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 |
---|---|---|---|---|---|
1992/12/30 | 560 | 568 | 560 | 560 | 591,000 |
1992/12/29 | 562 | 568 | 560 | 560 | 368,000 |
1992/12/28 | 570 | 576 | 562 | 562 | 310,000 |
1992/12/25 | 594 | 594 | 580 | 580 | 616,000 |
1992/12/24 | 586 | 588 | 580 | 587 | 706,000 |
1992/12/22 | 581 | 587 | 580 | 586 | 674,000 |
1992/12/21 | 595 | 595 | 586 | 595 | 644,000 |
1992/12/18 | 569 | 599 | 569 | 595 | 1,099,000 |
1992/12/17 | 561 | 572 | 560 | 569 | 786,000 |
1992/12/16 | 569 | 569 | 560 | 560 | 592,000 |
1992/12/15 | 562 | 569 | 561 | 569 | 476,000 |
1992/12/14 | 569 | 569 | 563 | 564 | 293,000 |
1992/12/11 | 569 | 576 | 569 | 569 | 1,811,000 |
1992/12/10 | 575 | 579 | 565 | 577 | 502,000 |
1992/12/09 | 567 | 570 | 565 | 565 | 1,406,000 |
1992/12/08 | 569 | 569 | 564 | 565 | 941,000 |
1992/12/07 | 582 | 582 | 567 | 569 | 1,367,000 |
1992/12/04 | 560 | 572 | 556 | 572 | 594,000 |
1992/12/03 | 557 | 572 | 557 | 561 | 436,000 |
1992/12/02 | 551 | 560 | 551 | 555 | 279,000 |
1992/12/01 | 565 | 570 | 557 | 557 | 374,000 |
1992/11/30 | 556 | 570 | 556 | 570 | 318,000 |
1992/11/27 | 545 | 562 | 545 | 556 | 538,000 |
1992/11/26 | 557 | 557 | 540 | 540 | 1,225,000 |
1992/11/25 | 562 | 562 | 545 | 550 | 1,396,000 |
1992/11/24 | 557 | 557 | 546 | 554 | 877,000 |
1992/11/20 | 548 | 550 | 532 | 540 | 901,000 |
1992/11/19 | 570 | 574 | 550 | 550 | 2,142,000 |
1992/11/18 | 535 | 574 | 530 | 557 | 703,000 |
1992/11/17 | 532 | 537 | 529 | 529 | 938,000 |
1992/11/16 | 537 | 539 | 532 | 532 | 328,000 |
1992/11/13 | 541 | 554 | 536 | 542 | 1,176,000 |
1992/11/12 | 533 | 553 | 531 | 550 | 322,000 |
1992/11/11 | 543 | 545 | 532 | 533 | 884,000 |
1992/11/10 | 545 | 550 | 543 | 543 | 842,000 |
1992/11/09 | 552 | 553 | 545 | 545 | 845,000 |
1992/11/06 | 573 | 573 | 558 | 566 | 378,000 |
1992/11/05 | 562 | 575 | 562 | 575 | 406,000 |
1992/11/04 | 562 | 571 | 558 | 571 | 519,000 |
1992/11/02 | 562 | 562 | 550 | 561 | 605,000 |
1992/10/30 | 563 | 570 | 559 | 563 | 449,000 |
1992/10/29 | 562 | 567 | 557 | 563 | 405,000 |
1992/10/28 | 564 | 570 | 563 | 564 | 426,000 |
1992/10/27 | 568 | 575 | 567 | 572 | 274,000 |
1992/10/26 | 585 | 585 | 566 | 567 | 468,000 |
1992/10/23 | 589 | 589 | 570 | 576 | 614,000 |
1992/10/22 | 575 | 581 | 570 | 571 | 681,000 |
1992/10/21 | 573 | 582 | 567 | 582 | 303,000 |
1992/10/20 | 577 | 580 | 564 | 580 | 533,000 |
1992/10/19 | 573 | 575 | 566 | 567 | 555,000 |
1992/10/16 | 574 | 586 | 574 | 575 | 368,000 |
1992/10/15 | 582 | 584 | 577 | 584 | 610,000 |
1992/10/14 | 591 | 596 | 575 | 580 | 416,000 |
1992/10/13 | 588 | 596 | 581 | 587 | 425,000 |
1992/10/12 | 577 | 588 | 576 | 586 | 293,000 |
1992/10/09 | 589 | 595 | 573 | 574 | 1,893,000 |
1992/10/08 | 572 | 599 | 572 | 599 | 453,000 |
1992/10/07 | 591 | 604 | 578 | 578 | 444,000 |
1992/10/06 | 571 | 586 | 571 | 575 | 405,000 |
1992/10/05 | 572 | 578 | 570 | 571 | 541,000 |
1992/10/02 | 600 | 600 | 592 | 592 | 532,000 |
1992/10/01 | 595 | 600 | 582 | 600 | 761,000 |
1992/09/30 | 591 | 610 | 584 | 585 | 461,000 |
1992/09/29 | 615 | 619 | 567 | 581 | 997,000 |
1992/09/28 | 616 | 620 | 615 | 615 | 689,000 |
1992/09/25 | 625 | 625 | 617 | 624 | 1,749,000 |
1992/09/24 | 614 | 622 | 613 | 620 | 1,918,000 |
1992/09/22 | 610 | 618 | 610 | 613 | 1,319,000 |
1992/09/21 | 614 | 617 | 614 | 615 | 1,127,000 |
1992/09/18 | 606 | 615 | 601 | 610 | 922,000 |
1992/09/17 | 590 | 608 | 589 | 605 | 857,000 |
1992/09/16 | 587 | 595 | 585 | 585 | 475,000 |
1992/09/14 | 603 | 609 | 595 | 595 | 623,000 |
1992/09/11 | 594 | 610 | 594 | 603 | 2,443,000 |
1992/09/10 | 614 | 619 | 603 | 604 | 1,366,000 |
1992/09/09 | 601 | 615 | 600 | 614 | 809,000 |
1992/09/08 | 605 | 610 | 600 | 601 | 924,000 |
1992/09/07 | 610 | 615 | 600 | 601 | 1,171,000 |
1992/09/04 | 589 | 600 | 581 | 599 | 1,508,000 |
1992/09/03 | 570 | 590 | 555 | 575 | 1,567,000 |
1992/09/02 | 575 | 583 | 565 | 580 | 1,126,000 |
1992/09/01 | 588 | 594 | 580 | 594 | 858,000 |
1992/08/31 | 579 | 593 | 579 | 582 | 1,846,000 |
1992/08/28 | 581 | 619 | 571 | 619 | 1,831,000 |
1992/08/27 | 582 | 605 | 579 | 590 | 1,323,000 |
1992/08/26 | 575 | 595 | 575 | 582 | 531,000 |
1992/08/25 | 598 | 598 | 582 | 583 | 1,270,000 |
1992/08/24 | 598 | 599 | 573 | 588 | 958,000 |
1992/08/21 | 590 | 605 | 585 | 592 | 1,513,000 |
1992/08/20 | 557 | 595 | 553 | 585 | 1,004,000 |
1992/08/19 | 544 | 560 | 543 | 558 | 454,000 |
1992/08/18 | 563 | 563 | 549 | 549 | 366,000 |
1992/08/17 | 549 | 576 | 549 | 563 | 325,000 |
1992/08/14 | 541 | 556 | 541 | 548 | 712,000 |
1992/08/13 | 545 | 558 | 541 | 556 | 509,000 |
1992/08/12 | 531 | 550 | 531 | 548 | 496,000 |
1992/08/11 | 540 | 546 | 535 | 536 | 390,000 |
1992/08/10 | 545 | 550 | 540 | 550 | 379,000 |
1992/08/07 | 570 | 570 | 558 | 560 | 299,000 |
1992/08/06 | 578 | 588 | 572 | 575 | 529,000 |
1992/08/05 | 577 | 597 | 571 | 588 | 928,000 |
1992/08/04 | 570 | 588 | 567 | 580 | 543,000 |
1992/08/03 | 565 | 583 | 565 | 574 | 247,000 |
1992/07/31 | 563 | 580 | 560 | 580 | 593,000 |
1992/07/30 | 539 | 564 | 539 | 563 | 377,000 |
1992/07/29 | 553 | 558 | 530 | 536 | 558,000 |
1992/07/28 | 547 | 557 | 540 | 543 | 785,000 |
1992/07/27 | 600 | 600 | 555 | 575 | 852,000 |
1992/07/24 | 570 | 585 | 550 | 575 | 846,000 |
1992/07/23 | 532 | 574 | 532 | 567 | 493,000 |
1992/07/22 | 557 | 563 | 536 | 550 | 803,000 |
1992/07/21 | 540 | 570 | 536 | 563 | 464,000 |
1992/07/20 | 560 | 567 | 545 | 545 | 620,000 |
1992/07/17 | 585 | 585 | 569 | 578 | 575,000 |
1992/07/16 | 586 | 589 | 580 | 585 | 343,000 |
1992/07/15 | 590 | 603 | 588 | 588 | 656,000 |
1992/07/14 | 591 | 603 | 587 | 596 | 708,000 |
1992/07/13 | 577 | 609 | 573 | 609 | 662,000 |
1992/07/10 | 609 | 609 | 585 | 585 | 993,000 |
1992/07/09 | 579 | 615 | 571 | 598 | 568,000 |
1992/07/08 | 570 | 583 | 568 | 569 | 667,000 |
1992/07/07 | 596 | 610 | 573 | 573 | 776,000 |
1992/07/06 | 581 | 607 | 581 | 606 | 696,000 |
1992/07/03 | 599 | 607 | 581 | 581 | 896,000 |
1992/07/02 | 598 | 610 | 586 | 609 | 973,000 |
1992/07/01 | 572 | 595 | 565 | 588 | 414,000 |
1992/06/30 | 564 | 572 | 558 | 572 | 744,000 |
1992/06/29 | 568 | 568 | 554 | 554 | 390,000 |
1992/06/26 | 569 | 569 | 553 | 553 | 665,000 |
1992/06/25 | 545 | 569 | 535 | 558 | 1,288,000 |
1992/06/24 | 541 | 546 | 535 | 535 | 755,000 |
1992/06/23 | 539 | 544 | 532 | 535 | 933,000 |
1992/06/22 | 560 | 565 | 535 | 535 | 931,000 |
1992/06/19 | 551 | 569 | 540 | 569 | 450,000 |
1992/06/18 | 543 | 550 | 540 | 541 | 1,074,000 |
1992/06/17 | 553 | 560 | 545 | 545 | 1,167,000 |
1992/06/16 | 562 | 573 | 551 | 551 | 831,000 |
1992/06/15 | 575 | 577 | 561 | 561 | 781,000 |
1992/06/12 | 599 | 606 | 580 | 582 | 2,713,000 |
1992/06/11 | 596 | 608 | 591 | 600 | 492,000 |
1992/06/10 | 605 | 615 | 595 | 605 | 907,000 |
1992/06/09 | 591 | 615 | 591 | 615 | 382,000 |
1992/06/08 | 603 | 607 | 590 | 595 | 566,000 |
1992/06/05 | 593 | 603 | 590 | 603 | 522,000 |
1992/06/04 | 604 | 609 | 594 | 603 | 452,000 |
1992/06/03 | 606 | 615 | 600 | 605 | 339,000 |
1992/06/02 | 617 | 617 | 603 | 603 | 642,000 |
1992/06/01 | 625 | 629 | 616 | 617 | 511,000 |
1992/05/29 | 610 | 632 | 606 | 632 | 837,000 |
1992/05/28 | 600 | 614 | 598 | 610 | 564,000 |
1992/05/27 | 610 | 617 | 600 | 607 | 972,000 |
1992/05/26 | 619 | 620 | 616 | 617 | 297,000 |
1992/05/25 | 626 | 628 | 617 | 620 | 986,000 |
1992/05/22 | 621 | 624 | 616 | 616 | 496,000 |
1992/05/21 | 630 | 634 | 620 | 630 | 357,000 |
1992/05/20 | 628 | 635 | 620 | 620 | 463,000 |
1992/05/19 | 629 | 630 | 611 | 630 | 450,000 |
1992/05/18 | 605 | 620 | 597 | 620 | 566,000 |
1992/05/15 | 617 | 622 | 580 | 585 | 1,143,000 |
1992/05/14 | 632 | 635 | 624 | 625 | 621,000 |
1992/05/13 | 630 | 635 | 626 | 634 | 1,168,000 |
1992/05/12 | 636 | 645 | 634 | 635 | 2,641,000 |
1992/05/11 | 635 | 637 | 630 | 634 | 2,002,000 |
1992/05/08 | 629 | 633 | 625 | 628 | 1,858,000 |
1992/05/07 | 613 | 628 | 610 | 627 | 1,368,000 |
1992/05/06 | 591 | 618 | 591 | 613 | 582,000 |
1992/05/01 | 595 | 604 | 594 | 598 | 516,000 |
1992/04/30 | 610 | 614 | 605 | 614 | 806,000 |
1992/04/28 | 619 | 619 | 604 | 610 | 838,000 |
1992/04/27 | 604 | 614 | 599 | 611 | 1,264,000 |
1992/04/24 | 595 | 595 | 575 | 594 | 820,000 |
1992/04/23 | 569 | 587 | 564 | 585 | 841,000 |
1992/04/22 | 564 | 571 | 563 | 570 | 676,000 |
1992/04/21 | 561 | 578 | 560 | 564 | 895,000 |
1992/04/20 | 581 | 590 | 573 | 574 | 739,000 |
1992/04/17 | 588 | 596 | 581 | 584 | 1,074,000 |
1992/04/16 | 606 | 613 | 595 | 596 | 621,000 |
1992/04/15 | 600 | 612 | 595 | 610 | 746,000 |
1992/04/14 | 588 | 598 | 573 | 590 | 642,000 |
1992/04/13 | 617 | 617 | 580 | 598 | 731,000 |
1992/04/10 | 614 | 619 | 583 | 617 | 1,236,000 |
1992/04/09 | 580 | 599 | 563 | 563 | 1,272,000 |
1992/04/08 | 592 | 597 | 585 | 590 | 615,000 |
1992/04/07 | 611 | 611 | 594 | 610 | 685,000 |
1992/04/06 | 617 | 620 | 602 | 618 | 553,000 |
1992/04/03 | 592 | 616 | 555 | 616 | 927,000 |
1992/04/02 | 600 | 611 | 579 | 590 | 864,000 |
1992/04/01 | 618 | 619 | 581 | 600 | 851,000 |
1992/03/31 | 624 | 629 | 611 | 620 | 832,000 |
1992/03/30 | 610 | 630 | 610 | 614 | 381,000 |
1992/03/27 | 613 | 625 | 610 | 610 | 828,000 |
1992/03/26 | 625 | 625 | 600 | 600 | 378,000 |
1992/03/25 | 609 | 625 | 602 | 625 | 845,000 |
1992/03/24 | 601 | 614 | 600 | 614 | 552,000 |
1992/03/23 | 620 | 630 | 600 | 617 | 830,000 |
1992/03/19 | 590 | 630 | 575 | 629 | 1,605,000 |
1992/03/18 | 569 | 571 | 552 | 570 | 1,190,000 |
1992/03/17 | 566 | 571 | 560 | 569 | 813,000 |
1992/03/16 | 585 | 585 | 561 | 565 | 716,000 |
1992/03/13 | 560 | 590 | 560 | 575 | 2,662,000 |
1992/03/12 | 580 | 589 | 578 | 580 | 519,000 |
1992/03/11 | 586 | 588 | 581 | 581 | 452,000 |
1992/03/10 | 582 | 585 | 581 | 585 | 737,000 |
1992/03/09 | 585 | 590 | 582 | 582 | 515,000 |
1992/03/06 | 585 | 590 | 585 | 590 | 584,000 |
1992/03/05 | 600 | 600 | 585 | 585 | 755,000 |
1992/03/04 | 600 | 607 | 596 | 599 | 1,397,000 |
1992/03/03 | 636 | 637 | 610 | 610 | 1,540,000 |
1992/03/02 | 638 | 638 | 635 | 636 | 582,000 |
1992/02/28 | 630 | 638 | 630 | 636 | 703,000 |
1992/02/27 | 637 | 638 | 635 | 637 | 583,000 |
1992/02/26 | 638 | 638 | 633 | 637 | 524,000 |
1992/02/25 | 630 | 640 | 630 | 638 | 441,000 |
1992/02/24 | 640 | 640 | 629 | 630 | 451,000 |
1992/02/21 | 641 | 645 | 635 | 640 | 1,658,000 |
1992/02/20 | 639 | 643 | 632 | 635 | 964,000 |
1992/02/19 | 639 | 641 | 635 | 641 | 552,000 |
1992/02/18 | 642 | 642 | 636 | 640 | 715,000 |
1992/02/17 | 635 | 644 | 634 | 643 | 695,000 |
1992/02/14 | 637 | 645 | 637 | 640 | 651,000 |
1992/02/13 | 637 | 646 | 637 | 643 | 586,000 |
1992/02/12 | 643 | 649 | 639 | 645 | 644,000 |
1992/02/10 | 651 | 651 | 640 | 643 | 378,000 |
1992/02/07 | 659 | 659 | 650 | 654 | 427,000 |
1992/02/06 | 648 | 655 | 648 | 654 | 1,077,000 |
1992/02/05 | 645 | 655 | 645 | 647 | 545,000 |
1992/02/04 | 640 | 655 | 639 | 655 | 783,000 |
1992/02/03 | 651 | 659 | 645 | 645 | 535,000 |
1992/01/31 | 650 | 665 | 649 | 659 | 1,102,000 |
1992/01/30 | 646 | 653 | 645 | 645 | 847,000 |
1992/01/29 | 644 | 655 | 641 | 655 | 725,000 |
1992/01/28 | 639 | 648 | 636 | 639 | 1,110,000 |
1992/01/27 | 651 | 651 | 638 | 641 | 495,000 |
1992/01/24 | 649 | 650 | 641 | 641 | 575,000 |
1992/01/23 | 657 | 660 | 647 | 659 | 591,000 |
1992/01/22 | 645 | 654 | 640 | 654 | 1,255,000 |
1992/01/21 | 643 | 650 | 640 | 645 | 910,000 |
1992/01/20 | 651 | 655 | 639 | 639 | 719,000 |
1992/01/17 | 644 | 664 | 636 | 641 | 579,000 |
1992/01/16 | 659 | 659 | 641 | 647 | 667,000 |
1992/01/14 | 643 | 659 | 642 | 650 | 420,000 |
1992/01/13 | 647 | 650 | 640 | 640 | 491,000 |
1992/01/10 | 670 | 672 | 650 | 656 | 458,000 |
1992/01/09 | 651 | 679 | 650 | 679 | 815,000 |
1992/01/08 | 670 | 675 | 651 | 653 | 688,000 |
1992/01/07 | 690 | 694 | 662 | 662 | 540,000 |
1992/01/06 | 662 | 690 | 657 | 677 | 593,000 |