日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 720 730 695 725 1,044,000
1987/12/26 730 733 720 730 912,000
1987/12/25 750 750 720 730 2,145,000
1987/12/24 745 748 732 740 1,166,000
1987/12/23 745 745 730 742 944,000
1987/12/22 750 753 741 745 1,074,000
1987/12/21 760 761 751 755 1,336,000
1987/12/18 760 762 745 762 2,731,000
1987/12/17 770 771 756 765 4,511,000
1987/12/16 772 774 765 772 7,604,000
1987/12/15 765 774 760 766 3,890,000
1987/12/14 764 764 755 756 1,557,000
1987/12/11 750 760 750 760 4,012,000
1987/12/10 760 769 753 769 5,943,000
1987/12/09 744 751 738 749 7,579,000
1987/12/08 720 728 710 724 1,020,000
1987/12/07 701 730 700 705 1,281,000
1987/12/05 701 705 695 698 168,000
1987/12/04 710 712 690 691 933,000
1987/12/03 703 710 702 710 507,000
1987/12/02 701 710 701 702 442,000
1987/12/01 685 714 680 700 872,000
1987/11/30 701 711 700 700 328,000
1987/11/28 709 711 701 711 120,000
1987/11/27 714 714 710 713 578,000
1987/11/26 714 715 713 714 496,000
1987/11/25 718 718 708 713 1,106,000
1987/11/24 697 705 697 698 525,000
1987/11/20 694 700 691 693 377,000
1987/11/19 700 705 691 704 613,000
1987/11/18 681 705 680 700 660,000
1987/11/17 700 703 687 690 535,000
1987/11/16 705 707 696 700 595,000
1987/11/13 701 719 701 708 1,618,000
1987/11/12 690 700 674 700 1,098,000
1987/11/11 678 690 640 660 1,396,000
1987/11/10 690 695 678 678 959,000
1987/11/09 696 700 692 700 539,000
1987/11/07 700 709 695 698 295,000
1987/11/06 691 719 690 701 1,687,000
1987/11/05 686 694 681 689 928,000
1987/11/04 705 710 696 696 907,000
1987/11/02 725 725 715 720 659,000
1987/10/31 730 731 720 725 1,362,000
1987/10/30 696 705 682 690 1,913,000
1987/10/29 690 696 686 687 1,279,000
1987/10/28 716 720 700 701 1,223,000
1987/10/27 695 705 681 696 3,901,000
1987/10/26 730 730 690 705 1,257,000
1987/10/24 728 738 728 728 829,000
1987/10/23 741 741 720 738 1,765,000
1987/10/22 790 790 750 751 2,929,000
1987/10/21 746 746 721 730 3,908,000
1987/10/20 696 696 696 696 1,181,000
1987/10/19 795 805 791 796 1,545,000
1987/10/16 815 825 815 825 1,197,000
1987/10/15 835 840 815 825 2,252,000
1987/10/14 850 854 843 845 2,857,000
1987/10/13 842 850 842 847 1,485,000
1987/10/12 850 851 847 847 1,811,000
1987/10/09 865 875 850 851 7,778,000
1987/10/08 841 858 838 855 3,820,000
1987/10/07 822 849 822 841 5,106,000
1987/10/06 847 849 835 842 2,563,000
1987/10/05 844 854 840 850 2,935,000
1987/10/03 844 850 840 846 1,341,000
1987/10/02 864 865 841 845 3,682,000
1987/10/01 848 864 845 854 10,987,000
1987/09/30 853 853 841 848 4,920,000
1987/09/29 855 860 842 855 8,604,000
1987/09/28 829 848 827 848 11,913,000
1987/09/26 820 826 818 825 7,094,000
1987/09/25 821 826 810 815 6,635,000
1987/09/24 805 824 803 821 9,932,000
1987/09/22 790 802 780 799 4,191,000
1987/09/21 795 805 791 791 6,523,000
1987/09/18 796 796 782 790 5,232,000
1987/09/17 780 800 778 786 15,106,000
1987/09/16 760 778 759 778 8,168,000
1987/09/14 761 761 754 759 1,598,000
1987/09/11 757 760 746 751 2,688,000
1987/09/10 751 759 746 749 3,253,000
1987/09/09 765 775 741 741 9,806,000
1987/09/08 746 763 745 763 13,531,000
1987/09/07 743 755 733 736 4,727,000
1987/09/05 753 757 734 743 4,787,000
1987/09/04 715 750 715 743 6,696,000
1987/09/03 710 712 708 709 962,000
1987/09/02 709 719 709 715 1,318,000
1987/09/01 710 715 702 706 2,118,000
1987/08/31 710 714 699 710 1,240,000
1987/08/29 700 710 700 710 1,022,000
1987/08/28 706 710 701 702 1,253,000
1987/08/27 715 715 705 710 870,000
1987/08/26 720 720 710 710 852,000
1987/08/25 720 720 710 711 986,000
1987/08/24 729 729 715 715 671,000
1987/08/22 707 725 707 719 386,000
1987/08/21 710 710 702 707 545,000
1987/08/20 700 709 697 701 680,000
1987/08/19 695 708 695 700 1,108,000
1987/08/18 735 735 725 725 2,288,000
1987/08/17 714 737 710 729 4,748,000
1987/08/14 710 718 708 714 2,663,000
1987/08/13 700 709 698 705 903,000
1987/08/12 700 705 695 700 924,000
1987/08/11 690 690 680 690 837,000
1987/08/10 680 680 667 670 494,000
1987/08/07 676 680 666 666 508,000
1987/08/06 670 675 666 675 430,000
1987/08/05 679 680 660 660 435,000
1987/08/04 666 674 660 670 759,000
1987/08/03 680 695 671 671 525,000
1987/08/01 690 700 685 690 678,000
1987/07/31 690 705 685 685 2,246,000
1987/07/30 675 699 671 691 1,290,000
1987/07/29 660 680 658 675 1,496,000
1987/07/28 679 679 652 655 966,000
1987/07/27 660 669 655 669 292,000
1987/07/25 660 666 651 655 448,000
1987/07/24 650 660 640 660 971,000
1987/07/23 651 660 630 654 1,024,000
1987/07/22 670 675 650 651 683,000
1987/07/21 675 684 670 670 788,000
1987/07/20 690 690 680 685 538,000
1987/07/17 690 695 680 680 1,121,000
1987/07/16 686 695 686 690 400,000
1987/07/15 687 695 685 687 607,000
1987/07/14 690 699 686 686 934,000
1987/07/13 708 710 699 700 829,000
1987/07/10 700 710 697 708 1,070,000
1987/07/09 710 719 700 707 878,000
1987/07/08 707 709 695 708 708,000
1987/07/07 699 702 695 697 987,000
1987/07/06 698 705 692 694 1,137,000
1987/07/04 715 718 708 708 723,000
1987/07/03 725 728 713 713 1,303,000
1987/07/02 724 728 710 720 1,111,000
1987/07/01 711 721 708 714 1,390,000
1987/06/30 715 730 715 730 1,399,000
1987/06/29 725 735 715 719 1,034,000
1987/06/27 731 743 712 715 1,486,000
1987/06/26 756 756 730 745 4,290,000
1987/06/25 750 765 741 746 5,653,000
1987/06/24 748 770 741 750 10,593,000
1987/06/23 725 738 718 738 4,377,000
1987/06/22 716 724 711 715 1,598,000
1987/06/19 715 724 704 715 1,798,000
1987/06/18 730 735 708 715 1,602,000
1987/06/17 730 735 725 727 1,823,000
1987/06/16 748 750 721 725 2,392,000
1987/06/15 750 752 735 740 2,183,000
1987/06/12 742 754 725 742 11,089,000
1987/06/11 715 743 715 739 3,592,000
1987/06/10 721 725 711 711 2,101,000
1987/06/09 745 745 720 720 4,622,000
1987/06/08 718 744 712 739 5,506,000
1987/06/06 709 720 709 720 679,000
1987/06/05 711 722 708 711 2,671,000
1987/06/04 701 712 701 705 1,442,000
1987/06/03 705 705 695 700 1,907,000
1987/06/02 710 710 705 705 999,000
1987/06/01 711 715 695 701 1,124,000
1987/05/30 720 722 705 714 597,000
1987/05/29 725 728 710 720 2,741,000
1987/05/28 720 722 705 720 1,745,000
1987/05/27 716 730 710 722 7,020,000
1987/05/26 696 705 695 705 1,443,000
1987/05/25 700 700 691 700 826,000
1987/05/23 697 705 695 695 677,000
1987/05/22 700 717 695 700 3,044,000
1987/05/21 709 725 691 691 5,509,000
1987/05/20 703 713 690 699 3,363,000
1987/05/19 685 720 685 713 6,226,000
1987/05/18 689 694 685 685 1,223,000
1987/05/15 700 700 690 699 5,280,000
1987/05/14 700 707 690 690 2,337,000
1987/05/13 705 707 682 690 4,600,000
1987/05/12 706 715 705 708 1,260,000
1987/05/11 722 731 716 716 1,773,000
1987/05/08 716 729 716 721 3,855,000
1987/05/07 715 728 710 712 7,040,000
1987/05/06 743 745 712 720 3,835,000
1987/05/02 750 764 738 738 8,422,000
1987/05/01 749 764 735 760 45,236,000
1987/04/30 710 750 710 748 59,560,000
1987/04/28 664 705 650 704 32,239,000
1987/04/27 630 662 630 644 7,661,000
1987/04/25 640 644 631 640 1,985,000
1987/04/24 625 659 620 645 7,413,000
1987/04/23 606 615 605 615 1,814,000
1987/04/22 600 629 593 615 2,385,000
1987/04/21 614 615 592 593 656,000
1987/04/20 591 619 591 610 858,000
1987/04/17 614 614 590 600 748,000
1987/04/16 600 620 600 605 877,000
1987/04/15 597 605 590 590 892,000
1987/04/14 595 605 582 595 1,254,000
1987/04/13 592 600 583 597 696,000
1987/04/10 611 616 602 610 980,000
1987/04/09 623 623 618 621 617,000
1987/04/08 631 631 623 623 957,000
1987/04/07 621 637 621 631 741,000
1987/04/06 650 650 621 621 924,000
1987/04/04 643 660 634 642 2,254,000
1987/04/03 630 635 620 629 957,000
1987/04/02 626 650 625 636 2,338,000
1987/04/01 619 629 605 628 806,000
1987/03/31 600 607 597 603 934,000
1987/03/30 607 610 596 610 922,000
1987/03/28 611 620 607 607 568,000
1987/03/27 605 635 605 620 1,292,000
1987/03/26 615 625 608 620 1,880,000
1987/03/25 630 630 611 612 1,192,000
1987/03/24 631 638 611 633 1,442,000
1987/03/23 652 655 640 640 1,845,000
1987/03/20 638 650 638 642 1,392,000
1987/03/19 642 652 640 642 1,694,000
1987/03/18 656 660 645 652 3,200,000
1987/03/17 645 650 636 636 3,106,000
1987/03/16 665 665 642 659 8,304,000
1987/03/13 685 692 656 665 11,564,000
1987/03/12 642 700 640 695 23,372,000
1987/03/11 620 640 617 632 7,406,000
1987/03/10 609 622 605 616 1,831,000
1987/03/09 607 609 601 609 512,000
1987/03/07 605 605 600 601 913,000
1987/03/06 605 616 602 605 2,016,000
1987/03/05 604 624 598 602 1,830,000
1987/03/04 591 604 591 604 1,148,000
1987/03/03 606 610 598 601 1,658,000
1987/03/02 590 600 588 598 1,384,000
1987/02/28 590 595 586 586 3,551,000
1987/02/27 591 600 586 600 2,240,000
1987/02/26 605 605 590 600 1,461,000
1987/02/25 600 618 596 605 1,543,000
1987/02/24 600 605 588 600 1,927,000
1987/02/23 614 619 605 609 1,383,000
1987/02/20 630 630 611 615 3,041,000
1987/02/19 629 647 621 640 8,426,000
1987/02/18 610 635 605 620 10,156,000
1987/02/17 578 620 568 600 5,104,000
1987/02/16 570 571 565 568 538,000
1987/02/13 575 578 566 570 626,000
1987/02/12 575 575 565 565 469,000
1987/02/10 570 574 570 570 441,000
1987/02/09 565 570 562 565 324,000
1987/02/07 566 570 562 562 243,000
1987/02/06 579 579 566 566 481,000
1987/02/05 571 584 568 579 1,583,000
1987/02/04 561 566 559 566 452,000
1987/02/03 560 565 560 561 343,000
1987/02/02 557 570 557 565 634,000
1987/01/31 570 572 555 558 732,000
1987/01/30 560 565 558 560 441,000
1987/01/29 562 570 561 570 370,000
1987/01/28 575 577 570 572 458,000
1987/01/27 577 580 570 572 771,000
1987/01/26 560 584 560 580 1,988,000
1987/01/24 554 558 553 558 373,000
1987/01/23 551 554 550 554 5,420,000
1987/01/22 553 555 550 550 613,000
1987/01/21 551 555 550 551 696,000
1987/01/20 555 559 551 553 418,000
1987/01/19 560 567 555 560 542,000
1987/01/16 565 565 551 554 585,000
1987/01/14 568 568 560 565 375,000
1987/01/13 560 565 559 559 342,000
1987/01/12 566 570 561 570 553,000
1987/01/09 560 570 559 565 449,000
1987/01/08 568 568 561 562 579,000
1987/01/07 577 577 567 570 520,000
1987/01/06 567 574 559 567 497,000
1987/01/05 554 564 553 559 145,000

このページの先頭へ