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
1999/12/30 414 414 400 402 889,000
1999/12/29 419 420 405 405 1,182,000
1999/12/28 410 430 407 420 843,000
1999/12/27 412 414 403 405 1,955,000
1999/12/24 427 427 407 407 1,823,000
1999/12/22 430 438 419 422 2,117,000
1999/12/21 437 439 430 433 2,429,000
1999/12/20 450 455 441 442 2,486,000
1999/12/17 462 465 441 445 3,989,000
1999/12/16 475 480 460 467 3,305,000
1999/12/15 452 465 447 465 3,661,000
1999/12/14 456 465 449 457 4,500,000
1999/12/13 470 471 440 450 6,898,000
1999/12/10 489 500 483 490 9,447,000
1999/12/09 486 490 470 489 5,235,000
1999/12/08 525 525 493 504 6,359,000
1999/12/07 500 530 498 526 7,431,000
1999/12/06 530 531 503 504 3,338,000
1999/12/03 530 533 508 521 5,712,000
1999/12/02 526 540 520 530 7,086,000
1999/12/01 480 518 480 506 7,457,000
1999/11/30 495 496 475 475 4,975,000
1999/11/29 490 500 485 495 3,004,000
1999/11/26 490 499 483 490 2,874,000
1999/11/25 525 525 495 500 4,199,000
1999/11/24 523 535 492 525 6,153,000
1999/11/22 562 562 534 550 4,718,000
1999/11/19 586 590 574 583 4,385,000
1999/11/18 547 589 542 587 8,977,000
1999/11/17 530 547 509 547 6,463,000
1999/11/16 485 520 483 520 4,577,000
1999/11/15 530 535 474 477 5,917,000
1999/11/12 541 549 501 525 4,958,000
1999/11/11 563 563 535 538 7,232,000
1999/11/10 595 599 580 595 3,700,000
1999/11/09 600 605 579 605 8,013,000
1999/11/08 624 624 598 603 2,950,000
1999/11/05 625 627 613 624 4,006,000
1999/11/04 630 637 618 624 3,281,000
1999/11/02 641 647 626 632 4,171,000
1999/11/01 640 655 631 640 9,595,000
1999/10/29 620 625 610 625 7,165,000
1999/10/28 615 622 605 614 4,664,000
1999/10/27 596 611 595 605 4,392,000
1999/10/26 610 610 594 599 3,387,000
1999/10/25 591 610 585 610 4,317,000
1999/10/22 595 630 587 604 7,277,000
1999/10/21 596 597 573 585 8,087,000
1999/10/20 626 630 602 609 6,057,000
1999/10/19 655 661 590 620 14,799,000
1999/10/18 670 676 634 637 4,060,000
1999/10/15 670 686 668 686 7,685,000
1999/10/14 700 704 660 678 11,563,000
1999/10/13 760 770 690 690 29,085,000
1999/10/12 665 688 661 670 3,693,000
1999/10/08 668 668 645 655 2,845,000
1999/10/07 683 683 667 667 2,504,000
1999/10/06 688 694 674 682 2,514,000
1999/10/05 690 690 674 683 2,155,000
1999/10/04 660 690 659 690 3,430,000
1999/10/01 645 665 643 650 2,275,000
1999/09/30 680 688 634 645 3,733,000
1999/09/29 642 650 633 650 2,151,000
1999/09/28 659 660 645 645 2,964,000
1999/09/27 650 663 640 640 5,116,000
1999/09/24 641 641 615 621 4,423,000
1999/09/22 658 680 648 670 3,895,000
1999/09/21 691 698 685 698 3,809,000
1999/09/20 686 693 682 689 2,501,000
1999/09/17 690 695 667 695 3,329,000
1999/09/16 680 695 660 695 2,974,000
1999/09/14 698 700 694 695 2,863,000
1999/09/13 695 700 692 695 3,424,000
1999/09/10 700 706 683 686 7,862,000
1999/09/09 685 689 680 683 2,481,000
1999/09/08 692 692 676 685 2,189,000
1999/09/07 711 714 695 695 12,997,000
1999/09/06 690 697 688 692 5,877,000
1999/09/03 676 686 672 679 7,334,000
1999/09/02 680 704 676 678 20,506,000
1999/09/01 641 664 641 655 7,983,000
1999/08/31 649 651 638 638 4,134,000
1999/08/30 644 646 638 641 3,003,000
1999/08/27 655 655 640 640 3,553,000
1999/08/26 654 658 645 646 3,025,000
1999/08/25 655 656 645 645 2,655,000
1999/08/24 655 672 651 657 7,688,000
1999/08/23 647 653 642 647 2,759,000
1999/08/20 653 663 643 650 2,951,000
1999/08/19 645 665 645 652 2,068,000
1999/08/18 660 670 655 655 1,787,000
1999/08/17 670 670 664 665 2,775,000
1999/08/16 684 684 667 673 4,062,000
1999/08/13 667 680 663 674 8,562,000
1999/08/12 657 672 655 664 6,358,000
1999/08/11 645 659 643 653 5,865,000
1999/08/10 644 655 640 651 5,547,000
1999/08/09 642 647 635 637 3,213,000
1999/08/06 650 651 638 642 3,920,000
1999/08/05 650 654 640 648 7,519,000
1999/08/04 653 664 649 653 10,344,000
1999/08/03 650 660 638 643 5,060,000
1999/08/02 652 663 646 650 10,034,000
1999/07/30 700 700 674 682 8,569,000
1999/07/29 697 724 690 708 25,982,000
1999/07/28 637 691 635 689 24,597,000
1999/07/27 611 636 609 617 22,095,000
1999/07/26 585 614 583 609 17,854,000
1999/07/23 565 590 560 580 11,106,000
1999/07/22 569 571 550 556 1,942,000
1999/07/21 569 587 566 579 3,780,000
1999/07/19 560 566 558 566 1,710,000
1999/07/16 562 570 551 551 2,349,000
1999/07/15 571 578 555 562 3,206,000
1999/07/14 582 582 564 564 2,151,000
1999/07/13 595 598 587 589 2,737,000
1999/07/12 595 599 587 595 5,417,000
1999/07/09 580 595 575 595 6,717,000
1999/07/08 569 581 566 575 3,505,000
1999/07/07 561 566 557 559 4,243,000
1999/07/06 572 577 567 570 3,100,000
1999/07/05 592 595 579 582 3,948,000
1999/07/02 570 580 563 572 7,642,000
1999/07/01 577 582 575 576 6,448,000
1999/06/30 580 582 576 578 4,409,000
1999/06/29 577 580 567 570 3,605,000
1999/06/28 570 572 563 567 4,030,000
1999/06/25 585 586 575 586 3,107,000
1999/06/24 590 592 582 588 3,568,000
1999/06/23 598 600 590 591 5,561,000
1999/06/22 585 605 584 600 7,259,000
1999/06/21 575 580 571 579 3,840,000
1999/06/18 575 579 570 573 2,377,000
1999/06/17 573 578 568 577 4,081,000
1999/06/16 568 573 563 563 2,417,000
1999/06/15 574 574 556 561 1,775,000
1999/06/14 575 575 568 574 2,279,000
1999/06/11 570 576 568 576 15,821,000
1999/06/10 559 575 554 565 13,503,000
1999/06/09 538 550 534 549 7,435,000
1999/06/08 538 539 529 533 2,144,000
1999/06/07 525 537 525 528 2,137,000
1999/06/04 524 535 518 524 3,137,000
1999/06/03 526 529 521 521 2,278,000
1999/06/02 535 535 526 535 2,923,000
1999/06/01 534 540 522 540 4,816,000
1999/05/31 532 560 526 526 10,755,000
1999/05/28 512 536 512 532 9,640,000
1999/05/27 500 505 495 502 2,914,000
1999/05/26 505 514 500 500 5,273,000
1999/05/25 513 517 507 512 3,653,000
1999/05/24 520 524 513 518 3,830,000
1999/05/21 523 534 522 530 4,128,000
1999/05/20 538 542 524 529 6,259,000
1999/05/19 531 541 521 538 9,221,000
1999/05/18 540 543 523 535 11,701,000
1999/05/17 535 553 535 538 20,661,000
1999/05/14 518 540 518 530 16,152,000
1999/05/13 516 518 505 511 5,710,000
1999/05/12 518 522 511 518 8,044,000
1999/05/11 496 518 492 511 15,705,000
1999/05/10 485 490 483 487 3,824,000
1999/05/07 478 484 473 480 9,053,000
1999/05/06 465 479 463 478 9,707,000
1999/04/30 463 465 457 458 2,124,000
1999/04/28 457 461 456 458 2,064,000
1999/04/27 461 461 451 451 2,672,000
1999/04/26 470 471 459 460 3,417,000
1999/04/23 465 472 463 465 6,317,000
1999/04/22 467 469 459 465 4,614,000
1999/04/21 457 468 456 463 8,168,000
1999/04/20 441 459 437 452 5,239,000
1999/04/19 449 449 440 441 3,209,000
1999/04/16 454 461 453 457 5,746,000
1999/04/15 457 460 450 455 2,698,000
1999/04/14 449 462 445 462 5,298,000
1999/04/13 451 461 445 449 4,080,000
1999/04/12 450 454 434 441 2,735,000
1999/04/09 477 477 445 450 6,076,000
1999/04/08 466 480 463 477 9,929,000
1999/04/07 460 466 453 461 8,372,000
1999/04/06 446 462 445 462 5,219,000
1999/04/05 450 459 441 441 2,730,000
1999/04/02 459 462 450 450 3,703,000
1999/04/01 461 470 455 459 7,693,000
1999/03/31 451 465 449 460 4,066,000
1999/03/30 475 476 461 461 5,629,000
1999/03/29 475 476 466 468 4,399,000
1999/03/26 446 467 445 465 4,217,000
1999/03/25 460 460 443 446 3,876,000
1999/03/24 440 463 435 455 7,071,000
1999/03/23 429 438 425 435 4,552,000
1999/03/19 430 440 425 429 4,366,000
1999/03/18 455 455 421 430 6,850,000
1999/03/17 468 469 449 465 11,012,000
1999/03/16 460 473 457 473 14,261,000
1999/03/15 456 458 443 454 21,316,000
1999/03/12 405 408 397 401 12,183,000
1999/03/11 410 424 410 414 14,487,000
1999/03/10 486 486 470 470 3,790,000
1999/03/09 482 485 478 482 3,903,000
1999/03/08 488 492 485 486 6,035,000
1999/03/05 480 485 476 484 5,890,000
1999/03/04 485 488 475 475 8,637,000
1999/03/03 471 484 470 480 11,167,000
1999/03/02 470 483 465 467 9,877,000
1999/03/01 459 475 455 465 5,865,000
1999/02/26 463 468 455 463 7,891,000
1999/02/25 447 465 441 463 14,937,000
1999/02/24 438 443 434 437 4,494,000
1999/02/23 428 440 427 434 8,571,000
1999/02/22 418 423 412 418 2,208,000
1999/02/19 423 423 414 414 1,191,000
1999/02/18 423 427 417 423 4,667,000
1999/02/17 433 433 418 424 5,378,000
1999/02/16 425 437 415 420 3,650,000
1999/02/15 415 431 412 425 6,631,000
1999/02/12 406 420 404 411 6,364,000
1999/02/10 384 407 383 407 5,090,000
1999/02/09 388 393 385 389 2,741,000
1999/02/08 387 394 384 388 1,971,000
1999/02/05 397 403 385 387 3,301,000
1999/02/04 399 404 390 397 2,556,000
1999/02/03 396 407 396 402 3,024,000
1999/02/02 409 409 396 404 3,528,000
1999/02/01 420 420 408 409 2,259,000
1999/01/29 422 423 417 420 5,281,000
1999/01/28 423 423 417 420 4,302,000
1999/01/27 439 440 426 428 4,766,000
1999/01/26 444 449 438 446 8,371,000
1999/01/25 445 450 440 449 14,776,000
1999/01/22 420 437 417 430 13,820,000
1999/01/21 414 421 412 415 5,864,000
1999/01/20 413 417 406 411 5,316,000
1999/01/19 420 420 403 408 6,862,000
1999/01/18 422 428 411 416 11,032,000
1999/01/14 397 402 392 397 4,860,000
1999/01/13 398 406 397 398 7,628,000
1999/01/12 378 392 377 388 3,856,000
1999/01/11 375 385 369 383 2,700,000
1999/01/08 374 374 369 373 2,945,000
1999/01/07 376 385 370 376 9,375,000
1999/01/06 348 358 345 356 7,519,000
1999/01/05 345 345 322 334 2,789,000
1999/01/04 351 358 345 350 1,159,000

このページの先頭へ