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 |
---|---|---|---|---|---|
1994/12/30 | 819 | 825 | 817 | 823 | 1,142,000 |
1994/12/29 | 802 | 817 | 802 | 817 | 2,549,000 |
1994/12/28 | 809 | 810 | 802 | 802 | 1,156,000 |
1994/12/27 | 805 | 809 | 798 | 809 | 1,782,000 |
1994/12/26 | 813 | 817 | 806 | 806 | 3,092,000 |
1994/12/22 | 815 | 818 | 812 | 812 | 2,852,000 |
1994/12/21 | 816 | 818 | 809 | 810 | 2,027,000 |
1994/12/20 | 817 | 817 | 811 | 816 | 1,831,000 |
1994/12/19 | 816 | 818 | 810 | 814 | 1,023,000 |
1994/12/16 | 819 | 820 | 815 | 816 | 3,548,000 |
1994/12/15 | 806 | 811 | 806 | 810 | 3,592,000 |
1994/12/14 | 807 | 811 | 805 | 805 | 2,763,000 |
1994/12/13 | 806 | 807 | 796 | 801 | 1,187,000 |
1994/12/12 | 812 | 816 | 805 | 808 | 3,120,000 |
1994/12/09 | 815 | 815 | 800 | 806 | 2,393,000 |
1994/12/08 | 821 | 821 | 815 | 815 | 1,324,000 |
1994/12/07 | 825 | 826 | 819 | 821 | 1,157,000 |
1994/12/06 | 834 | 834 | 826 | 830 | 1,211,000 |
1994/12/05 | 832 | 834 | 830 | 834 | 1,702,000 |
1994/12/02 | 824 | 830 | 820 | 821 | 769,000 |
1994/12/01 | 834 | 835 | 826 | 827 | 1,717,000 |
1994/11/30 | 816 | 835 | 816 | 835 | 2,944,000 |
1994/11/29 | 801 | 812 | 801 | 812 | 1,346,000 |
1994/11/28 | 801 | 804 | 799 | 800 | 1,207,000 |
1994/11/25 | 790 | 801 | 790 | 799 | 1,686,000 |
1994/11/24 | 783 | 791 | 781 | 789 | 1,228,000 |
1994/11/22 | 788 | 797 | 781 | 793 | 1,868,000 |
1994/11/21 | 805 | 805 | 793 | 793 | 1,147,000 |
1994/11/18 | 799 | 808 | 796 | 804 | 2,512,000 |
1994/11/17 | 795 | 798 | 792 | 795 | 834,000 |
1994/11/16 | 797 | 803 | 795 | 795 | 5,157,000 |
1994/11/15 | 794 | 799 | 791 | 791 | 1,210,000 |
1994/11/14 | 789 | 790 | 785 | 788 | 4,313,000 |
1994/11/11 | 784 | 789 | 780 | 789 | 1,746,000 |
1994/11/10 | 790 | 790 | 777 | 781 | 1,282,000 |
1994/11/09 | 790 | 793 | 786 | 789 | 2,880,000 |
1994/11/08 | 793 | 793 | 786 | 790 | 1,819,000 |
1994/11/07 | 798 | 799 | 790 | 794 | 2,650,000 |
1994/11/04 | 822 | 824 | 815 | 824 | 1,743,000 |
1994/11/02 | 825 | 826 | 814 | 814 | 1,742,000 |
1994/11/01 | 827 | 835 | 823 | 830 | 1,746,000 |
1994/10/31 | 828 | 830 | 825 | 827 | 1,031,000 |
1994/10/28 | 832 | 834 | 822 | 824 | 2,159,000 |
1994/10/27 | 830 | 841 | 830 | 832 | 1,326,000 |
1994/10/26 | 830 | 832 | 825 | 825 | 1,698,000 |
1994/10/25 | 836 | 840 | 827 | 828 | 1,487,000 |
1994/10/24 | 849 | 856 | 843 | 846 | 3,047,000 |
1994/10/21 | 847 | 854 | 845 | 852 | 2,912,000 |
1994/10/20 | 832 | 845 | 831 | 843 | 1,811,000 |
1994/10/19 | 834 | 841 | 832 | 837 | 2,334,000 |
1994/10/18 | 818 | 830 | 816 | 825 | 3,199,000 |
1994/10/17 | 819 | 819 | 812 | 818 | 761,000 |
1994/10/14 | 816 | 818 | 811 | 816 | 710,000 |
1994/10/13 | 820 | 820 | 816 | 819 | 2,162,000 |
1994/10/12 | 810 | 820 | 808 | 820 | 1,812,000 |
1994/10/11 | 816 | 817 | 812 | 815 | 827,000 |
1994/10/07 | 808 | 817 | 805 | 817 | 1,069,000 |
1994/10/06 | 812 | 812 | 806 | 809 | 1,330,000 |
1994/10/05 | 807 | 812 | 804 | 808 | 3,776,000 |
1994/10/04 | 819 | 819 | 810 | 810 | 827,000 |
1994/10/03 | 810 | 817 | 810 | 815 | 1,090,000 |
1994/09/30 | 804 | 810 | 800 | 809 | 1,105,000 |
1994/09/29 | 796 | 804 | 794 | 794 | 1,449,000 |
1994/09/28 | 789 | 799 | 787 | 794 | 976,000 |
1994/09/27 | 804 | 804 | 784 | 786 | 912,000 |
1994/09/26 | 801 | 807 | 798 | 800 | 1,277,000 |
1994/09/22 | 804 | 810 | 797 | 798 | 1,818,000 |
1994/09/21 | 808 | 811 | 804 | 804 | 2,878,000 |
1994/09/20 | 795 | 818 | 793 | 818 | 4,576,000 |
1994/09/19 | 790 | 792 | 784 | 785 | 1,480,000 |
1994/09/16 | 785 | 790 | 782 | 790 | 1,537,000 |
1994/09/14 | 790 | 791 | 783 | 785 | 2,731,000 |
1994/09/13 | 777 | 793 | 775 | 793 | 2,985,000 |
1994/09/12 | 763 | 776 | 760 | 775 | 2,876,000 |
1994/09/09 | 749 | 762 | 749 | 756 | 4,775,000 |
1994/09/08 | 741 | 745 | 738 | 739 | 4,161,000 |
1994/09/07 | 754 | 754 | 737 | 739 | 2,375,000 |
1994/09/06 | 759 | 769 | 755 | 762 | 1,465,000 |
1994/09/05 | 773 | 776 | 760 | 760 | 3,618,000 |
1994/09/02 | 780 | 781 | 772 | 773 | 1,735,000 |
1994/09/01 | 776 | 785 | 774 | 774 | 3,074,000 |
1994/08/31 | 766 | 775 | 766 | 771 | 1,669,000 |
1994/08/30 | 775 | 775 | 761 | 766 | 848,000 |
1994/08/29 | 787 | 789 | 775 | 779 | 961,000 |
1994/08/26 | 786 | 790 | 782 | 787 | 1,175,000 |
1994/08/25 | 786 | 789 | 781 | 786 | 2,138,000 |
1994/08/24 | 782 | 787 | 780 | 783 | 6,301,000 |
1994/08/23 | 784 | 784 | 777 | 780 | 1,166,000 |
1994/08/22 | 785 | 787 | 783 | 785 | 5,427,000 |
1994/08/19 | 804 | 804 | 786 | 787 | 6,076,000 |
1994/08/18 | 805 | 812 | 805 | 810 | 2,294,000 |
1994/08/17 | 802 | 804 | 800 | 804 | 5,723,000 |
1994/08/16 | 793 | 802 | 793 | 799 | 2,293,000 |
1994/08/15 | 789 | 793 | 787 | 792 | 874,000 |
1994/08/12 | 790 | 791 | 788 | 790 | 958,000 |
1994/08/11 | 786 | 790 | 783 | 790 | 1,116,000 |
1994/08/10 | 778 | 788 | 778 | 783 | 2,177,000 |
1994/08/09 | 780 | 781 | 774 | 778 | 1,148,000 |
1994/08/08 | 782 | 785 | 770 | 772 | 3,713,000 |
1994/08/05 | 785 | 787 | 776 | 782 | 719,000 |
1994/08/04 | 786 | 790 | 786 | 788 | 508,000 |
1994/08/03 | 791 | 795 | 785 | 790 | 2,746,000 |
1994/08/02 | 785 | 791 | 782 | 786 | 1,905,000 |
1994/08/01 | 774 | 778 | 770 | 775 | 4,240,000 |
1994/07/29 | 768 | 775 | 760 | 770 | 2,750,000 |
1994/07/28 | 749 | 750 | 732 | 748 | 2,923,000 |
1994/07/27 | 752 | 755 | 748 | 753 | 2,129,000 |
1994/07/26 | 750 | 755 | 730 | 745 | 5,302,000 |
1994/07/25 | 777 | 778 | 747 | 750 | 3,449,000 |
1994/07/22 | 816 | 818 | 807 | 807 | 1,111,000 |
1994/07/21 | 812 | 818 | 805 | 818 | 1,415,000 |
1994/07/20 | 810 | 815 | 810 | 812 | 822,000 |
1994/07/19 | 808 | 810 | 802 | 803 | 963,000 |
1994/07/18 | 812 | 813 | 808 | 808 | 695,000 |
1994/07/15 | 820 | 822 | 805 | 808 | 1,337,000 |
1994/07/14 | 810 | 828 | 806 | 820 | 1,024,000 |
1994/07/13 | 805 | 812 | 805 | 808 | 1,010,000 |
1994/07/12 | 810 | 815 | 803 | 805 | 1,240,000 |
1994/07/11 | 830 | 830 | 819 | 820 | 1,055,000 |
1994/07/08 | 840 | 844 | 829 | 831 | 1,254,000 |
1994/07/07 | 850 | 852 | 840 | 840 | 1,103,000 |
1994/07/06 | 876 | 880 | 852 | 852 | 929,000 |
1994/07/05 | 869 | 880 | 869 | 880 | 1,108,000 |
1994/07/04 | 877 | 879 | 865 | 869 | 1,013,000 |
1994/07/01 | 883 | 885 | 858 | 864 | 2,133,000 |
1994/06/30 | 862 | 879 | 857 | 875 | 1,956,000 |
1994/06/29 | 866 | 873 | 856 | 862 | 1,098,000 |
1994/06/28 | 865 | 875 | 861 | 866 | 1,492,000 |
1994/06/27 | 869 | 870 | 847 | 850 | 1,613,000 |
1994/06/24 | 876 | 895 | 871 | 874 | 3,761,000 |
1994/06/23 | 854 | 872 | 851 | 870 | 2,384,000 |
1994/06/22 | 845 | 850 | 832 | 840 | 2,930,000 |
1994/06/21 | 875 | 875 | 860 | 865 | 1,987,000 |
1994/06/20 | 887 | 892 | 875 | 884 | 2,795,000 |
1994/06/17 | 884 | 884 | 874 | 879 | 1,667,000 |
1994/06/16 | 880 | 885 | 872 | 872 | 1,236,000 |
1994/06/15 | 893 | 894 | 871 | 871 | 1,091,000 |
1994/06/14 | 878 | 887 | 872 | 883 | 2,026,000 |
1994/06/13 | 853 | 879 | 850 | 879 | 2,375,000 |
1994/06/10 | 868 | 876 | 848 | 853 | 5,039,000 |
1994/06/09 | 894 | 895 | 878 | 885 | 1,732,000 |
1994/06/08 | 866 | 886 | 864 | 886 | 2,860,000 |
1994/06/07 | 860 | 869 | 857 | 866 | 2,486,000 |
1994/06/06 | 880 | 880 | 862 | 862 | 1,157,000 |
1994/06/03 | 887 | 890 | 875 | 880 | 898,000 |
1994/06/02 | 900 | 909 | 896 | 897 | 3,420,000 |
1994/06/01 | 880 | 900 | 872 | 900 | 4,562,000 |
1994/05/31 | 878 | 885 | 872 | 877 | 1,773,000 |
1994/05/30 | 898 | 898 | 875 | 878 | 1,632,000 |
1994/05/27 | 883 | 898 | 882 | 898 | 1,999,000 |
1994/05/26 | 888 | 888 | 880 | 880 | 1,479,000 |
1994/05/25 | 890 | 892 | 882 | 888 | 2,866,000 |
1994/05/24 | 860 | 890 | 858 | 884 | 4,001,000 |
1994/05/23 | 860 | 862 | 856 | 857 | 992,000 |
1994/05/20 | 869 | 869 | 857 | 857 | 987,000 |
1994/05/19 | 865 | 870 | 856 | 862 | 2,410,000 |
1994/05/18 | 871 | 871 | 865 | 865 | 1,012,000 |
1994/05/17 | 870 | 870 | 860 | 861 | 1,062,000 |
1994/05/16 | 877 | 878 | 865 | 870 | 1,564,000 |
1994/05/13 | 872 | 883 | 871 | 875 | 2,290,000 |
1994/05/12 | 866 | 870 | 861 | 870 | 1,355,000 |
1994/05/11 | 865 | 870 | 855 | 863 | 1,764,000 |
1994/05/10 | 858 | 862 | 848 | 850 | 678,000 |
1994/05/09 | 857 | 868 | 853 | 868 | 636,000 |
1994/05/06 | 855 | 859 | 852 | 859 | 566,000 |
1994/05/02 | 859 | 859 | 845 | 852 | 398,000 |
1994/04/28 | 859 | 860 | 851 | 860 | 853,000 |
1994/04/27 | 854 | 861 | 852 | 856 | 399,000 |
1994/04/26 | 861 | 866 | 853 | 861 | 601,000 |
1994/04/25 | 862 | 866 | 851 | 861 | 941,000 |
1994/04/22 | 878 | 884 | 867 | 876 | 1,712,000 |
1994/04/21 | 867 | 869 | 863 | 869 | 593,000 |
1994/04/20 | 888 | 889 | 864 | 869 | 1,923,000 |
1994/04/19 | 900 | 903 | 882 | 888 | 2,082,000 |
1994/04/18 | 905 | 913 | 902 | 910 | 2,845,000 |
1994/04/15 | 894 | 897 | 888 | 896 | 2,143,000 |
1994/04/14 | 878 | 888 | 872 | 884 | 1,935,000 |
1994/04/13 | 865 | 870 | 862 | 870 | 1,518,000 |
1994/04/12 | 862 | 862 | 855 | 860 | 2,574,000 |
1994/04/11 | 855 | 865 | 850 | 858 | 828,000 |
1994/04/08 | 848 | 862 | 831 | 855 | 1,827,000 |
1994/04/07 | 830 | 842 | 830 | 842 | 676,000 |
1994/04/06 | 830 | 834 | 826 | 829 | 1,142,000 |
1994/04/05 | 820 | 825 | 815 | 817 | 1,381,000 |
1994/04/04 | 820 | 820 | 807 | 814 | 1,491,000 |
1994/04/01 | 830 | 840 | 821 | 829 | 1,318,000 |
1994/03/31 | 838 | 854 | 820 | 820 | 1,505,000 |
1994/03/30 | 833 | 839 | 826 | 839 | 1,801,000 |
1994/03/29 | 852 | 855 | 840 | 849 | 1,054,000 |
1994/03/28 | 842 | 864 | 841 | 854 | 1,144,000 |
1994/03/25 | 858 | 867 | 855 | 859 | 2,383,000 |
1994/03/24 | 875 | 879 | 867 | 878 | 1,947,000 |
1994/03/23 | 881 | 885 | 862 | 870 | 1,779,000 |
1994/03/22 | 889 | 889 | 875 | 884 | 846,000 |
1994/03/18 | 897 | 899 | 883 | 889 | 1,208,000 |
1994/03/17 | 915 | 915 | 895 | 897 | 1,596,000 |
1994/03/16 | 914 | 919 | 904 | 913 | 2,324,000 |
1994/03/15 | 925 | 929 | 910 | 911 | 2,645,000 |
1994/03/14 | 910 | 934 | 910 | 923 | 4,754,000 |
1994/03/11 | 902 | 913 | 897 | 900 | 7,767,000 |
1994/03/10 | 882 | 910 | 879 | 901 | 4,761,000 |
1994/03/09 | 864 | 877 | 862 | 869 | 2,274,000 |
1994/03/08 | 879 | 890 | 867 | 874 | 7,938,000 |
1994/03/07 | 879 | 892 | 878 | 884 | 4,431,000 |
1994/03/04 | 855 | 873 | 850 | 873 | 4,394,000 |
1994/03/03 | 852 | 864 | 841 | 841 | 2,467,000 |
1994/03/02 | 857 | 878 | 846 | 846 | 3,226,000 |
1994/03/01 | 858 | 867 | 857 | 860 | 4,176,000 |
1994/02/28 | 848 | 857 | 845 | 853 | 4,425,000 |
1994/02/25 | 816 | 845 | 810 | 840 | 2,779,000 |
1994/02/24 | 819 | 830 | 814 | 818 | 2,830,000 |
1994/02/23 | 815 | 819 | 813 | 819 | 761,000 |
1994/02/22 | 820 | 820 | 800 | 807 | 1,480,000 |
1994/02/21 | 797 | 820 | 797 | 820 | 1,492,000 |
1994/02/18 | 815 | 826 | 815 | 826 | 1,377,000 |
1994/02/17 | 812 | 820 | 805 | 819 | 1,242,000 |
1994/02/16 | 824 | 826 | 818 | 822 | 1,519,000 |
1994/02/15 | 779 | 814 | 779 | 814 | 2,271,000 |
1994/02/14 | 818 | 828 | 810 | 819 | 1,634,000 |
1994/02/10 | 835 | 838 | 825 | 838 | 1,608,000 |
1994/02/09 | 838 | 840 | 818 | 825 | 2,996,000 |
1994/02/08 | 842 | 846 | 835 | 840 | 2,787,000 |
1994/02/07 | 822 | 835 | 822 | 833 | 2,435,000 |
1994/02/04 | 845 | 850 | 835 | 840 | 5,736,000 |
1994/02/03 | 855 | 865 | 851 | 855 | 14,390,000 |
1994/02/02 | 810 | 845 | 800 | 841 | 8,378,000 |
1994/02/01 | 799 | 825 | 794 | 820 | 4,964,000 |
1994/01/31 | 785 | 794 | 772 | 794 | 4,351,000 |
1994/01/28 | 762 | 769 | 754 | 755 | 1,412,000 |
1994/01/27 | 774 | 774 | 760 | 762 | 1,201,000 |
1994/01/26 | 760 | 770 | 757 | 770 | 1,521,000 |
1994/01/25 | 753 | 753 | 742 | 745 | 683,000 |
1994/01/24 | 739 | 749 | 739 | 743 | 919,000 |
1994/01/21 | 758 | 768 | 751 | 768 | 2,402,000 |
1994/01/20 | 760 | 777 | 758 | 770 | 2,589,000 |
1994/01/19 | 740 | 764 | 737 | 760 | 1,835,000 |
1994/01/18 | 750 | 752 | 742 | 742 | 761,000 |
1994/01/17 | 739 | 756 | 735 | 753 | 1,327,000 |
1994/01/14 | 740 | 741 | 730 | 741 | 1,761,000 |
1994/01/13 | 747 | 752 | 728 | 730 | 1,238,000 |
1994/01/12 | 745 | 750 | 739 | 750 | 1,216,000 |
1994/01/11 | 755 | 761 | 727 | 740 | 968,000 |
1994/01/10 | 766 | 770 | 752 | 752 | 1,863,000 |
1994/01/07 | 758 | 760 | 742 | 760 | 723,000 |
1994/01/06 | 763 | 765 | 752 | 759 | 1,588,000 |
1994/01/05 | 755 | 764 | 749 | 758 | 1,965,000 |
1994/01/04 | 751 | 758 | 731 | 755 | 646,000 |