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
2002/12/30 923 928 922 926 2,441,200
2002/12/27 936 936 926 933 2,829,100
2002/12/26 929 936 927 934 3,014,600
2002/12/25 916 925 915 921 5,650,200
2002/12/24 917 934 916 930 8,448,500
2002/12/20 930 934 917 917 6,405,300
2002/12/19 918 934 906 934 8,235,100
2002/12/18 938 943 920 928 6,807,400
2002/12/17 955 958 944 948 8,281,800
2002/12/16 960 965 945 960 8,264,800
2002/12/13 973 976 957 967 11,538,700
2002/12/12 979 988 976 976 10,461,200
2002/12/11 970 979 967 973 7,767,100
2002/12/10 958 968 950 963 7,316,600
2002/12/09 964 975 962 968 7,345,700
2002/12/06 947 970 940 964 13,694,700
2002/12/05 953 957 946 947 10,296,200
2002/12/04 957 967 945 949 10,712,100
2002/12/03 984 986 960 969 14,250,800
2002/12/02 972 980 966 977 9,028,000
2002/11/29 985 994 977 977 8,403,700
2002/11/28 992 994 988 990 8,537,900
2002/11/27 966 989 962 984 8,701,500
2002/11/26 980 981 955 956 10,327,700
2002/11/25 985 989 979 985 7,688,400
2002/11/22 978 985 962 985 9,507,500
2002/11/21 989 990 968 968 7,304,900
2002/11/20 973 989 962 979 12,809,400
2002/11/19 955 973 939 967 11,069,400
2002/11/18 960 961 929 945 8,438,100
2002/11/15 979 985 972 980 8,847,200
2002/11/14 963 981 963 970 10,826,300
2002/11/13 930 956 927 953 9,448,300
2002/11/12 899 930 895 920 10,875,100
2002/11/11 912 914 898 914 9,805,700
2002/11/08 915 929 914 928 10,163,400
2002/11/07 956 958 925 935 11,776,100
2002/11/06 990 993 962 966 11,312,000
2002/11/05 985 990 968 984 9,897,800
2002/11/01 951 970 947 970 6,212,400
2002/10/31 965 972 940 941 7,588,000
2002/10/30 935 955 934 955 17,747,500
2002/10/29 970 976 954 955 15,200,900
2002/10/28 995 997 972 990 11,413,900
2002/10/25 989 1,001 988 996 19,421,200
2002/10/24 993 1,000 979 990 50,806,800
2002/10/23 913 940 902 934 10,465,500
2002/10/22 922 925 908 913 8,491,800
2002/10/21 925 932 919 921 9,668,500
2002/10/18 916 929 914 929 16,070,200
2002/10/17 874 886 870 886 7,472,200
2002/10/16 868 877 862 875 7,203,200
2002/10/15 836 851 836 848 5,098,100
2002/10/11 814 824 811 817 5,798,900
2002/10/10 808 809 770 801 11,858,300
2002/10/09 838 847 825 838 7,138,800
2002/10/08 842 866 841 858 6,214,400
2002/10/07 855 865 846 846 5,713,000
2002/10/04 856 874 845 874 5,097,900
2002/10/03 869 884 855 859 9,847,500
2002/10/02 907 914 875 879 7,150,100
2002/10/01 888 897 880 883 5,639,500
2002/09/30 925 929 901 904 5,052,500
2002/09/27 930 938 913 927 5,969,600
2002/09/26 910 923 910 912 5,348,900
2002/09/25 888 911 887 890 9,838,400
2002/09/24 910 925 888 925 10,944,400
2002/09/20 926 935 905 910 8,003,500
2002/09/19 950 967 926 926 18,410,700
2002/09/18 925 947 916 947 9,007,200
2002/09/17 910 942 909 928 15,228,600
2002/09/13 891 899 880 893 14,730,800
2002/09/12 899 911 894 911 13,747,800
2002/09/11 891 900 891 894 11,399,300
2002/09/10 876 889 870 878 12,307,300
2002/09/09 865 867 850 856 5,768,900
2002/09/06 815 852 812 845 6,868,700
2002/09/05 837 845 827 832 6,918,200
2002/09/04 816 828 807 827 8,575,200
2002/09/03 845 850 835 836 4,196,400
2002/09/02 850 858 846 848 4,537,000
2002/08/30 867 872 852 866 6,905,600
2002/08/29 869 879 863 867 6,061,300
2002/08/28 888 892 869 876 5,578,900
2002/08/27 901 905 886 888 6,049,600
2002/08/26 885 907 883 904 7,999,400
2002/08/23 895 897 880 880 4,752,400
2002/08/22 881 893 871 887 6,370,700
2002/08/21 870 891 867 879 8,090,200
2002/08/20 865 877 856 875 7,589,500
2002/08/19 870 870 846 851 5,975,600
2002/08/16 869 878 847 868 4,739,200
2002/08/15 860 868 857 867 4,282,700
2002/08/14 869 870 843 850 6,273,500
2002/08/13 866 883 863 869 3,812,900
2002/08/12 876 882 872 876 3,693,600
2002/08/09 890 898 880 896 7,559,100
2002/08/08 867 881 860 870 5,660,200
2002/08/07 860 873 852 865 6,525,400
2002/08/06 843 845 825 832 7,409,700
2002/08/05 845 865 842 855 6,173,200
2002/08/02 842 865 834 843 7,878,100
2002/08/01 852 858 836 842 9,645,700
2002/07/31 853 857 834 838 11,667,000
2002/07/30 851 876 850 863 21,399,000
2002/07/29 792 820 792 801 15,471,000
2002/07/26 806 806 763 770 14,766,000
2002/07/25 840 842 808 814 10,196,000
2002/07/24 811 816 802 816 8,530,000
2002/07/23 787 820 785 816 18,054,000
2002/07/22 781 804 778 794 12,231,000
2002/07/19 825 828 804 810 6,694,000
2002/07/18 825 845 819 835 8,388,000
2002/07/17 809 811 783 798 8,403,000
2002/07/16 807 825 805 805 11,300,000
2002/07/15 828 836 815 817 9,809,000
2002/07/12 852 855 842 842 9,777,000
2002/07/11 827 837 822 832 11,937,000
2002/07/10 850 863 845 845 10,814,000
2002/07/09 850 850 837 849 7,425,000
2002/07/08 865 865 841 841 13,791,000
2002/07/05 834 838 826 830 9,517,000
2002/07/04 840 858 825 837 15,450,000
2002/07/03 825 849 820 840 12,438,000
2002/07/02 811 835 811 829 13,013,000
2002/07/01 840 845 824 824 8,845,000
2002/06/28 825 835 820 830 13,017,000
2002/06/27 813 818 804 812 11,382,000
2002/06/26 806 809 787 798 10,301,000
2002/06/25 820 828 811 816 15,643,000
2002/06/24 801 831 795 819 11,434,000
2002/06/21 823 824 805 817 10,428,000
2002/06/20 841 843 826 843 9,593,000
2002/06/19 877 879 845 845 9,909,000
2002/06/18 873 893 868 885 9,375,000
2002/06/17 880 880 845 853 9,019,000
2002/06/14 930 934 891 892 21,726,000
2002/06/13 934 941 926 934 16,164,000
2002/06/12 920 922 909 914 5,818,000
2002/06/11 925 929 917 924 10,112,000
2002/06/10 913 920 903 912 7,594,000
2002/06/07 900 903 885 888 15,661,000
2002/06/06 910 922 900 920 11,402,000
2002/06/05 907 912 890 891 8,739,000
2002/06/04 919 920 896 904 13,347,000
2002/06/03 921 923 912 919 12,722,000
2002/05/31 911 915 881 881 20,280,000
2002/05/30 941 943 923 931 11,113,000
2002/05/29 966 968 951 953 8,121,000
2002/05/28 950 970 944 968 9,298,000
2002/05/27 952 959 947 949 7,904,000
2002/05/24 952 957 942 952 18,322,000
2002/05/23 955 965 936 938 19,390,000
2002/05/22 970 974 947 968 21,412,000
2002/05/21 1,000 1,001 980 990 10,574,000
2002/05/20 1,004 1,013 995 998 12,526,000
2002/05/17 1,030 1,041 1,016 1,024 11,559,000
2002/05/16 1,017 1,024 1,016 1,024 8,031,000
2002/05/15 1,018 1,029 1,011 1,011 23,030,000
2002/05/14 1,000 1,011 998 1,004 21,243,000
2002/05/13 993 997 981 997 17,256,000
2002/05/10 1,000 1,006 986 988 36,031,000
2002/05/09 984 988 974 985 16,690,000
2002/05/08 960 983 959 964 9,204,000
2002/05/07 956 967 946 958 11,494,000
2002/05/02 975 980 950 953 24,033,000
2002/05/01 998 1,003 985 994 14,488,000
2002/04/30 990 995 985 988 16,903,000
2002/04/26 978 999 967 998 23,878,000
2002/04/25 979 982 965 979 11,057,000
2002/04/24 975 977 958 971 11,592,000
2002/04/23 974 995 970 979 15,651,000
2002/04/22 979 990 976 984 15,769,000
2002/04/19 950 980 949 972 21,906,000
2002/04/18 954 974 950 959 21,859,000
2002/04/17 950 974 946 956 42,079,000
2002/04/16 900 924 900 924 10,914,000
2002/04/15 888 905 882 898 5,668,000
2002/04/12 876 891 870 888 8,189,000
2002/04/11 900 902 881 881 5,964,000
2002/04/10 880 909 876 898 14,798,000
2002/04/09 901 906 875 886 13,102,000
2002/04/08 900 923 887 918 15,078,000
2002/04/05 905 915 895 906 18,525,000
2002/04/04 935 941 917 925 13,171,000
2002/04/03 926 950 918 940 15,009,000
2002/04/02 960 978 948 956 18,812,000
2002/04/01 945 960 942 953 8,950,000
2002/03/29 965 968 931 938 6,880,000
2002/03/28 949 958 939 958 10,984,000
2002/03/27 913 950 907 945 11,589,000
2002/03/26 912 939 908 920 6,368,000
2002/03/25 929 937 914 929 8,460,000
2002/03/22 941 951 920 921 8,086,000
2002/03/20 968 973 935 956 22,133,000
2002/03/19 920 960 916 960 33,709,000
2002/03/18 910 927 900 900 24,081,000
2002/03/15 863 890 863 890 12,074,000
2002/03/14 850 866 836 863 8,261,000
2002/03/13 869 884 861 865 16,408,000
2002/03/12 849 872 843 863 16,914,000
2002/03/11 830 854 803 853 18,653,000
2002/03/08 836 860 822 830 28,461,000
2002/03/07 869 879 855 866 14,858,000
2002/03/06 883 896 871 879 8,214,000
2002/03/05 910 911 873 883 19,416,000
2002/03/04 890 913 887 907 26,085,000
2002/03/01 863 867 834 866 20,371,000
2002/02/28 870 886 857 873 19,447,000
2002/02/27 823 873 820 841 25,212,000
2002/02/26 810 824 805 816 13,691,000
2002/02/25 797 813 787 802 9,743,000
2002/02/22 794 800 787 789 10,628,000
2002/02/21 780 804 777 803 16,801,000
2002/02/20 770 783 765 766 7,009,000
2002/02/19 784 786 763 780 9,159,000
2002/02/18 785 798 782 790 9,838,000
2002/02/15 805 810 795 799 23,515,000
2002/02/14 795 807 778 785 22,928,000
2002/02/13 758 810 753 785 32,571,000
2002/02/12 741 767 738 754 21,310,000
2002/02/08 712 723 705 711 11,997,000
2002/02/07 701 720 696 720 5,807,000
2002/02/06 702 723 702 703 6,265,000
2002/02/05 703 706 686 700 10,865,000
2002/02/04 709 719 706 713 9,140,000
2002/02/01 723 734 702 702 17,461,000
2002/01/31 715 716 706 713 15,320,000
2002/01/30 720 724 700 712 16,770,000
2002/01/29 759 761 735 740 17,995,000
2002/01/28 759 766 754 759 11,274,000
2002/01/25 760 760 744 754 10,968,000
2002/01/24 735 754 735 751 7,632,000
2002/01/23 745 750 725 725 9,046,000
2002/01/22 743 744 727 727 8,226,000
2002/01/21 736 756 732 748 11,887,000
2002/01/18 730 745 720 736 11,264,000
2002/01/17 739 739 717 718 7,096,000
2002/01/16 724 751 717 749 11,953,000
2002/01/15 727 732 709 726 9,822,000
2002/01/11 757 768 750 757 16,655,000
2002/01/10 720 755 712 747 17,055,000
2002/01/09 698 730 692 730 12,167,000
2002/01/08 692 700 683 698 8,910,000
2002/01/07 709 723 706 709 10,565,000
2002/01/04 705 729 702 725 9,401,000

このページの先頭へ