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 |
|---|---|---|---|---|---|
| 2000/12/29 | 650 | 665 | 650 | 658 | 3,419,000 |
| 2000/12/28 | 644 | 650 | 644 | 650 | 2,596,000 |
| 2000/12/27 | 655 | 655 | 639 | 645 | 3,294,000 |
| 2000/12/26 | 679 | 679 | 654 | 660 | 3,970,000 |
| 2000/12/25 | 647 | 680 | 640 | 680 | 7,078,000 |
| 2000/12/22 | 609 | 622 | 599 | 622 | 6,241,000 |
| 2000/12/21 | 613 | 615 | 596 | 609 | 8,310,000 |
| 2000/12/20 | 650 | 651 | 627 | 628 | 6,801,000 |
| 2000/12/19 | 657 | 658 | 645 | 649 | 4,005,000 |
| 2000/12/18 | 665 | 666 | 652 | 658 | 6,567,000 |
| 2000/12/15 | 672 | 675 | 656 | 668 | 7,142,000 |
| 2000/12/14 | 685 | 690 | 679 | 682 | 5,268,000 |
| 2000/12/13 | 681 | 703 | 681 | 690 | 10,805,000 |
| 2000/12/12 | 682 | 691 | 678 | 683 | 5,129,000 |
| 2000/12/11 | 684 | 686 | 674 | 680 | 6,120,000 |
| 2000/12/08 | 680 | 684 | 670 | 684 | 13,859,000 |
| 2000/12/07 | 691 | 699 | 685 | 690 | 4,936,000 |
| 2000/12/06 | 720 | 721 | 694 | 701 | 8,249,000 |
| 2000/12/05 | 722 | 722 | 699 | 700 | 5,114,000 |
| 2000/12/04 | 725 | 725 | 707 | 707 | 8,789,000 |
| 2000/12/01 | 675 | 725 | 675 | 710 | 11,360,000 |
| 2000/11/30 | 652 | 685 | 651 | 677 | 7,193,000 |
| 2000/11/29 | 660 | 660 | 645 | 655 | 5,722,000 |
| 2000/11/28 | 670 | 680 | 655 | 670 | 4,278,000 |
| 2000/11/27 | 685 | 686 | 665 | 676 | 7,094,000 |
| 2000/11/24 | 690 | 700 | 690 | 696 | 2,718,000 |
| 2000/11/22 | 702 | 703 | 694 | 700 | 4,225,000 |
| 2000/11/21 | 712 | 714 | 694 | 702 | 8,190,000 |
| 2000/11/20 | 722 | 735 | 719 | 720 | 7,655,000 |
| 2000/11/17 | 708 | 724 | 707 | 721 | 7,028,000 |
| 2000/11/16 | 718 | 720 | 706 | 710 | 7,415,000 |
| 2000/11/15 | 710 | 718 | 703 | 708 | 6,806,000 |
| 2000/11/14 | 710 | 715 | 696 | 701 | 8,587,000 |
| 2000/11/13 | 730 | 735 | 717 | 720 | 6,593,000 |
| 2000/11/10 | 713 | 745 | 710 | 740 | 13,103,000 |
| 2000/11/09 | 720 | 733 | 705 | 713 | 16,946,000 |
| 2000/11/08 | 700 | 704 | 692 | 700 | 13,346,000 |
| 2000/11/07 | 715 | 725 | 700 | 705 | 11,679,000 |
| 2000/11/06 | 730 | 740 | 727 | 729 | 12,203,000 |
| 2000/11/02 | 717 | 764 | 695 | 760 | 26,067,000 |
| 2000/11/01 | 750 | 754 | 724 | 727 | 20,125,000 |
| 2000/10/31 | 744 | 762 | 726 | 749 | 41,966,000 |
| 2000/10/30 | 675 | 687 | 671 | 684 | 12,379,000 |
| 2000/10/27 | 675 | 680 | 668 | 675 | 8,837,000 |
| 2000/10/26 | 666 | 672 | 662 | 670 | 7,125,000 |
| 2000/10/25 | 670 | 677 | 665 | 669 | 7,481,000 |
| 2000/10/24 | 666 | 676 | 662 | 672 | 5,979,000 |
| 2000/10/23 | 674 | 687 | 667 | 667 | 11,065,000 |
| 2000/10/20 | 665 | 686 | 663 | 670 | 19,480,000 |
| 2000/10/19 | 630 | 660 | 630 | 653 | 15,422,000 |
| 2000/10/18 | 610 | 629 | 610 | 625 | 8,395,000 |
| 2000/10/17 | 640 | 640 | 620 | 620 | 6,410,000 |
| 2000/10/16 | 640 | 645 | 629 | 630 | 4,372,000 |
| 2000/10/13 | 621 | 643 | 616 | 640 | 11,658,000 |
| 2000/10/12 | 639 | 650 | 635 | 640 | 7,635,000 |
| 2000/10/11 | 630 | 639 | 626 | 636 | 5,329,000 |
| 2000/10/10 | 615 | 635 | 605 | 630 | 8,079,000 |
| 2000/10/06 | 625 | 638 | 615 | 625 | 13,639,000 |
| 2000/10/05 | 656 | 660 | 645 | 655 | 26,762,000 |
| 2000/10/04 | 635 | 650 | 632 | 646 | 26,691,000 |
| 2000/10/03 | 590 | 615 | 590 | 615 | 13,801,000 |
| 2000/10/02 | 590 | 600 | 583 | 596 | 8,274,000 |
| 2000/09/29 | 637 | 637 | 599 | 620 | 23,486,000 |
| 2000/09/28 | 532 | 542 | 530 | 537 | 2,804,000 |
| 2000/09/27 | 555 | 557 | 532 | 532 | 3,511,000 |
| 2000/09/26 | 554 | 569 | 550 | 565 | 4,697,000 |
| 2000/09/25 | 551 | 565 | 539 | 550 | 4,128,000 |
| 2000/09/22 | 557 | 561 | 550 | 550 | 6,107,000 |
| 2000/09/21 | 552 | 563 | 540 | 552 | 8,423,000 |
| 2000/09/20 | 560 | 563 | 551 | 560 | 9,962,000 |
| 2000/09/19 | 529 | 560 | 528 | 545 | 11,324,000 |
| 2000/09/18 | 531 | 542 | 530 | 539 | 5,401,000 |
| 2000/09/14 | 527 | 533 | 520 | 520 | 6,564,000 |
| 2000/09/13 | 518 | 535 | 516 | 526 | 4,631,000 |
| 2000/09/12 | 510 | 527 | 510 | 518 | 3,324,000 |
| 2000/09/11 | 535 | 540 | 510 | 520 | 4,019,000 |
| 2000/09/08 | 513 | 550 | 511 | 550 | 6,323,000 |
| 2000/09/07 | 512 | 519 | 501 | 519 | 3,600,000 |
| 2000/09/06 | 528 | 531 | 518 | 522 | 1,939,000 |
| 2000/09/05 | 534 | 537 | 518 | 532 | 5,403,000 |
| 2000/09/04 | 530 | 540 | 528 | 534 | 8,542,000 |
| 2000/09/01 | 540 | 541 | 518 | 524 | 5,868,000 |
| 2000/08/31 | 540 | 543 | 526 | 536 | 5,587,000 |
| 2000/08/30 | 540 | 543 | 525 | 542 | 3,674,000 |
| 2000/08/29 | 520 | 554 | 507 | 554 | 4,603,000 |
| 2000/08/28 | 545 | 545 | 521 | 532 | 4,556,000 |
| 2000/08/25 | 512 | 550 | 510 | 545 | 10,335,000 |
| 2000/08/24 | 470 | 500 | 468 | 492 | 4,857,000 |
| 2000/08/23 | 480 | 482 | 455 | 460 | 5,030,000 |
| 2000/08/22 | 490 | 492 | 470 | 485 | 4,241,000 |
| 2000/08/21 | 497 | 498 | 485 | 492 | 1,706,000 |
| 2000/08/18 | 499 | 503 | 483 | 492 | 2,331,000 |
| 2000/08/17 | 510 | 510 | 497 | 501 | 2,649,000 |
| 2000/08/16 | 503 | 506 | 499 | 500 | 3,057,000 |
| 2000/08/15 | 517 | 522 | 503 | 506 | 2,471,000 |
| 2000/08/14 | 520 | 520 | 507 | 517 | 2,160,000 |
| 2000/08/11 | 515 | 524 | 508 | 520 | 2,771,000 |
| 2000/08/10 | 535 | 540 | 518 | 524 | 2,302,000 |
| 2000/08/09 | 529 | 544 | 526 | 544 | 2,244,000 |
| 2000/08/08 | 560 | 560 | 523 | 523 | 3,628,000 |
| 2000/08/07 | 537 | 568 | 533 | 568 | 3,258,000 |
| 2000/08/04 | 523 | 537 | 520 | 533 | 3,506,000 |
| 2000/08/03 | 525 | 526 | 513 | 523 | 2,902,000 |
| 2000/08/02 | 539 | 539 | 522 | 524 | 3,125,000 |
| 2000/08/01 | 547 | 547 | 530 | 539 | 3,602,000 |
| 2000/07/31 | 530 | 559 | 524 | 547 | 3,248,000 |
| 2000/07/28 | 547 | 553 | 531 | 541 | 3,192,000 |
| 2000/07/27 | 559 | 559 | 539 | 555 | 2,367,000 |
| 2000/07/26 | 549 | 558 | 530 | 549 | 3,227,000 |
| 2000/07/25 | 545 | 564 | 540 | 549 | 3,362,000 |
| 2000/07/24 | 535 | 548 | 527 | 548 | 3,362,000 |
| 2000/07/21 | 548 | 553 | 539 | 548 | 3,208,000 |
| 2000/07/19 | 543 | 549 | 511 | 539 | 5,962,000 |
| 2000/07/18 | 579 | 579 | 558 | 563 | 2,863,000 |
| 2000/07/17 | 575 | 583 | 573 | 579 | 3,431,000 |
| 2000/07/14 | 570 | 578 | 568 | 575 | 2,993,000 |
| 2000/07/13 | 570 | 580 | 555 | 579 | 7,036,000 |
| 2000/07/12 | 570 | 576 | 548 | 565 | 6,915,000 |
| 2000/07/11 | 591 | 595 | 553 | 565 | 16,213,000 |
| 2000/07/10 | 615 | 616 | 591 | 591 | 3,188,000 |
| 2000/07/07 | 596 | 618 | 595 | 595 | 5,940,000 |
| 2000/07/06 | 598 | 604 | 590 | 595 | 3,983,000 |
| 2000/07/05 | 613 | 617 | 587 | 595 | 5,106,000 |
| 2000/07/04 | 605 | 610 | 596 | 603 | 7,393,000 |
| 2000/07/03 | 634 | 639 | 600 | 608 | 7,689,000 |
| 2000/06/30 | 611 | 636 | 611 | 625 | 15,086,000 |
| 2000/06/29 | 586 | 612 | 585 | 601 | 10,653,000 |
| 2000/06/28 | 575 | 584 | 571 | 581 | 4,536,000 |
| 2000/06/27 | 577 | 577 | 566 | 575 | 3,071,000 |
| 2000/06/26 | 580 | 580 | 567 | 579 | 5,211,000 |
| 2000/06/23 | 561 | 582 | 560 | 566 | 10,577,000 |
| 2000/06/22 | 555 | 578 | 550 | 551 | 6,402,000 |
| 2000/06/21 | 540 | 554 | 540 | 546 | 5,369,000 |
| 2000/06/20 | 539 | 546 | 536 | 543 | 4,379,000 |
| 2000/06/19 | 541 | 550 | 538 | 543 | 5,863,000 |
| 2000/06/16 | 545 | 547 | 533 | 544 | 3,211,000 |
| 2000/06/15 | 540 | 549 | 519 | 545 | 4,574,000 |
| 2000/06/14 | 527 | 547 | 517 | 547 | 7,207,000 |
| 2000/06/13 | 510 | 528 | 507 | 528 | 2,920,000 |
| 2000/06/12 | 536 | 536 | 525 | 526 | 1,787,000 |
| 2000/06/09 | 516 | 534 | 516 | 530 | 7,482,000 |
| 2000/06/08 | 500 | 521 | 494 | 516 | 7,216,000 |
| 2000/06/07 | 527 | 530 | 517 | 524 | 3,284,000 |
| 2000/06/06 | 535 | 542 | 529 | 537 | 2,444,000 |
| 2000/06/05 | 540 | 550 | 526 | 538 | 3,961,000 |
| 2000/06/02 | 553 | 560 | 537 | 540 | 4,231,000 |
| 2000/06/01 | 565 | 566 | 545 | 553 | 3,249,000 |
| 2000/05/31 | 578 | 579 | 550 | 565 | 9,872,000 |
| 2000/05/30 | 552 | 578 | 552 | 558 | 8,627,000 |
| 2000/05/29 | 544 | 547 | 528 | 542 | 4,844,000 |
| 2000/05/26 | 536 | 554 | 536 | 554 | 4,420,000 |
| 2000/05/25 | 552 | 552 | 535 | 540 | 4,456,000 |
| 2000/05/24 | 532 | 535 | 520 | 532 | 3,247,000 |
| 2000/05/23 | 530 | 542 | 525 | 530 | 5,637,000 |
| 2000/05/22 | 529 | 550 | 522 | 540 | 10,464,000 |
| 2000/05/19 | 519 | 528 | 506 | 506 | 9,723,000 |
| 2000/05/18 | 517 | 521 | 499 | 510 | 7,671,000 |
| 2000/05/17 | 562 | 562 | 534 | 537 | 6,315,000 |
| 2000/05/16 | 570 | 580 | 563 | 563 | 14,780,000 |
| 2000/05/15 | 564 | 588 | 562 | 574 | 20,898,000 |
| 2000/05/12 | 544 | 550 | 539 | 544 | 9,074,000 |
| 2000/05/11 | 508 | 542 | 500 | 514 | 8,367,000 |
| 2000/05/10 | 527 | 528 | 504 | 512 | 4,648,000 |
| 2000/05/09 | 518 | 535 | 517 | 529 | 8,021,000 |
| 2000/05/08 | 510 | 529 | 506 | 518 | 6,741,000 |
| 2000/05/02 | 505 | 510 | 501 | 506 | 3,149,000 |
| 2000/05/01 | 498 | 505 | 496 | 505 | 5,247,000 |
| 2000/04/28 | 484 | 495 | 480 | 491 | 7,695,000 |
| 2000/04/27 | 472 | 480 | 471 | 474 | 3,829,000 |
| 2000/04/26 | 480 | 485 | 471 | 472 | 1,811,000 |
| 2000/04/25 | 480 | 493 | 470 | 477 | 2,786,000 |
| 2000/04/24 | 482 | 492 | 481 | 487 | 1,975,000 |
| 2000/04/21 | 497 | 499 | 462 | 477 | 3,099,000 |
| 2000/04/20 | 503 | 508 | 491 | 496 | 6,088,000 |
| 2000/04/19 | 491 | 499 | 485 | 493 | 4,345,000 |
| 2000/04/18 | 475 | 486 | 466 | 486 | 4,826,000 |
| 2000/04/17 | 455 | 465 | 446 | 465 | 4,847,000 |
| 2000/04/14 | 500 | 500 | 473 | 475 | 4,935,000 |
| 2000/04/13 | 505 | 513 | 496 | 500 | 8,937,000 |
| 2000/04/12 | 492 | 505 | 487 | 504 | 11,935,000 |
| 2000/04/11 | 486 | 489 | 475 | 482 | 6,402,000 |
| 2000/04/10 | 465 | 490 | 460 | 476 | 10,174,000 |
| 2000/04/07 | 455 | 473 | 455 | 460 | 11,075,000 |
| 2000/04/06 | 455 | 462 | 440 | 445 | 7,862,000 |
| 2000/04/05 | 424 | 465 | 420 | 445 | 7,318,000 |
| 2000/04/04 | 417 | 429 | 411 | 420 | 4,857,000 |
| 2000/04/03 | 420 | 420 | 404 | 409 | 3,683,000 |
| 2000/03/31 | 407 | 426 | 405 | 420 | 3,087,000 |
| 2000/03/30 | 430 | 432 | 402 | 402 | 3,592,000 |
| 2000/03/29 | 420 | 436 | 415 | 435 | 3,587,000 |
| 2000/03/28 | 400 | 416 | 395 | 405 | 3,548,000 |
| 2000/03/27 | 413 | 415 | 402 | 402 | 3,650,000 |
| 2000/03/24 | 410 | 412 | 405 | 408 | 2,549,000 |
| 2000/03/23 | 410 | 411 | 398 | 403 | 2,832,000 |
| 2000/03/22 | 415 | 428 | 398 | 422 | 4,999,000 |
| 2000/03/21 | 422 | 423 | 411 | 420 | 3,703,000 |
| 2000/03/17 | 424 | 450 | 422 | 439 | 10,936,000 |
| 2000/03/16 | 396 | 397 | 382 | 394 | 3,307,000 |
| 2000/03/15 | 400 | 400 | 390 | 397 | 3,408,000 |
| 2000/03/14 | 425 | 430 | 399 | 415 | 4,461,000 |
| 2000/03/13 | 440 | 440 | 426 | 435 | 5,216,000 |
| 2000/03/10 | 430 | 440 | 423 | 433 | 12,073,000 |
| 2000/03/09 | 427 | 428 | 414 | 421 | 6,236,000 |
| 2000/03/08 | 420 | 440 | 414 | 432 | 4,267,000 |
| 2000/03/07 | 430 | 434 | 428 | 432 | 3,145,000 |
| 2000/03/06 | 431 | 444 | 431 | 439 | 2,612,000 |
| 2000/03/03 | 430 | 438 | 425 | 430 | 3,122,000 |
| 2000/03/02 | 424 | 449 | 422 | 425 | 4,440,000 |
| 2000/03/01 | 420 | 429 | 420 | 424 | 3,846,000 |
| 2000/02/29 | 422 | 449 | 411 | 415 | 4,542,000 |
| 2000/02/28 | 460 | 460 | 421 | 427 | 5,050,000 |
| 2000/02/25 | 465 | 474 | 460 | 462 | 5,761,000 |
| 2000/02/24 | 430 | 466 | 429 | 460 | 8,147,000 |
| 2000/02/23 | 413 | 429 | 413 | 429 | 8,297,000 |
| 2000/02/22 | 410 | 413 | 398 | 408 | 4,407,000 |
| 2000/02/21 | 420 | 426 | 407 | 419 | 5,742,000 |
| 2000/02/18 | 401 | 415 | 394 | 415 | 9,247,000 |
| 2000/02/17 | 389 | 399 | 374 | 376 | 6,024,000 |
| 2000/02/16 | 362 | 377 | 358 | 374 | 8,879,000 |
| 2000/02/15 | 395 | 397 | 351 | 359 | 5,036,000 |
| 2000/02/14 | 419 | 420 | 395 | 400 | 2,995,000 |
| 2000/02/10 | 411 | 425 | 410 | 410 | 2,727,000 |
| 2000/02/09 | 418 | 418 | 401 | 411 | 3,706,000 |
| 2000/02/08 | 435 | 436 | 420 | 423 | 4,950,000 |
| 2000/02/07 | 453 | 455 | 442 | 442 | 2,174,000 |
| 2000/02/04 | 438 | 449 | 426 | 449 | 5,060,000 |
| 2000/02/03 | 466 | 472 | 436 | 438 | 7,853,000 |
| 2000/02/02 | 489 | 491 | 473 | 481 | 3,989,000 |
| 2000/02/01 | 505 | 505 | 486 | 490 | 4,137,000 |
| 2000/01/31 | 480 | 511 | 480 | 510 | 11,519,000 |
| 2000/01/28 | 470 | 470 | 455 | 470 | 4,344,000 |
| 2000/01/27 | 474 | 474 | 456 | 469 | 3,846,000 |
| 2000/01/26 | 468 | 480 | 461 | 469 | 6,564,000 |
| 2000/01/25 | 489 | 489 | 453 | 467 | 8,410,000 |
| 2000/01/24 | 519 | 519 | 491 | 498 | 4,133,000 |
| 2000/01/21 | 505 | 527 | 503 | 516 | 11,157,000 |
| 2000/01/20 | 495 | 502 | 495 | 500 | 4,974,000 |
| 2000/01/19 | 504 | 504 | 497 | 502 | 3,810,000 |
| 2000/01/18 | 491 | 500 | 488 | 500 | 4,586,000 |
| 2000/01/17 | 512 | 512 | 495 | 500 | 2,683,000 |
| 2000/01/14 | 515 | 520 | 503 | 512 | 5,760,000 |
| 2000/01/13 | 494 | 516 | 491 | 505 | 5,670,000 |
| 2000/01/12 | 490 | 512 | 477 | 500 | 7,178,000 |
| 2000/01/11 | 500 | 505 | 490 | 490 | 11,073,000 |
| 2000/01/07 | 475 | 485 | 472 | 480 | 10,556,000 |
| 2000/01/06 | 430 | 458 | 430 | 453 | 8,390,000 |
| 2000/01/05 | 404 | 420 | 401 | 420 | 2,734,000 |
| 2000/01/04 | 402 | 407 | 395 | 400 | 1,806,000 |