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 |
---|---|---|---|---|---|
1993/12/30 | 749 | 756 | 749 | 756 | 988,000 |
1993/12/29 | 749 | 754 | 736 | 745 | 1,500,000 |
1993/12/28 | 730 | 750 | 725 | 749 | 2,073,000 |
1993/12/27 | 722 | 725 | 707 | 725 | 620,000 |
1993/12/24 | 721 | 740 | 721 | 740 | 2,358,000 |
1993/12/22 | 711 | 731 | 711 | 731 | 2,051,000 |
1993/12/21 | 715 | 719 | 700 | 719 | 933,000 |
1993/12/20 | 730 | 735 | 704 | 705 | 911,000 |
1993/12/17 | 734 | 740 | 727 | 740 | 1,468,000 |
1993/12/16 | 732 | 736 | 728 | 730 | 1,114,000 |
1993/12/15 | 707 | 720 | 706 | 717 | 804,000 |
1993/12/14 | 718 | 718 | 707 | 717 | 747,000 |
1993/12/13 | 714 | 724 | 705 | 717 | 762,000 |
1993/12/10 | 707 | 726 | 703 | 723 | 3,630,000 |
1993/12/09 | 710 | 715 | 697 | 706 | 872,000 |
1993/12/08 | 719 | 723 | 683 | 690 | 1,678,000 |
1993/12/07 | 695 | 731 | 687 | 726 | 1,851,000 |
1993/12/06 | 702 | 702 | 680 | 685 | 678,000 |
1993/12/03 | 695 | 714 | 692 | 692 | 830,000 |
1993/12/02 | 739 | 740 | 703 | 722 | 1,132,000 |
1993/12/01 | 705 | 726 | 693 | 720 | 1,138,000 |
1993/11/30 | 693 | 720 | 672 | 705 | 815,000 |
1993/11/29 | 679 | 683 | 669 | 683 | 778,000 |
1993/11/26 | 699 | 699 | 685 | 685 | 1,167,000 |
1993/11/25 | 700 | 700 | 681 | 693 | 2,502,000 |
1993/11/24 | 692 | 705 | 686 | 690 | 1,778,000 |
1993/11/22 | 725 | 725 | 680 | 690 | 1,103,000 |
1993/11/19 | 752 | 752 | 744 | 744 | 613,000 |
1993/11/18 | 755 | 755 | 747 | 752 | 732,000 |
1993/11/17 | 748 | 753 | 744 | 747 | 610,000 |
1993/11/16 | 752 | 757 | 748 | 751 | 1,353,000 |
1993/11/15 | 760 | 760 | 750 | 756 | 1,466,000 |
1993/11/12 | 741 | 759 | 738 | 758 | 1,502,000 |
1993/11/11 | 746 | 747 | 738 | 741 | 1,157,000 |
1993/11/10 | 751 | 752 | 746 | 746 | 2,005,000 |
1993/11/09 | 748 | 755 | 745 | 754 | 1,444,000 |
1993/11/08 | 750 | 754 | 740 | 754 | 835,000 |
1993/11/05 | 755 | 755 | 719 | 749 | 1,276,000 |
1993/11/04 | 760 | 769 | 756 | 756 | 931,000 |
1993/11/02 | 754 | 760 | 752 | 760 | 1,055,000 |
1993/11/01 | 754 | 757 | 750 | 754 | 982,000 |
1993/10/29 | 745 | 755 | 743 | 755 | 1,674,000 |
1993/10/28 | 754 | 755 | 741 | 745 | 1,403,000 |
1993/10/27 | 767 | 768 | 740 | 754 | 1,002,000 |
1993/10/26 | 764 | 775 | 764 | 769 | 1,174,000 |
1993/10/25 | 784 | 784 | 774 | 780 | 1,780,000 |
1993/10/22 | 774 | 776 | 760 | 774 | 1,954,000 |
1993/10/21 | 770 | 773 | 768 | 772 | 1,083,000 |
1993/10/20 | 757 | 768 | 756 | 768 | 1,152,000 |
1993/10/19 | 758 | 769 | 754 | 760 | 920,000 |
1993/10/18 | 766 | 773 | 754 | 754 | 1,080,000 |
1993/10/15 | 754 | 773 | 754 | 770 | 2,373,000 |
1993/10/14 | 747 | 766 | 743 | 755 | 1,646,000 |
1993/10/13 | 747 | 747 | 737 | 745 | 560,000 |
1993/10/12 | 763 | 763 | 735 | 737 | 690,000 |
1993/10/08 | 767 | 770 | 756 | 763 | 2,451,000 |
1993/10/07 | 745 | 767 | 743 | 767 | 4,764,000 |
1993/10/06 | 727 | 743 | 723 | 741 | 1,599,000 |
1993/10/05 | 725 | 728 | 718 | 725 | 577,000 |
1993/10/04 | 717 | 724 | 711 | 724 | 527,000 |
1993/10/01 | 724 | 725 | 713 | 720 | 774,000 |
1993/09/30 | 724 | 724 | 712 | 714 | 585,000 |
1993/09/29 | 727 | 728 | 713 | 715 | 793,000 |
1993/09/28 | 728 | 730 | 722 | 724 | 621,000 |
1993/09/27 | 730 | 730 | 715 | 718 | 375,000 |
1993/09/24 | 725 | 725 | 710 | 710 | 1,649,000 |
1993/09/22 | 718 | 718 | 705 | 712 | 1,574,000 |
1993/09/21 | 724 | 725 | 712 | 719 | 1,386,000 |
1993/09/20 | 722 | 738 | 712 | 717 | 456,000 |
1993/09/17 | 742 | 743 | 732 | 742 | 1,244,000 |
1993/09/16 | 750 | 750 | 742 | 742 | 653,000 |
1993/09/14 | 748 | 758 | 748 | 750 | 876,000 |
1993/09/13 | 745 | 764 | 744 | 755 | 1,212,000 |
1993/09/10 | 740 | 745 | 737 | 745 | 1,656,000 |
1993/09/09 | 740 | 740 | 726 | 730 | 510,000 |
1993/09/08 | 740 | 747 | 740 | 740 | 735,000 |
1993/09/07 | 745 | 750 | 743 | 750 | 1,615,000 |
1993/09/06 | 742 | 745 | 737 | 745 | 1,173,000 |
1993/09/03 | 732 | 749 | 732 | 740 | 2,100,000 |
1993/09/02 | 734 | 739 | 733 | 736 | 1,068,000 |
1993/09/01 | 735 | 735 | 729 | 734 | 829,000 |
1993/08/31 | 730 | 738 | 728 | 738 | 1,240,000 |
1993/08/30 | 735 | 735 | 726 | 730 | 355,000 |
1993/08/27 | 730 | 735 | 723 | 735 | 688,000 |
1993/08/26 | 728 | 731 | 726 | 731 | 872,000 |
1993/08/25 | 727 | 728 | 720 | 728 | 1,289,000 |
1993/08/24 | 727 | 729 | 710 | 718 | 1,051,000 |
1993/08/23 | 728 | 730 | 721 | 730 | 901,000 |
1993/08/20 | 725 | 728 | 715 | 728 | 765,000 |
1993/08/19 | 725 | 728 | 711 | 711 | 788,000 |
1993/08/18 | 714 | 728 | 714 | 727 | 1,585,000 |
1993/08/17 | 720 | 730 | 710 | 713 | 701,000 |
1993/08/16 | 705 | 720 | 700 | 710 | 400,000 |
1993/08/13 | 704 | 705 | 698 | 700 | 849,000 |
1993/08/12 | 715 | 715 | 700 | 700 | 613,000 |
1993/08/11 | 705 | 715 | 700 | 710 | 1,297,000 |
1993/08/10 | 685 | 710 | 685 | 705 | 876,000 |
1993/08/09 | 671 | 685 | 671 | 685 | 1,498,000 |
1993/08/06 | 684 | 686 | 680 | 680 | 1,485,000 |
1993/08/05 | 707 | 707 | 687 | 696 | 901,000 |
1993/08/04 | 703 | 713 | 690 | 709 | 1,263,000 |
1993/08/03 | 720 | 727 | 711 | 713 | 768,000 |
1993/08/02 | 732 | 732 | 710 | 720 | 363,000 |
1993/07/30 | 728 | 732 | 715 | 728 | 1,813,000 |
1993/07/29 | 720 | 726 | 715 | 726 | 1,149,000 |
1993/07/28 | 715 | 721 | 715 | 719 | 334,000 |
1993/07/27 | 713 | 720 | 713 | 715 | 490,000 |
1993/07/26 | 721 | 721 | 711 | 711 | 611,000 |
1993/07/23 | 719 | 719 | 711 | 711 | 439,000 |
1993/07/22 | 722 | 723 | 713 | 722 | 701,000 |
1993/07/21 | 724 | 724 | 718 | 720 | 1,366,000 |
1993/07/20 | 719 | 720 | 714 | 719 | 1,279,000 |
1993/07/19 | 719 | 720 | 701 | 719 | 1,301,000 |
1993/07/16 | 715 | 718 | 709 | 717 | 1,297,000 |
1993/07/15 | 708 | 725 | 708 | 708 | 1,305,000 |
1993/07/14 | 708 | 708 | 698 | 705 | 918,000 |
1993/07/13 | 700 | 710 | 700 | 707 | 687,000 |
1993/07/12 | 696 | 700 | 692 | 700 | 307,000 |
1993/07/09 | 705 | 705 | 685 | 695 | 1,544,000 |
1993/07/08 | 693 | 700 | 686 | 699 | 631,000 |
1993/07/07 | 693 | 695 | 686 | 689 | 1,202,000 |
1993/07/06 | 694 | 694 | 690 | 693 | 841,000 |
1993/07/05 | 689 | 695 | 687 | 695 | 976,000 |
1993/07/02 | 690 | 690 | 676 | 684 | 620,000 |
1993/07/01 | 690 | 694 | 680 | 685 | 978,000 |
1993/06/30 | 692 | 692 | 680 | 685 | 873,000 |
1993/06/29 | 703 | 703 | 685 | 686 | 564,000 |
1993/06/28 | 697 | 719 | 696 | 703 | 655,000 |
1993/06/25 | 720 | 720 | 692 | 700 | 1,077,000 |
1993/06/24 | 701 | 711 | 690 | 710 | 1,362,000 |
1993/06/23 | 685 | 711 | 680 | 711 | 1,243,000 |
1993/06/22 | 677 | 690 | 674 | 682 | 877,000 |
1993/06/21 | 676 | 680 | 668 | 677 | 1,417,000 |
1993/06/18 | 686 | 689 | 679 | 682 | 1,263,000 |
1993/06/17 | 695 | 695 | 675 | 678 | 1,644,000 |
1993/06/16 | 695 | 700 | 671 | 695 | 1,544,000 |
1993/06/15 | 710 | 711 | 696 | 696 | 1,282,000 |
1993/06/14 | 735 | 737 | 710 | 715 | 1,261,000 |
1993/06/11 | 755 | 755 | 730 | 737 | 1,884,000 |
1993/06/10 | 745 | 748 | 726 | 745 | 1,287,000 |
1993/06/08 | 747 | 753 | 740 | 740 | 737,000 |
1993/06/07 | 755 | 762 | 746 | 747 | 745,000 |
1993/06/04 | 761 | 770 | 749 | 759 | 908,000 |
1993/06/03 | 737 | 770 | 737 | 766 | 1,555,000 |
1993/06/02 | 747 | 747 | 730 | 736 | 1,505,000 |
1993/06/01 | 745 | 770 | 745 | 757 | 1,376,000 |
1993/05/31 | 758 | 768 | 745 | 746 | 536,000 |
1993/05/28 | 775 | 778 | 762 | 765 | 809,000 |
1993/05/27 | 791 | 799 | 765 | 775 | 1,132,000 |
1993/05/26 | 797 | 803 | 789 | 799 | 995,000 |
1993/05/25 | 790 | 804 | 788 | 799 | 1,567,000 |
1993/05/24 | 788 | 793 | 782 | 790 | 834,000 |
1993/05/21 | 770 | 781 | 764 | 781 | 511,000 |
1993/05/20 | 769 | 770 | 762 | 762 | 1,055,000 |
1993/05/19 | 761 | 765 | 761 | 762 | 745,000 |
1993/05/18 | 775 | 780 | 761 | 761 | 515,000 |
1993/05/17 | 782 | 788 | 777 | 777 | 595,000 |
1993/05/14 | 775 | 787 | 774 | 781 | 1,208,000 |
1993/05/13 | 779 | 785 | 763 | 774 | 1,480,000 |
1993/05/12 | 779 | 780 | 760 | 779 | 1,775,000 |
1993/05/11 | 820 | 821 | 779 | 780 | 1,251,000 |
1993/05/10 | 805 | 820 | 800 | 819 | 800,000 |
1993/05/07 | 816 | 823 | 807 | 823 | 707,000 |
1993/05/06 | 842 | 844 | 830 | 830 | 1,180,000 |
1993/04/30 | 830 | 845 | 827 | 841 | 2,029,000 |
1993/04/28 | 808 | 828 | 802 | 827 | 2,659,000 |
1993/04/27 | 760 | 776 | 751 | 768 | 1,288,000 |
1993/04/26 | 760 | 760 | 745 | 750 | 872,000 |
1993/04/23 | 764 | 765 | 750 | 750 | 1,275,000 |
1993/04/22 | 766 | 770 | 762 | 768 | 1,139,000 |
1993/04/21 | 770 | 774 | 751 | 766 | 1,041,000 |
1993/04/20 | 785 | 789 | 774 | 775 | 1,369,000 |
1993/04/19 | 790 | 791 | 781 | 785 | 837,000 |
1993/04/16 | 819 | 820 | 800 | 810 | 1,498,000 |
1993/04/15 | 836 | 839 | 817 | 820 | 917,000 |
1993/04/14 | 853 | 853 | 836 | 836 | 2,240,000 |
1993/04/13 | 820 | 850 | 814 | 848 | 1,911,000 |
1993/04/12 | 827 | 835 | 811 | 823 | 620,000 |
1993/04/09 | 835 | 845 | 829 | 837 | 2,927,000 |
1993/04/08 | 831 | 860 | 831 | 845 | 5,218,000 |
1993/04/07 | 768 | 829 | 768 | 815 | 5,392,000 |
1993/04/06 | 762 | 770 | 750 | 768 | 1,341,000 |
1993/04/05 | 765 | 765 | 744 | 762 | 1,749,000 |
1993/04/02 | 774 | 775 | 760 | 760 | 2,198,000 |
1993/04/01 | 755 | 760 | 744 | 746 | 1,107,000 |
1993/03/31 | 774 | 774 | 735 | 755 | 1,138,000 |
1993/03/30 | 784 | 784 | 768 | 780 | 2,095,000 |
1993/03/29 | 770 | 785 | 762 | 784 | 3,643,000 |
1993/03/26 | 750 | 778 | 744 | 767 | 2,102,000 |
1993/03/25 | 727 | 745 | 725 | 745 | 3,290,000 |
1993/03/24 | 714 | 725 | 712 | 724 | 1,409,000 |
1993/03/23 | 725 | 725 | 707 | 709 | 936,000 |
1993/03/22 | 727 | 735 | 727 | 732 | 1,358,000 |
1993/03/19 | 731 | 737 | 722 | 735 | 2,246,000 |
1993/03/18 | 698 | 741 | 695 | 730 | 3,902,000 |
1993/03/17 | 694 | 696 | 682 | 696 | 1,048,000 |
1993/03/16 | 701 | 706 | 696 | 700 | 1,921,000 |
1993/03/15 | 687 | 712 | 683 | 708 | 2,894,000 |
1993/03/12 | 680 | 690 | 667 | 690 | 4,279,000 |
1993/03/11 | 653 | 691 | 653 | 685 | 3,172,000 |
1993/03/10 | 650 | 656 | 645 | 654 | 2,029,000 |
1993/03/09 | 650 | 658 | 642 | 648 | 3,290,000 |
1993/03/08 | 619 | 644 | 616 | 642 | 1,948,000 |
1993/03/05 | 610 | 618 | 610 | 614 | 508,000 |
1993/03/04 | 608 | 620 | 605 | 620 | 702,000 |
1993/03/03 | 611 | 615 | 608 | 610 | 993,000 |
1993/03/02 | 605 | 617 | 605 | 610 | 361,000 |
1993/03/01 | 620 | 624 | 614 | 624 | 564,000 |
1993/02/26 | 620 | 625 | 618 | 624 | 766,000 |
1993/02/25 | 630 | 630 | 613 | 618 | 1,180,000 |
1993/02/24 | 620 | 622 | 615 | 621 | 1,406,000 |
1993/02/23 | 615 | 624 | 612 | 622 | 1,389,000 |
1993/02/22 | 629 | 629 | 618 | 618 | 1,258,000 |
1993/02/19 | 626 | 630 | 622 | 629 | 891,000 |
1993/02/18 | 630 | 637 | 627 | 631 | 1,008,000 |
1993/02/17 | 622 | 626 | 621 | 625 | 960,000 |
1993/02/16 | 641 | 642 | 631 | 632 | 1,475,000 |
1993/02/15 | 639 | 645 | 635 | 645 | 1,880,000 |
1993/02/12 | 632 | 638 | 631 | 637 | 1,771,000 |
1993/02/10 | 634 | 636 | 628 | 630 | 1,490,000 |
1993/02/09 | 641 | 641 | 631 | 637 | 2,229,000 |
1993/02/08 | 643 | 646 | 639 | 645 | 4,118,000 |
1993/02/05 | 628 | 640 | 628 | 639 | 5,429,000 |
1993/02/04 | 626 | 629 | 622 | 629 | 2,726,000 |
1993/02/03 | 617 | 627 | 617 | 625 | 2,991,000 |
1993/02/02 | 619 | 620 | 614 | 614 | 1,413,000 |
1993/02/01 | 616 | 616 | 607 | 616 | 1,320,000 |
1993/01/29 | 617 | 619 | 610 | 614 | 2,343,000 |
1993/01/28 | 598 | 615 | 594 | 610 | 2,501,000 |
1993/01/27 | 590 | 604 | 590 | 593 | 1,767,000 |
1993/01/26 | 577 | 590 | 575 | 589 | 1,242,000 |
1993/01/25 | 580 | 580 | 568 | 572 | 906,000 |
1993/01/22 | 571 | 573 | 567 | 568 | 836,000 |
1993/01/21 | 570 | 573 | 565 | 570 | 496,000 |
1993/01/20 | 570 | 580 | 568 | 576 | 837,000 |
1993/01/19 | 554 | 560 | 554 | 560 | 960,000 |
1993/01/18 | 555 | 558 | 554 | 554 | 549,000 |
1993/01/14 | 560 | 561 | 553 | 560 | 291,000 |
1993/01/13 | 568 | 568 | 561 | 561 | 551,000 |
1993/01/12 | 570 | 575 | 563 | 570 | 395,000 |
1993/01/11 | 573 | 573 | 566 | 570 | 459,000 |
1993/01/08 | 561 | 582 | 561 | 573 | 894,000 |
1993/01/07 | 560 | 575 | 560 | 570 | 1,141,000 |
1993/01/06 | 555 | 560 | 550 | 550 | 546,000 |
1993/01/05 | 560 | 564 | 555 | 562 | 522,000 |
1993/01/04 | 560 | 565 | 559 | 564 | 295,000 |