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 |
---|---|---|---|---|---|
1985/12/28 | 570 | 575 | 570 | 570 | 94,000 |
1985/12/27 | 571 | 574 | 571 | 571 | 95,000 |
1985/12/26 | 570 | 578 | 570 | 575 | 176,000 |
1985/12/25 | 574 | 574 | 569 | 569 | 385,000 |
1985/12/24 | 571 | 575 | 571 | 574 | 170,000 |
1985/12/23 | 575 | 575 | 571 | 571 | 1,759,000 |
1985/12/21 | 575 | 575 | 574 | 575 | 1,594,000 |
1985/12/20 | 575 | 575 | 573 | 575 | 128,000 |
1985/12/19 | 576 | 579 | 574 | 575 | 205,000 |
1985/12/18 | 576 | 577 | 575 | 576 | 198,000 |
1985/12/17 | 578 | 580 | 575 | 576 | 432,000 |
1985/12/16 | 577 | 585 | 577 | 579 | 475,000 |
1985/12/13 | 575 | 576 | 574 | 575 | 457,000 |
1985/12/12 | 576 | 577 | 572 | 575 | 465,000 |
1985/12/11 | 572 | 575 | 571 | 572 | 194,000 |
1985/12/10 | 573 | 574 | 572 | 572 | 389,000 |
1985/12/09 | 576 | 576 | 573 | 573 | 61,000 |
1985/12/07 | 572 | 576 | 571 | 576 | 186,000 |
1985/12/06 | 576 | 576 | 572 | 572 | 287,000 |
1985/12/05 | 575 | 578 | 572 | 572 | 175,000 |
1985/12/04 | 573 | 575 | 572 | 572 | 216,000 |
1985/12/03 | 574 | 576 | 573 | 576 | 182,000 |
1985/12/02 | 580 | 580 | 574 | 574 | 140,000 |
1985/11/30 | 579 | 580 | 574 | 574 | 105,000 |
1985/11/29 | 573 | 575 | 573 | 573 | 63,000 |
1985/11/28 | 573 | 580 | 573 | 573 | 88,000 |
1985/11/27 | 571 | 575 | 571 | 575 | 77,000 |
1985/11/26 | 573 | 577 | 571 | 571 | 155,000 |
1985/11/25 | 579 | 580 | 573 | 577 | 180,000 |
1985/11/22 | 572 | 577 | 572 | 576 | 145,000 |
1985/11/21 | 577 | 577 | 570 | 572 | 229,000 |
1985/11/20 | 573 | 578 | 571 | 578 | 484,000 |
1985/11/19 | 570 | 575 | 570 | 573 | 73,000 |
1985/11/18 | 575 | 575 | 572 | 574 | 118,000 |
1985/11/16 | 571 | 579 | 570 | 578 | 207,000 |
1985/11/15 | 574 | 574 | 571 | 572 | 140,000 |
1985/11/14 | 575 | 578 | 574 | 574 | 83,000 |
1985/11/13 | 578 | 580 | 574 | 580 | 209,000 |
1985/11/12 | 579 | 585 | 577 | 578 | 76,000 |
1985/11/11 | 574 | 589 | 574 | 589 | 119,000 |
1985/11/08 | 590 | 590 | 581 | 590 | 51,000 |
1985/11/07 | 593 | 594 | 590 | 592 | 1,044,000 |
1985/11/06 | 591 | 598 | 591 | 598 | 145,000 |
1985/11/05 | 580 | 600 | 580 | 600 | 189,000 |
1985/11/02 | 585 | 585 | 580 | 580 | 97,000 |
1985/11/01 | 590 | 598 | 585 | 588 | 576,000 |
1985/10/31 | 591 | 600 | 590 | 590 | 163,000 |
1985/10/30 | 591 | 598 | 590 | 591 | 61,000 |
1985/10/29 | 600 | 600 | 595 | 600 | 60,000 |
1985/10/28 | 592 | 600 | 590 | 600 | 196,000 |
1985/10/26 | 598 | 598 | 592 | 592 | 38,000 |
1985/10/25 | 604 | 605 | 597 | 598 | 258,000 |
1985/10/24 | 595 | 599 | 592 | 599 | 282,000 |
1985/10/23 | 598 | 600 | 597 | 598 | 148,000 |
1985/10/22 | 602 | 602 | 598 | 598 | 133,000 |
1985/10/21 | 601 | 604 | 601 | 602 | 102,000 |
1985/10/19 | 601 | 602 | 601 | 602 | 22,000 |
1985/10/18 | 601 | 607 | 601 | 602 | 137,000 |
1985/10/17 | 613 | 613 | 600 | 609 | 81,000 |
1985/10/16 | 597 | 615 | 597 | 613 | 237,000 |
1985/10/15 | 597 | 597 | 594 | 597 | 82,000 |
1985/10/14 | 595 | 600 | 595 | 597 | 70,000 |
1985/10/11 | 590 | 597 | 590 | 597 | 125,000 |
1985/10/09 | 594 | 594 | 591 | 594 | 90,000 |
1985/10/08 | 591 | 594 | 591 | 594 | 100,000 |
1985/10/07 | 588 | 594 | 582 | 591 | 95,000 |
1985/10/05 | 585 | 590 | 582 | 589 | 44,000 |
1985/10/04 | 594 | 594 | 585 | 592 | 75,000 |
1985/10/03 | 577 | 600 | 575 | 600 | 703,000 |
1985/10/02 | 576 | 583 | 575 | 581 | 169,000 |
1985/10/01 | 575 | 582 | 572 | 575 | 221,000 |
1985/09/30 | 576 | 578 | 575 | 575 | 297,000 |
1985/09/28 | 577 | 579 | 571 | 575 | 172,000 |
1985/09/27 | 595 | 600 | 575 | 576 | 279,000 |
1985/09/26 | 601 | 602 | 596 | 602 | 563,000 |
1985/09/25 | 603 | 606 | 600 | 600 | 527,000 |
1985/09/24 | 607 | 607 | 600 | 600 | 503,000 |
1985/09/21 | 606 | 608 | 606 | 606 | 117,000 |
1985/09/20 | 608 | 610 | 606 | 608 | 383,000 |
1985/09/19 | 610 | 614 | 606 | 608 | 368,000 |
1985/09/18 | 615 | 616 | 615 | 616 | 440,000 |
1985/09/17 | 618 | 620 | 617 | 620 | 171,000 |
1985/09/13 | 617 | 620 | 616 | 617 | 154,000 |
1985/09/12 | 617 | 620 | 617 | 618 | 146,000 |
1985/09/11 | 620 | 623 | 616 | 616 | 92,000 |
1985/09/10 | 620 | 623 | 620 | 623 | 110,000 |
1985/09/09 | 623 | 623 | 619 | 620 | 88,000 |
1985/09/07 | 619 | 624 | 619 | 620 | 73,000 |
1985/09/06 | 625 | 629 | 615 | 615 | 183,000 |
1985/09/05 | 623 | 625 | 623 | 625 | 41,000 |
1985/09/04 | 623 | 630 | 623 | 625 | 71,000 |
1985/09/03 | 630 | 630 | 625 | 630 | 360,000 |
1985/09/02 | 620 | 630 | 620 | 630 | 203,000 |
1985/08/31 | 628 | 630 | 628 | 628 | 40,000 |
1985/08/30 | 630 | 631 | 630 | 631 | 51,000 |
1985/08/29 | 630 | 630 | 630 | 630 | 130,000 |
1985/08/28 | 631 | 635 | 630 | 630 | 100,000 |
1985/08/27 | 635 | 639 | 631 | 631 | 64,000 |
1985/08/26 | 631 | 635 | 631 | 631 | 59,000 |
1985/08/24 | 632 | 640 | 630 | 639 | 515,000 |
1985/08/23 | 630 | 638 | 629 | 638 | 805,000 |
1985/08/22 | 634 | 635 | 630 | 630 | 22,000 |
1985/08/21 | 628 | 640 | 627 | 640 | 139,000 |
1985/08/20 | 630 | 631 | 630 | 630 | 24,000 |
1985/08/19 | 630 | 640 | 626 | 630 | 56,000 |
1985/08/17 | 620 | 630 | 620 | 625 | 62,000 |
1985/08/16 | 625 | 644 | 625 | 644 | 227,000 |
1985/08/15 | 625 | 630 | 621 | 625 | 69,000 |
1985/08/14 | 620 | 622 | 615 | 620 | 72,000 |
1985/08/13 | 620 | 621 | 620 | 621 | 53,000 |
1985/08/12 | 619 | 620 | 618 | 620 | 132,000 |
1985/08/09 | 620 | 620 | 619 | 619 | 36,000 |
1985/08/08 | 619 | 620 | 619 | 619 | 40,000 |
1985/08/07 | 618 | 620 | 618 | 619 | 139,000 |
1985/08/06 | 620 | 621 | 619 | 620 | 136,000 |
1985/08/05 | 621 | 629 | 621 | 621 | 92,000 |
1985/08/03 | 622 | 627 | 622 | 622 | 29,000 |
1985/08/02 | 622 | 628 | 621 | 623 | 139,000 |
1985/08/01 | 629 | 635 | 620 | 630 | 92,000 |
1985/07/31 | 622 | 640 | 618 | 632 | 72,000 |
1985/07/30 | 625 | 630 | 618 | 620 | 56,000 |
1985/07/29 | 630 | 638 | 615 | 622 | 113,000 |
1985/07/27 | 625 | 640 | 625 | 640 | 99,000 |
1985/07/26 | 625 | 642 | 624 | 642 | 128,000 |
1985/07/25 | 621 | 645 | 621 | 645 | 198,000 |
1985/07/24 | 626 | 630 | 621 | 621 | 141,000 |
1985/07/23 | 626 | 632 | 626 | 626 | 48,000 |
1985/07/22 | 632 | 632 | 626 | 626 | 65,000 |
1985/07/20 | 639 | 639 | 631 | 632 | 105,000 |
1985/07/19 | 631 | 640 | 630 | 637 | 75,000 |
1985/07/18 | 630 | 645 | 630 | 641 | 115,000 |
1985/07/17 | 637 | 649 | 635 | 649 | 157,000 |
1985/07/16 | 616 | 650 | 616 | 650 | 125,000 |
1985/07/15 | 616 | 625 | 616 | 616 | 140,000 |
1985/07/12 | 628 | 630 | 625 | 626 | 80,000 |
1985/07/11 | 631 | 638 | 620 | 628 | 107,000 |
1985/07/10 | 635 | 639 | 635 | 639 | 99,000 |
1985/07/09 | 640 | 645 | 637 | 637 | 94,000 |
1985/07/08 | 653 | 653 | 638 | 649 | 121,000 |
1985/07/06 | 649 | 654 | 645 | 654 | 404,000 |
1985/07/05 | 636 | 650 | 635 | 650 | 406,000 |
1985/07/04 | 646 | 647 | 636 | 636 | 335,000 |
1985/07/03 | 644 | 653 | 641 | 649 | 698,000 |
1985/07/02 | 635 | 644 | 632 | 640 | 338,000 |
1985/07/01 | 635 | 638 | 630 | 631 | 154,000 |
1985/06/29 | 648 | 648 | 638 | 645 | 329,000 |
1985/06/28 | 634 | 655 | 634 | 649 | 1,634,000 |
1985/06/27 | 634 | 634 | 631 | 634 | 207,000 |
1985/06/26 | 625 | 640 | 618 | 635 | 337,000 |
1985/06/25 | 626 | 630 | 615 | 615 | 213,000 |
1985/06/24 | 622 | 640 | 616 | 635 | 195,000 |
1985/06/22 | 625 | 625 | 612 | 612 | 56,000 |
1985/06/21 | 610 | 620 | 610 | 612 | 115,000 |
1985/06/20 | 618 | 618 | 611 | 612 | 97,000 |
1985/06/19 | 620 | 621 | 615 | 616 | 53,000 |
1985/06/18 | 615 | 625 | 615 | 621 | 83,000 |
1985/06/17 | 625 | 628 | 620 | 623 | 101,000 |
1985/06/15 | 625 | 628 | 620 | 625 | 45,000 |
1985/06/14 | 629 | 630 | 627 | 629 | 317,000 |
1985/06/13 | 625 | 632 | 625 | 630 | 204,000 |
1985/06/12 | 624 | 627 | 615 | 625 | 99,000 |
1985/06/11 | 612 | 628 | 612 | 628 | 168,000 |
1985/06/10 | 605 | 612 | 605 | 612 | 179,000 |
1985/06/07 | 607 | 612 | 602 | 610 | 728,000 |
1985/06/06 | 610 | 612 | 607 | 608 | 75,000 |
1985/06/05 | 606 | 610 | 606 | 610 | 87,000 |
1985/06/04 | 605 | 610 | 605 | 607 | 92,000 |
1985/06/03 | 606 | 612 | 605 | 610 | 124,000 |
1985/06/01 | 606 | 608 | 605 | 605 | 167,000 |
1985/05/31 | 610 | 613 | 610 | 610 | 76,000 |
1985/05/30 | 618 | 620 | 610 | 615 | 153,000 |
1985/05/29 | 610 | 618 | 610 | 618 | 201,000 |
1985/05/28 | 612 | 620 | 610 | 610 | 139,000 |
1985/05/27 | 619 | 619 | 614 | 615 | 84,000 |
1985/05/25 | 619 | 619 | 613 | 613 | 82,000 |
1985/05/24 | 611 | 619 | 611 | 613 | 122,000 |
1985/05/23 | 612 | 619 | 611 | 615 | 180,000 |
1985/05/22 | 614 | 617 | 611 | 611 | 69,000 |
1985/05/21 | 610 | 614 | 610 | 614 | 114,000 |
1985/05/20 | 608 | 612 | 608 | 610 | 56,000 |
1985/05/18 | 608 | 610 | 608 | 609 | 73,000 |
1985/05/17 | 605 | 608 | 605 | 608 | 152,000 |
1985/05/16 | 610 | 610 | 607 | 607 | 103,000 |
1985/05/15 | 616 | 616 | 610 | 610 | 194,000 |
1985/05/14 | 617 | 618 | 616 | 616 | 172,000 |
1985/05/13 | 618 | 618 | 615 | 617 | 83,000 |
1985/05/10 | 617 | 620 | 617 | 618 | 138,000 |
1985/05/09 | 619 | 620 | 617 | 617 | 168,000 |
1985/05/08 | 620 | 625 | 619 | 621 | 65,000 |
1985/05/07 | 616 | 618 | 616 | 617 | 195,000 |
1985/05/04 | 628 | 628 | 626 | 626 | 68,000 |
1985/05/02 | 630 | 630 | 628 | 629 | 114,000 |
1985/05/01 | 631 | 632 | 630 | 631 | 211,000 |
1985/04/30 | 631 | 635 | 631 | 632 | 172,000 |
1985/04/27 | 633 | 637 | 631 | 637 | 75,000 |
1985/04/26 | 635 | 638 | 631 | 637 | 224,000 |
1985/04/25 | 637 | 641 | 630 | 630 | 340,000 |
1985/04/24 | 631 | 635 | 630 | 632 | 139,000 |
1985/04/23 | 635 | 636 | 630 | 630 | 354,000 |
1985/04/22 | 636 | 636 | 630 | 635 | 1,253,000 |
1985/04/20 | 635 | 639 | 635 | 635 | 203,000 |
1985/04/19 | 630 | 639 | 622 | 635 | 306,000 |
1985/04/18 | 645 | 653 | 638 | 640 | 544,000 |
1985/04/17 | 651 | 654 | 651 | 654 | 1,242,000 |
1985/04/16 | 655 | 657 | 650 | 655 | 945,000 |
1985/04/15 | 658 | 659 | 655 | 657 | 1,020,000 |
1985/04/12 | 655 | 660 | 655 | 659 | 1,410,000 |
1985/04/11 | 655 | 658 | 654 | 658 | 592,000 |
1985/04/10 | 654 | 660 | 652 | 656 | 1,681,000 |
1985/04/09 | 655 | 657 | 654 | 656 | 603,000 |
1985/04/08 | 655 | 659 | 655 | 658 | 425,000 |
1985/04/06 | 658 | 659 | 657 | 658 | 445,000 |
1985/04/05 | 655 | 659 | 648 | 657 | 4,735,000 |
1985/04/04 | 655 | 659 | 650 | 655 | 3,300,000 |
1985/04/03 | 656 | 661 | 655 | 658 | 2,119,000 |
1985/04/02 | 661 | 664 | 658 | 662 | 1,126,000 |
1985/04/01 | 657 | 666 | 656 | 665 | 1,645,000 |
1985/03/30 | 658 | 659 | 655 | 658 | 568,000 |
1985/03/29 | 660 | 660 | 655 | 657 | 964,000 |
1985/03/28 | 662 | 668 | 655 | 659 | 1,965,000 |
1985/03/27 | 652 | 663 | 652 | 663 | 1,036,000 |
1985/03/26 | 655 | 660 | 655 | 656 | 1,446,000 |
1985/03/25 | 646 | 657 | 646 | 655 | 1,622,000 |
1985/03/23 | 641 | 650 | 641 | 648 | 593,000 |
1985/03/22 | 641 | 646 | 641 | 641 | 713,000 |
1985/03/20 | 641 | 644 | 641 | 641 | 469,000 |
1985/03/19 | 639 | 640 | 635 | 640 | 626,000 |
1985/03/18 | 640 | 644 | 640 | 641 | 564,000 |
1985/03/16 | 639 | 644 | 639 | 640 | 864,000 |
1985/03/15 | 638 | 644 | 637 | 640 | 980,000 |
1985/03/14 | 640 | 645 | 639 | 640 | 1,779,000 |
1985/03/13 | 623 | 642 | 623 | 640 | 1,462,000 |
1985/03/12 | 613 | 625 | 613 | 620 | 1,010,000 |
1985/03/11 | 615 | 622 | 612 | 613 | 659,000 |
1985/03/08 | 608 | 620 | 607 | 615 | 499,000 |
1985/03/07 | 611 | 611 | 610 | 611 | 504,000 |
1985/03/06 | 609 | 612 | 607 | 612 | 603,000 |
1985/03/05 | 610 | 612 | 609 | 609 | 332,000 |
1985/03/04 | 608 | 612 | 607 | 612 | 232,000 |
1985/03/02 | 608 | 610 | 607 | 608 | 243,000 |
1985/03/01 | 606 | 608 | 606 | 607 | 197,000 |
1985/02/28 | 608 | 610 | 605 | 605 | 1,230,000 |
1985/02/27 | 606 | 612 | 606 | 611 | 435,000 |
1985/02/26 | 608 | 610 | 605 | 606 | 208,000 |
1985/02/25 | 606 | 610 | 605 | 609 | 284,000 |
1985/02/23 | 609 | 610 | 607 | 607 | 110,000 |
1985/02/22 | 610 | 615 | 609 | 609 | 320,000 |
1985/02/21 | 609 | 611 | 607 | 610 | 445,000 |
1985/02/20 | 609 | 610 | 603 | 603 | 127,000 |
1985/02/19 | 605 | 610 | 604 | 609 | 172,000 |
1985/02/18 | 604 | 605 | 604 | 604 | 114,000 |
1985/02/16 | 606 | 609 | 602 | 603 | 298,000 |
1985/02/15 | 602 | 604 | 602 | 603 | 554,000 |
1985/02/14 | 605 | 605 | 603 | 603 | 158,000 |
1985/02/13 | 605 | 609 | 605 | 605 | 193,000 |
1985/02/12 | 605 | 608 | 602 | 604 | 326,000 |
1985/02/08 | 607 | 610 | 605 | 605 | 3,691,000 |
1985/02/07 | 601 | 610 | 601 | 608 | 343,000 |
1985/02/06 | 605 | 607 | 602 | 602 | 695,000 |
1985/02/05 | 608 | 610 | 606 | 608 | 336,000 |
1985/02/04 | 611 | 618 | 608 | 610 | 315,000 |
1985/02/02 | 607 | 611 | 606 | 611 | 142,000 |
1985/02/01 | 608 | 615 | 608 | 608 | 362,000 |
1985/01/31 | 612 | 618 | 610 | 612 | 168,000 |
1985/01/30 | 607 | 619 | 607 | 615 | 335,000 |
1985/01/29 | 607 | 610 | 606 | 607 | 248,000 |
1985/01/28 | 609 | 611 | 607 | 607 | 273,000 |
1985/01/26 | 608 | 617 | 607 | 609 | 352,000 |
1985/01/25 | 610 | 615 | 605 | 605 | 296,000 |
1985/01/24 | 618 | 618 | 610 | 615 | 166,000 |
1985/01/23 | 607 | 617 | 606 | 615 | 284,000 |
1985/01/22 | 610 | 617 | 608 | 617 | 1,590,000 |
1985/01/21 | 611 | 618 | 611 | 612 | 165,000 |
1985/01/19 | 619 | 619 | 607 | 611 | 150,000 |
1985/01/18 | 610 | 619 | 610 | 615 | 1,056,000 |
1985/01/17 | 620 | 624 | 615 | 620 | 405,000 |
1985/01/16 | 612 | 620 | 605 | 615 | 214,000 |
1985/01/14 | 601 | 610 | 601 | 602 | 348,000 |
1985/01/11 | 610 | 619 | 605 | 611 | 202,000 |
1985/01/10 | 613 | 620 | 610 | 620 | 696,000 |
1985/01/09 | 612 | 615 | 610 | 610 | 96,000 |
1985/01/08 | 616 | 616 | 610 | 610 | 226,000 |
1985/01/07 | 615 | 621 | 615 | 617 | 51,000 |
1985/01/05 | 615 | 625 | 615 | 620 | 499,000 |
1985/01/04 | 621 | 630 | 620 | 625 | 410,000 |