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 |
---|---|---|---|---|---|
2008/12/30 | 319 | 332 | 316 | 320 | 15,526,400 |
2008/12/29 | 315 | 320 | 311 | 319 | 13,105,900 |
2008/12/26 | 305 | 315 | 303 | 313 | 12,007,600 |
2008/12/25 | 299 | 304 | 297 | 304 | 14,218,800 |
2008/12/24 | 299 | 300 | 295 | 296 | 12,252,000 |
2008/12/22 | 295 | 305 | 295 | 304 | 17,905,000 |
2008/12/19 | 299 | 305 | 295 | 296 | 29,791,600 |
2008/12/18 | 297 | 308 | 295 | 304 | 25,319,000 |
2008/12/17 | 320 | 320 | 293 | 302 | 35,589,700 |
2008/12/16 | 321 | 322 | 309 | 315 | 20,512,500 |
2008/12/15 | 317 | 333 | 317 | 331 | 28,637,300 |
2008/12/12 | 330 | 338 | 304 | 308 | 35,876,900 |
2008/12/11 | 342 | 351 | 332 | 348 | 33,409,100 |
2008/12/10 | 323 | 350 | 321 | 344 | 31,967,300 |
2008/12/09 | 308 | 328 | 307 | 327 | 28,784,100 |
2008/12/08 | 296 | 308 | 292 | 304 | 18,244,700 |
2008/12/05 | 297 | 306 | 290 | 298 | 26,816,200 |
2008/12/04 | 313 | 315 | 290 | 292 | 23,110,200 |
2008/12/03 | 311 | 313 | 301 | 312 | 29,006,000 |
2008/12/02 | 298 | 308 | 291 | 302 | 34,268,800 |
2008/12/01 | 318 | 319 | 303 | 308 | 21,631,900 |
2008/11/28 | 329 | 331 | 314 | 317 | 21,987,900 |
2008/11/27 | 337 | 344 | 325 | 328 | 20,810,900 |
2008/11/26 | 350 | 351 | 334 | 337 | 20,018,600 |
2008/11/25 | 367 | 367 | 330 | 346 | 27,103,100 |
2008/11/21 | 307 | 355 | 303 | 347 | 33,533,000 |
2008/11/20 | 331 | 339 | 325 | 327 | 23,728,900 |
2008/11/19 | 358 | 364 | 343 | 346 | 20,176,900 |
2008/11/18 | 359 | 366 | 354 | 356 | 19,413,000 |
2008/11/17 | 360 | 384 | 353 | 369 | 29,656,400 |
2008/11/14 | 394 | 396 | 370 | 372 | 26,590,400 |
2008/11/13 | 388 | 389 | 366 | 374 | 43,440,700 |
2008/11/12 | 411 | 415 | 401 | 403 | 25,985,200 |
2008/11/11 | 425 | 439 | 423 | 424 | 19,392,500 |
2008/11/10 | 446 | 449 | 428 | 440 | 19,389,500 |
2008/11/07 | 420 | 443 | 405 | 422 | 32,311,700 |
2008/11/06 | 465 | 473 | 448 | 455 | 21,469,800 |
2008/11/05 | 461 | 500 | 460 | 500 | 33,267,800 |
2008/11/04 | 468 | 468 | 440 | 441 | 48,380,400 |
2008/10/31 | 515 | 528 | 489 | 493 | 21,074,200 |
2008/10/30 | 481 | 544 | 463 | 538 | 40,821,800 |
2008/10/29 | 473 | 489 | 442 | 471 | 39,836,400 |
2008/10/28 | 410 | 449 | 400 | 423 | 29,576,600 |
2008/10/27 | 437 | 454 | 403 | 404 | 33,687,200 |
2008/10/24 | 471 | 474 | 440 | 441 | 24,846,200 |
2008/10/23 | 476 | 477 | 451 | 466 | 30,714,900 |
2008/10/22 | 529 | 530 | 500 | 500 | 19,973,800 |
2008/10/21 | 560 | 564 | 537 | 549 | 19,992,300 |
2008/10/20 | 499 | 534 | 493 | 527 | 27,847,000 |
2008/10/17 | 500 | 505 | 481 | 484 | 17,257,700 |
2008/10/16 | 502 | 503 | 473 | 475 | 21,600,100 |
2008/10/15 | 541 | 541 | 510 | 536 | 25,667,800 |
2008/10/14 | 544 | 544 | 517 | 544 | 19,727,200 |
2008/10/10 | 462 | 486 | 462 | 464 | 30,199,600 |
2008/10/09 | 511 | 534 | 501 | 512 | 26,144,200 |
2008/10/08 | 537 | 542 | 500 | 501 | 28,725,600 |
2008/10/07 | 541 | 569 | 536 | 556 | 30,571,300 |
2008/10/06 | 591 | 603 | 584 | 584 | 23,151,100 |
2008/10/03 | 650 | 654 | 615 | 621 | 20,748,700 |
2008/10/02 | 690 | 691 | 660 | 668 | 18,335,100 |
2008/10/01 | 698 | 714 | 689 | 696 | 13,867,500 |
2008/09/30 | 684 | 718 | 684 | 697 | 19,282,600 |
2008/09/29 | 754 | 757 | 718 | 726 | 12,359,300 |
2008/09/26 | 770 | 779 | 749 | 758 | 17,219,600 |
2008/09/25 | 757 | 772 | 757 | 763 | 15,784,800 |
2008/09/24 | 793 | 805 | 784 | 803 | 23,582,800 |
2008/09/22 | 800 | 803 | 785 | 803 | 23,320,800 |
2008/09/19 | 732 | 766 | 732 | 755 | 20,330,200 |
2008/09/18 | 698 | 722 | 697 | 709 | 25,113,800 |
2008/09/17 | 741 | 752 | 725 | 728 | 22,727,300 |
2008/09/16 | 750 | 751 | 727 | 742 | 31,427,500 |
2008/09/12 | 799 | 801 | 773 | 789 | 25,583,100 |
2008/09/11 | 802 | 807 | 795 | 795 | 15,313,500 |
2008/09/10 | 800 | 813 | 791 | 810 | 18,711,900 |
2008/09/09 | 824 | 824 | 805 | 808 | 13,839,500 |
2008/09/08 | 813 | 829 | 812 | 824 | 17,835,000 |
2008/09/05 | 803 | 808 | 800 | 800 | 22,323,800 |
2008/09/04 | 846 | 852 | 830 | 830 | 21,227,200 |
2008/09/03 | 832 | 845 | 828 | 837 | 14,151,700 |
2008/09/02 | 820 | 838 | 812 | 817 | 12,087,300 |
2008/09/01 | 821 | 828 | 817 | 819 | 8,315,900 |
2008/08/29 | 824 | 841 | 823 | 841 | 16,616,400 |
2008/08/28 | 824 | 825 | 812 | 814 | 12,875,300 |
2008/08/27 | 840 | 841 | 808 | 814 | 35,608,900 |
2008/08/26 | 836 | 858 | 830 | 854 | 11,177,400 |
2008/08/25 | 850 | 862 | 848 | 856 | 11,835,500 |
2008/08/22 | 828 | 832 | 821 | 830 | 10,183,400 |
2008/08/21 | 842 | 844 | 835 | 836 | 10,174,300 |
2008/08/20 | 834 | 843 | 832 | 840 | 10,356,400 |
2008/08/19 | 850 | 853 | 842 | 848 | 11,426,400 |
2008/08/18 | 859 | 875 | 856 | 869 | 11,957,800 |
2008/08/15 | 844 | 865 | 842 | 863 | 10,905,600 |
2008/08/14 | 840 | 855 | 840 | 845 | 13,787,000 |
2008/08/13 | 864 | 868 | 855 | 860 | 15,199,500 |
2008/08/12 | 854 | 872 | 850 | 859 | 16,525,300 |
2008/08/11 | 863 | 881 | 858 | 879 | 16,845,200 |
2008/08/08 | 842 | 856 | 835 | 843 | 16,143,600 |
2008/08/07 | 846 | 854 | 838 | 854 | 18,718,800 |
2008/08/06 | 825 | 839 | 819 | 839 | 19,895,600 |
2008/08/05 | 798 | 810 | 794 | 803 | 13,541,500 |
2008/08/04 | 800 | 801 | 780 | 788 | 22,841,800 |
2008/08/01 | 839 | 839 | 817 | 828 | 15,057,200 |
2008/07/31 | 841 | 844 | 823 | 840 | 13,156,300 |
2008/07/30 | 820 | 837 | 819 | 837 | 13,088,200 |
2008/07/29 | 822 | 824 | 808 | 813 | 15,550,900 |
2008/07/28 | 837 | 850 | 832 | 840 | 16,487,800 |
2008/07/25 | 829 | 836 | 824 | 824 | 20,814,600 |
2008/07/24 | 833 | 846 | 831 | 842 | 27,086,100 |
2008/07/23 | 840 | 857 | 826 | 832 | 23,616,900 |
2008/07/22 | 818 | 841 | 817 | 841 | 24,430,900 |
2008/07/18 | 822 | 827 | 813 | 817 | 17,630,200 |
2008/07/17 | 817 | 820 | 800 | 811 | 21,930,300 |
2008/07/16 | 813 | 828 | 811 | 815 | 17,260,400 |
2008/07/15 | 811 | 813 | 801 | 808 | 19,142,500 |
2008/07/14 | 823 | 835 | 812 | 813 | 20,636,000 |
2008/07/11 | 845 | 848 | 831 | 833 | 20,979,900 |
2008/07/10 | 854 | 863 | 851 | 858 | 16,434,500 |
2008/07/09 | 873 | 881 | 847 | 863 | 21,245,900 |
2008/07/08 | 884 | 884 | 864 | 866 | 14,919,900 |
2008/07/07 | 866 | 880 | 861 | 870 | 11,396,000 |
2008/07/04 | 869 | 869 | 855 | 866 | 9,527,200 |
2008/07/03 | 844 | 864 | 836 | 859 | 16,454,600 |
2008/07/02 | 869 | 873 | 845 | 850 | 14,819,700 |
2008/07/01 | 873 | 887 | 865 | 867 | 13,978,400 |
2008/06/30 | 888 | 893 | 870 | 877 | 14,456,700 |
2008/06/27 | 880 | 911 | 880 | 890 | 18,096,000 |
2008/06/26 | 909 | 919 | 899 | 903 | 11,768,100 |
2008/06/25 | 900 | 901 | 885 | 899 | 13,239,700 |
2008/06/24 | 905 | 912 | 897 | 897 | 11,997,200 |
2008/06/23 | 898 | 913 | 893 | 905 | 15,118,100 |
2008/06/20 | 925 | 937 | 920 | 923 | 13,852,100 |
2008/06/19 | 951 | 955 | 924 | 928 | 18,633,800 |
2008/06/18 | 949 | 972 | 949 | 970 | 10,676,000 |
2008/06/17 | 975 | 975 | 954 | 959 | 13,754,600 |
2008/06/16 | 970 | 979 | 965 | 978 | 12,144,500 |
2008/06/13 | 940 | 962 | 937 | 957 | 19,913,300 |
2008/06/12 | 939 | 948 | 926 | 939 | 14,486,000 |
2008/06/11 | 943 | 961 | 942 | 959 | 11,881,600 |
2008/06/10 | 945 | 960 | 936 | 936 | 13,504,200 |
2008/06/09 | 944 | 950 | 931 | 941 | 15,869,500 |
2008/06/06 | 995 | 998 | 969 | 974 | 14,724,300 |
2008/06/05 | 968 | 979 | 949 | 979 | 14,380,400 |
2008/06/04 | 928 | 975 | 927 | 974 | 25,799,700 |
2008/06/03 | 933 | 933 | 918 | 925 | 13,555,700 |
2008/06/02 | 933 | 945 | 921 | 945 | 15,420,500 |
2008/05/30 | 930 | 945 | 929 | 937 | 20,352,800 |
2008/05/29 | 907 | 920 | 901 | 920 | 17,113,900 |
2008/05/28 | 902 | 903 | 882 | 883 | 12,720,100 |
2008/05/27 | 879 | 897 | 877 | 892 | 11,366,900 |
2008/05/26 | 880 | 885 | 865 | 875 | 13,782,300 |
2008/05/23 | 898 | 911 | 897 | 899 | 22,527,800 |
2008/05/22 | 924 | 924 | 905 | 913 | 21,754,800 |
2008/05/21 | 947 | 949 | 926 | 935 | 17,638,400 |
2008/05/20 | 979 | 986 | 970 | 976 | 11,100,000 |
2008/05/19 | 988 | 989 | 973 | 979 | 11,566,800 |
2008/05/16 | 990 | 995 | 962 | 975 | 14,755,600 |
2008/05/15 | 966 | 988 | 966 | 982 | 14,944,100 |
2008/05/14 | 962 | 970 | 941 | 960 | 17,746,300 |
2008/05/13 | 950 | 964 | 949 | 960 | 12,639,300 |
2008/05/12 | 927 | 934 | 921 | 930 | 9,159,500 |
2008/05/09 | 951 | 961 | 941 | 945 | 15,933,600 |
2008/05/08 | 975 | 975 | 957 | 960 | 12,892,800 |
2008/05/07 | 965 | 982 | 964 | 974 | 21,088,100 |
2008/05/02 | 934 | 941 | 930 | 940 | 13,821,000 |
2008/05/01 | 929 | 935 | 918 | 926 | 11,219,000 |
2008/04/30 | 924 | 932 | 913 | 922 | 14,237,800 |
2008/04/28 | 918 | 931 | 913 | 923 | 14,442,600 |
2008/04/25 | 871 | 900 | 870 | 898 | 13,410,100 |
2008/04/24 | 878 | 884 | 864 | 870 | 9,352,200 |
2008/04/23 | 862 | 889 | 860 | 874 | 15,488,800 |
2008/04/22 | 895 | 896 | 874 | 886 | 15,050,500 |
2008/04/21 | 914 | 923 | 907 | 919 | 20,326,800 |
2008/04/18 | 868 | 887 | 867 | 884 | 18,516,500 |
2008/04/17 | 857 | 869 | 850 | 867 | 14,819,000 |
2008/04/16 | 831 | 846 | 825 | 837 | 16,448,100 |
2008/04/15 | 823 | 825 | 813 | 821 | 11,984,200 |
2008/04/14 | 805 | 807 | 799 | 803 | 15,353,600 |
2008/04/11 | 821 | 834 | 815 | 829 | 16,524,800 |
2008/04/10 | 822 | 822 | 808 | 811 | 13,530,700 |
2008/04/09 | 845 | 850 | 825 | 825 | 12,671,900 |
2008/04/08 | 856 | 859 | 832 | 846 | 15,113,600 |
2008/04/07 | 845 | 859 | 837 | 856 | 11,866,800 |
2008/04/04 | 861 | 865 | 848 | 848 | 16,926,600 |
2008/04/03 | 879 | 891 | 865 | 891 | 19,890,600 |
2008/04/02 | 865 | 878 | 864 | 878 | 18,311,900 |
2008/04/01 | 820 | 831 | 812 | 820 | 15,126,600 |
2008/03/31 | 832 | 835 | 815 | 824 | 15,978,900 |
2008/03/28 | 856 | 856 | 836 | 848 | 16,965,600 |
2008/03/27 | 869 | 869 | 842 | 850 | 16,537,600 |
2008/03/26 | 876 | 882 | 858 | 882 | 14,065,200 |
2008/03/25 | 908 | 911 | 892 | 903 | 19,590,400 |
2008/03/24 | 873 | 899 | 872 | 890 | 16,512,100 |
2008/03/21 | 840 | 863 | 839 | 859 | 15,921,400 |
2008/03/19 | 832 | 852 | 821 | 839 | 20,168,000 |
2008/03/18 | 800 | 807 | 786 | 792 | 20,742,600 |
2008/03/17 | 813 | 815 | 793 | 800 | 21,338,000 |
2008/03/14 | 870 | 879 | 837 | 843 | 23,909,400 |
2008/03/13 | 894 | 894 | 858 | 869 | 14,960,300 |
2008/03/12 | 914 | 914 | 890 | 894 | 16,386,900 |
2008/03/11 | 854 | 887 | 853 | 884 | 15,221,500 |
2008/03/10 | 868 | 889 | 862 | 863 | 19,002,300 |
2008/03/07 | 905 | 907 | 891 | 895 | 18,833,700 |
2008/03/06 | 930 | 945 | 923 | 934 | 12,109,400 |
2008/03/05 | 904 | 934 | 903 | 920 | 18,971,900 |
2008/03/04 | 926 | 928 | 902 | 903 | 19,970,300 |
2008/03/03 | 934 | 934 | 920 | 921 | 19,552,800 |
2008/02/29 | 961 | 972 | 960 | 964 | 16,570,700 |
2008/02/28 | 994 | 994 | 973 | 991 | 12,115,800 |
2008/02/27 | 997 | 1,005 | 991 | 999 | 15,479,900 |
2008/02/26 | 977 | 993 | 972 | 982 | 14,564,000 |
2008/02/25 | 965 | 975 | 951 | 964 | 14,163,300 |
2008/02/22 | 960 | 964 | 942 | 964 | 17,573,600 |
2008/02/21 | 981 | 986 | 963 | 971 | 20,540,400 |
2008/02/20 | 1,004 | 1,006 | 976 | 978 | 30,242,700 |
2008/02/19 | 978 | 995 | 971 | 978 | 16,180,300 |
2008/02/18 | 954 | 978 | 954 | 958 | 12,952,700 |
2008/02/15 | 960 | 962 | 940 | 952 | 21,280,400 |
2008/02/14 | 962 | 976 | 957 | 966 | 16,523,400 |
2008/02/13 | 939 | 951 | 917 | 923 | 19,643,800 |
2008/02/12 | 922 | 934 | 912 | 918 | 16,177,400 |
2008/02/08 | 927 | 937 | 918 | 919 | 18,992,100 |
2008/02/07 | 943 | 945 | 929 | 937 | 23,416,600 |
2008/02/06 | 970 | 971 | 945 | 957 | 27,672,400 |
2008/02/05 | 1,005 | 1,018 | 992 | 1,003 | 17,136,900 |
2008/02/04 | 1,040 | 1,041 | 991 | 1,000 | 23,329,500 |
2008/02/01 | 1,005 | 1,017 | 995 | 1,006 | 15,688,800 |
2008/01/31 | 982 | 1,031 | 981 | 1,013 | 17,098,800 |
2008/01/30 | 995 | 1,002 | 982 | 1,002 | 12,387,300 |
2008/01/29 | 1,007 | 1,007 | 971 | 985 | 14,212,600 |
2008/01/28 | 985 | 1,003 | 960 | 967 | 18,023,500 |
2008/01/25 | 980 | 1,025 | 978 | 1,025 | 25,240,800 |
2008/01/24 | 948 | 962 | 931 | 940 | 26,467,800 |
2008/01/23 | 952 | 965 | 934 | 945 | 21,759,400 |
2008/01/22 | 958 | 960 | 921 | 922 | 20,466,400 |
2008/01/21 | 996 | 1,008 | 985 | 985 | 16,548,800 |
2008/01/18 | 996 | 1,027 | 993 | 1,016 | 23,896,800 |
2008/01/17 | 1,010 | 1,040 | 1,002 | 1,040 | 19,901,300 |
2008/01/16 | 1,000 | 1,025 | 999 | 1,008 | 22,058,100 |
2008/01/15 | 1,087 | 1,088 | 1,052 | 1,060 | 19,721,000 |
2008/01/11 | 1,097 | 1,103 | 1,080 | 1,091 | 15,200,200 |
2008/01/10 | 1,118 | 1,122 | 1,087 | 1,096 | 16,767,000 |
2008/01/09 | 1,120 | 1,131 | 1,104 | 1,131 | 17,894,600 |
2008/01/08 | 1,118 | 1,124 | 1,100 | 1,108 | 14,764,400 |
2008/01/07 | 1,088 | 1,105 | 1,082 | 1,098 | 24,064,800 |
2008/01/04 | 1,149 | 1,149 | 1,116 | 1,117 | 19,744,800 |