | 744 | 1,676,000 |
1983/03/08 | 748 | 750 | 742 | 743 | 61,000 |
1983/03/07 | 739 | 740 | 735 | 738 | 645,000 |
1983/03/05 | 738 | 740 | 729 | 740 | 67,000 |
1983/03/04 | 735 | 740 | 728 | 728 | 82,000 |
1983/03/03 | 722 | 729 | 722 | 728 | 209,000 |
1983/03/02 | 721 | 730 | 721 | 721 | 207,000 |
1983/03/01 | 721 | 728 | 720 | 723 | 1,186,000 |
1983/02/28 | 718 | 724 | 718 | 719 | 622,000 |
1983/02/26 | 720 | 724 | 717 | 717 | 124,000 |
1983/02/25 | 731 | 732 | 719 | 720 | 507,000 |
1983/02/24 | 728 | 728 | 715 | 725 | 98,000 |
1983/02/23 | 706 | 729 | 706 | 729 | 350,000 |
1983/02/22 | 726 | 730 | 716 | 716 | 416,000 |
1983/02/21 | 725 | 735 | 725 | 727 | 124,000 |
1983/02/18 | 740 | 740 | 710 | 725 | 460,000 |
1983/02/17 | 755 | 755 | 740 | 742 | 191,000 |
1983/02/16 | 769 | 769 | 755 | 755 | 276,000 |
1983/02/15 | 772 | 772 | 760 | 760 | 665,000 |
1983/02/14 | 763 | 770 | 763 | 763 | 98,000 |
1983/02/12 | 758 | 763 | 758 | 763 | 219,000 |
1983/02/10 | 751 | 760 | 751 | 755 | 191,000 |
1983/02/09 | 748 | 764 | 748 | 750 | 151,000 |
1983/02/08 | 750 | 750 | 748 | 748 | 219,000 |
1983/02/07 | 750 | 752 | 750 | 750 | 78,000 |
1983/02/05 | 750 | 760 | 749 | 755 | 121,000 |
1983/02/04 | 751 | 760 | 748 | 750 | 115,000 |
1983/02/03 | 756 | 757 | 750 | 750 | 335,000 |
1983/02/02 | 756 | 760 | 755 | 755 | 535,000 |
1983/02/01 | 762 | 769 | 760 | 760 | 106,000 |
1983/01/31 | 761 | 770 | 760 | 765 | 361,000 |
1983/01/29 | 761 | 765 | 760 | 760 | 331,000 |
1983/01/28 | 769 | 769 | 757 | 760 | 242,000 |
1983/01/27 | 780 | 780 | 755 | 761 | 690,000 |
1983/01/26 | 773 | 789 | 766 | 783 | 494,000 |
1983/01/25 | 755 | 763 | 752 | 763 | 165,000 |
1983/01/24 | 761 | 770 | 755 | 755 | 188,000 |
1983/01/22 | 766 | 775 | 760 | 760 | 109,000 |
1983/01/21 | 770 | 779 | 765 | 765 | 232,000 |
1983/01/20 | 771 | 778 | 767 | 770 | 137,000 |
1983/01/19 | 788 | 788 | 770 | 778 | 153,000 |
1983/01/18 | 810 | 810 | 780 | 788 | 2,065,000 |
1983/01/17 | 810 | 810 | 795 | 810 | 1,481,000 |
1983/01/14 | 784 | 790 | 765 | 770 | 388,000 |
1983/01/13 | 765 | 775 | 762 | 774 | 442,000 |
1983/01/12 | 760 | 770 | 760 | 765 | 168,000 |
1983/01/11 | 790 | 790 | 770 | 780 | 545,000 |
1983/01/10 | 790 | 798 | 785 | 787 | 167,000 |
1983/01/08 | 790 | 799 | 790 | 799 | 108,000 |
1983/01/07 | 810 | 818 | 790 | 791 | 574,000 |
1983/01/06 | 805 | 812 | 800 | 800 | 364,000 |
1983/01/05 | 828 | 828 | 805 | 820 | 312,000 |
1983/01/04 | 840 | 844 | 822 | 822 | 580,000 |