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
1997/12/30 520 540 520 540 404,000
1997/12/29 510 518 500 518 702,000
1997/12/26 511 530 505 510 423,000
1997/12/25 524 534 505 505 1,809,000
1997/12/24 499 525 495 524 2,238,000
1997/12/22 507 512 491 503 2,727,000
1997/12/19 537 537 501 517 2,430,000
1997/12/18 550 552 536 545 3,379,000
1997/12/17 530 571 527 553 3,647,000
1997/12/16 512 528 511 523 2,650,000
1997/12/15 510 513 494 510 2,112,000
1997/12/12 500 508 494 500 6,155,000
1997/12/11 504 504 496 497 1,636,000
1997/12/10 507 509 503 504 2,348,000
1997/12/09 505 513 503 506 4,892,000
1997/12/08 515 516 489 500 5,295,000
1997/12/05 550 550 511 527 2,533,000
1997/12/04 555 557 548 548 1,701,000
1997/12/03 546 553 545 548 950,000
1997/12/02 555 555 544 544 1,846,000
1997/12/01 554 555 550 555 2,143,000
1997/11/28 564 570 553 555 1,134,000
1997/11/27 571 575 561 570 1,441,000
1997/11/26 579 583 570 571 2,355,000
1997/11/25 577 587 572 572 2,670,000
1997/11/21 637 637 625 627 1,322,000
1997/11/20 625 629 610 617 3,067,000
1997/11/19 666 666 637 637 2,292,000
1997/11/18 650 698 650 680 3,202,000
1997/11/17 638 673 628 670 1,932,000
1997/11/14 638 643 616 618 3,037,000
1997/11/13 643 660 640 651 1,811,000
1997/11/12 670 675 642 643 2,057,000
1997/11/11 637 665 637 665 1,848,000
1997/11/10 620 635 609 635 2,251,000
1997/11/07 662 667 634 634 2,186,000
1997/11/06 650 664 650 663 1,003,000
1997/11/05 657 658 644 646 1,166,000
1997/11/04 660 668 651 660 2,102,000
1997/10/31 610 641 605 641 1,146,000
1997/10/30 630 630 603 614 1,817,000
1997/10/29 642 642 631 632 1,177,000
1997/10/28 600 615 590 612 1,436,000
1997/10/27 607 645 600 627 1,957,000
1997/10/24 600 619 600 607 2,784,000
1997/10/23 639 645 604 616 2,391,000
1997/10/22 641 656 641 649 2,349,000
1997/10/21 635 639 628 636 4,637,000
1997/10/20 657 657 635 635 2,432,000
1997/10/17 665 672 665 667 1,573,000
1997/10/16 660 679 659 670 2,936,000
1997/10/15 657 668 649 660 4,477,000
1997/10/14 665 665 648 655 2,543,000
1997/10/13 672 672 648 665 2,212,000
1997/10/09 700 702 680 689 2,210,000
1997/10/08 706 730 706 712 2,116,000
1997/10/07 729 730 709 710 1,981,000
1997/10/06 723 738 716 729 1,658,000
1997/10/03 690 725 681 724 1,438,000
1997/10/02 720 720 685 689 1,050,000
1997/10/01 700 720 691 720 1,261,000
1997/09/30 730 730 716 720 1,308,000
1997/09/29 725 725 703 720 1,461,000
1997/09/26 734 742 715 715 2,298,000
1997/09/25 725 730 715 724 1,860,000
1997/09/24 750 757 722 725 2,107,000
1997/09/22 702 730 699 724 2,585,000
1997/09/19 695 708 694 699 2,717,000
1997/09/18 691 707 685 700 1,915,000
1997/09/17 721 722 686 691 2,962,000
1997/09/16 700 730 694 721 3,078,000
1997/09/12 663 684 661 684 6,693,000
1997/09/11 713 713 697 703 2,693,000
1997/09/10 740 740 712 720 4,966,000
1997/09/09 760 760 740 748 1,002,000
1997/09/08 758 768 752 758 1,967,000
1997/09/05 750 770 748 758 1,921,000
1997/09/04 753 756 747 756 12,103,000
1997/09/03 725 748 720 748 2,949,000
1997/09/02 730 735 726 730 1,967,000
1997/09/01 758 766 725 732 1,678,000
1997/08/29 730 779 710 778 2,242,000
1997/08/28 763 763 738 739 1,237,000
1997/08/27 774 774 755 763 1,174,000
1997/08/26 759 780 758 777 1,989,000
1997/08/25 766 766 759 759 2,751,000
1997/08/22 750 756 736 736 1,794,000
1997/08/21 736 752 735 747 1,731,000
1997/08/20 723 736 723 732 1,889,000
1997/08/19 757 758 722 733 2,199,000
1997/08/18 773 775 757 760 1,465,000
1997/08/15 758 785 757 785 1,787,000
1997/08/14 753 763 750 757 1,569,000
1997/08/13 751 766 745 757 1,814,000
1997/08/12 752 765 744 750 937,000
1997/08/11 760 765 732 732 921,000
1997/08/08 746 784 745 784 1,886,000
1997/08/07 747 759 740 750 1,219,000
1997/08/06 740 749 726 738 1,963,000
1997/08/05 735 735 696 734 4,188,000
1997/08/04 755 758 712 730 2,952,000
1997/08/01 812 812 785 785 941,000
1997/07/31 816 816 796 813 1,153,000
1997/07/30 820 820 806 817 813,000
1997/07/29 855 855 810 815 1,699,000
1997/07/28 845 850 845 850 2,133,000
1997/07/25 831 839 826 835 2,507,000
1997/07/24 800 821 798 820 1,503,000
1997/07/23 815 815 790 800 1,884,000
1997/07/22 815 815 808 815 1,132,000
1997/07/18 840 846 810 815 2,858,000
1997/07/17 850 850 840 850 1,513,000
1997/07/16 864 864 830 851 2,043,000
1997/07/15 857 864 845 864 1,456,000
1997/07/14 867 867 850 860 2,459,000
1997/07/11 855 867 855 867 2,971,000
1997/07/10 840 855 837 853 1,382,000
1997/07/09 859 859 830 850 2,804,000
1997/07/08 850 867 850 854 2,938,000
1997/07/07 847 850 841 847 3,715,000
1997/07/04 835 838 824 837 2,414,000
1997/07/03 836 836 824 825 2,064,000
1997/07/02 850 851 822 833 2,072,000
1997/07/01 876 877 852 855 2,408,000
1997/06/30 885 889 862 889 3,531,000
1997/06/27 854 865 851 860 2,290,000
1997/06/26 850 862 850 850 3,350,000
1997/06/25 822 848 822 847 4,492,000
1997/06/24 805 817 804 817 2,115,000
1997/06/23 815 816 807 807 2,138,000
1997/06/20 801 815 797 802 1,449,000
1997/06/19 800 800 790 799 1,045,000
1997/06/18 795 804 782 796 1,598,000
1997/06/17 798 808 786 787 1,877,000
1997/06/16 795 800 792 800 2,167,000
1997/06/13 812 815 796 800 3,813,000
1997/06/12 812 814 802 810 3,470,000
1997/06/11 811 818 806 812 1,538,000
1997/06/10 807 815 806 809 1,390,000
1997/06/09 811 815 792 807 2,165,000
1997/06/06 817 823 809 816 3,661,000
1997/06/05 807 823 800 817 4,296,000
1997/06/04 802 815 802 805 5,106,000
1997/06/03 799 801 792 800 2,853,000
1997/06/02 780 799 777 799 1,840,000
1997/05/30 785 788 772 772 2,693,000
1997/05/29 790 796 780 780 4,215,000
1997/05/28 799 802 780 789 8,107,000
1997/05/27 747 753 737 739 1,277,000
1997/05/26 748 748 738 746 1,820,000
1997/05/23 720 742 720 738 2,682,000
1997/05/22 723 724 701 706 1,899,000
1997/05/21 746 746 721 728 938,000
1997/05/20 754 754 740 748 2,032,000
1997/05/19 736 753 736 753 1,762,000
1997/05/16 745 749 744 746 2,290,000
1997/05/15 751 754 735 743 1,674,000
1997/05/14 761 761 751 751 1,740,000
1997/05/13 766 766 748 761 2,792,000
1997/05/12 760 771 758 767 1,788,000
1997/05/09 800 800 774 775 2,951,000
1997/05/08 805 808 802 805 2,218,000
1997/05/07 807 807 800 805 3,361,000
1997/05/06 805 817 802 807 3,961,000
1997/05/02 761 785 759 785 1,859,000
1997/05/01 753 787 753 767 3,723,000
1997/04/30 761 767 740 747 2,462,000
1997/04/28 766 769 756 756 1,455,000
1997/04/25 767 775 766 772 2,890,000
1997/04/24 774 782 768 780 2,831,000
1997/04/23 766 776 766 774 2,040,000
1997/04/22 761 770 755 760 1,441,000
1997/04/21 744 760 742 760 2,515,000
1997/04/18 735 746 735 741 2,122,000
1997/04/17 728 737 726 732 1,060,000
1997/04/16 732 741 728 737 2,582,000
1997/04/15 729 732 724 730 2,845,000
1997/04/14 730 735 728 733 1,503,000
1997/04/11 744 748 722 731 2,581,000
1997/04/10 775 782 754 754 1,862,000
1997/04/09 776 785 761 775 1,928,000
1997/04/08 770 795 770 786 2,593,000
1997/04/07 750 774 749 767 1,301,000
1997/04/04 760 761 741 745 2,269,000
1997/04/03 747 757 747 757 1,982,000
1997/04/02 735 745 729 745 1,793,000
1997/04/01 725 729 720 729 1,260,000
1997/03/31 747 749 725 745 1,667,000
1997/03/28 733 746 730 746 1,055,000
1997/03/27 724 737 720 732 4,676,000
1997/03/26 715 721 714 715 2,054,000
1997/03/25 710 713 701 712 1,937,000
1997/03/24 705 708 700 701 1,853,000
1997/03/21 704 707 698 707 2,675,000
1997/03/19 702 707 700 707 3,153,000
1997/03/18 704 710 704 707 1,600,000
1997/03/17 704 708 698 704 2,778,000
1997/03/14 703 709 698 703 4,218,000
1997/03/13 726 731 723 723 2,443,000
1997/03/12 720 728 720 724 2,058,000
1997/03/11 705 712 702 711 686,000
1997/03/10 709 712 699 710 789,000
1997/03/07 686 712 682 712 958,000
1997/03/06 703 710 690 690 1,704,000
1997/03/05 710 712 697 700 2,196,000
1997/03/04 718 724 712 718 1,621,000
1997/03/03 712 719 707 719 1,695,000
1997/02/28 730 730 712 712 1,403,000
1997/02/27 727 730 722 730 1,443,000
1997/02/26 752 752 725 728 1,323,000
1997/02/25 742 753 736 753 2,604,000
1997/02/24 765 773 741 752 1,559,000
1997/02/21 785 785 760 765 1,212,000
1997/02/20 769 800 769 790 1,513,000
1997/02/19 760 764 750 764 1,196,000
1997/02/18 782 782 760 760 1,076,000
1997/02/17 792 792 778 780 955,000
1997/02/14 800 801 786 793 2,631,000
1997/02/13 798 810 795 795 2,630,000
1997/02/12 765 790 765 783 1,974,000
1997/02/10 742 765 742 760 1,636,000
1997/02/07 734 747 734 742 2,786,000
1997/02/06 737 740 728 733 1,105,000
1997/02/05 741 743 731 735 2,266,000
1997/02/04 745 747 738 740 2,040,000
1997/02/03 726 741 726 736 1,216,000
1997/01/31 722 756 718 750 1,861,000
1997/01/30 723 730 710 712 1,656,000
1997/01/29 732 733 712 733 1,553,000
1997/01/28 691 729 690 729 3,077,000
1997/01/27 698 702 692 700 1,661,000
1997/01/24 694 709 690 704 3,006,000
1997/01/23 696 701 695 695 3,141,000
1997/01/22 692 701 689 697 2,979,000
1997/01/21 684 700 682 688 4,382,000
1997/01/20 701 701 673 684 1,973,000
1997/01/17 683 704 680 701 3,372,000
1997/01/16 672 685 668 681 4,451,000
1997/01/14 663 682 652 672 3,826,000
1997/01/13 643 685 637 683 3,617,000
1997/01/10 668 672 609 623 4,930,000
1997/01/09 696 707 685 688 1,447,000
1997/01/08 691 701 691 696 3,495,000
1997/01/07 698 703 688 690 1,562,000
1997/01/06 680 696 670 696 3,640,000

このページの先頭へ