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 |
---|---|---|---|---|---|
2011/12/30 | 688 | 693 | 685 | 692 | 7,100,300 |
2011/12/29 | 682 | 692 | 677 | 692 | 8,189,300 |
2011/12/28 | 685 | 689 | 683 | 686 | 6,238,700 |
2011/12/27 | 691 | 694 | 683 | 684 | 6,697,600 |
2011/12/26 | 700 | 700 | 691 | 696 | 6,191,800 |
2011/12/22 | 697 | 702 | 683 | 692 | 18,591,700 |
2011/12/21 | 695 | 704 | 695 | 698 | 21,160,700 |
2011/12/20 | 686 | 696 | 685 | 689 | 18,481,900 |
2011/12/19 | 688 | 696 | 680 | 682 | 49,624,100 |
2011/12/16 | 674 | 675 | 666 | 668 | 15,042,800 |
2011/12/15 | 685 | 689 | 670 | 670 | 19,438,300 |
2011/12/14 | 692 | 700 | 689 | 689 | 20,987,300 |
2011/12/13 | 687 | 699 | 686 | 690 | 18,561,800 |
2011/12/12 | 696 | 704 | 692 | 697 | 14,394,400 |
2011/12/09 | 676 | 696 | 676 | 687 | 22,389,500 |
2011/12/08 | 695 | 702 | 693 | 693 | 22,614,300 |
2011/12/07 | 705 | 713 | 704 | 708 | 25,479,300 |
2011/12/06 | 706 | 710 | 694 | 699 | 16,453,700 |
2011/12/05 | 718 | 718 | 709 | 710 | 9,302,900 |
2011/12/02 | 700 | 713 | 695 | 709 | 11,564,300 |
2011/12/01 | 720 | 720 | 699 | 701 | 20,137,100 |
2011/11/30 | 691 | 692 | 681 | 690 | 11,875,200 |
2011/11/29 | 690 | 697 | 679 | 693 | 14,164,000 |
2011/11/28 | 666 | 683 | 666 | 675 | 9,582,900 |
2011/11/25 | 651 | 666 | 650 | 656 | 13,935,800 |
2011/11/24 | 652 | 669 | 651 | 657 | 14,935,400 |
2011/11/22 | 647 | 669 | 646 | 665 | 14,620,800 |
2011/11/21 | 668 | 669 | 651 | 653 | 13,863,900 |
2011/11/18 | 677 | 679 | 670 | 673 | 10,742,100 |
2011/11/17 | 691 | 694 | 677 | 690 | 18,176,200 |
2011/11/16 | 708 | 716 | 692 | 694 | 14,117,200 |
2011/11/15 | 714 | 723 | 711 | 711 | 8,422,700 |
2011/11/14 | 720 | 726 | 712 | 719 | 14,236,000 |
2011/11/11 | 708 | 711 | 696 | 705 | 8,658,600 |
2011/11/10 | 707 | 710 | 700 | 701 | 19,739,800 |
2011/11/09 | 730 | 733 | 724 | 727 | 16,084,800 |
2011/11/08 | 715 | 723 | 712 | 713 | 9,273,700 |
2011/11/07 | 728 | 733 | 715 | 723 | 12,264,800 |
2011/11/04 | 720 | 738 | 720 | 735 | 18,237,100 |
2011/11/02 | 712 | 713 | 697 | 701 | 13,051,700 |
2011/11/01 | 720 | 729 | 717 | 721 | 10,677,700 |
2011/10/31 | 724 | 744 | 723 | 735 | 15,713,100 |
2011/10/28 | 732 | 741 | 721 | 723 | 15,210,600 |
2011/10/27 | 700 | 723 | 696 | 719 | 13,376,100 |
2011/10/26 | 681 | 697 | 672 | 690 | 12,661,100 |
2011/10/25 | 704 | 710 | 691 | 691 | 11,963,600 |
2011/10/24 | 693 | 702 | 688 | 698 | 14,069,000 |
2011/10/21 | 688 | 698 | 687 | 692 | 10,628,000 |
2011/10/20 | 705 | 706 | 691 | 697 | 10,556,700 |
2011/10/19 | 717 | 721 | 706 | 709 | 10,887,300 |
2011/10/18 | 708 | 722 | 705 | 716 | 8,279,100 |
2011/10/17 | 727 | 731 | 724 | 728 | 9,203,900 |
2011/10/14 | 713 | 715 | 703 | 713 | 13,634,000 |
2011/10/13 | 732 | 733 | 720 | 725 | 10,387,000 |
2011/10/12 | 702 | 728 | 702 | 722 | 16,976,900 |
2011/10/11 | 719 | 723 | 711 | 711 | 15,071,900 |
2011/10/07 | 698 | 712 | 696 | 701 | 17,705,300 |
2011/10/06 | 673 | 691 | 672 | 686 | 22,050,500 |
2011/10/05 | 678 | 679 | 657 | 658 | 25,509,900 |
2011/10/04 | 670 | 679 | 661 | 679 | 19,288,700 |
2011/10/03 | 685 | 689 | 669 | 686 | 17,366,400 |
2011/09/30 | 688 | 697 | 680 | 693 | 23,990,500 |
2011/09/29 | 666 | 690 | 656 | 690 | 28,765,000 |
2011/09/28 | 648 | 670 | 646 | 665 | 20,887,700 |
2011/09/27 | 637 | 648 | 633 | 648 | 17,826,300 |
2011/09/26 | 638 | 642 | 614 | 620 | 25,002,000 |
2011/09/22 | 650 | 651 | 636 | 643 | 17,362,900 |
2011/09/21 | 660 | 665 | 654 | 662 | 20,288,600 |
2011/09/20 | 679 | 681 | 659 | 665 | 16,926,400 |
2011/09/16 | 676 | 690 | 673 | 689 | 20,795,500 |
2011/09/15 | 658 | 671 | 651 | 666 | 22,434,200 |
2011/09/14 | 653 | 662 | 643 | 648 | 14,984,900 |
2011/09/13 | 650 | 663 | 642 | 657 | 17,974,800 |
2011/09/12 | 642 | 650 | 635 | 647 | 20,568,800 |
2011/09/09 | 672 | 678 | 665 | 667 | 17,314,700 |
2011/09/08 | 685 | 688 | 666 | 673 | 11,699,800 |
2011/09/07 | 672 | 678 | 663 | 672 | 19,109,100 |
2011/09/06 | 670 | 673 | 652 | 655 | 23,748,000 |
2011/09/05 | 689 | 690 | 673 | 677 | 18,753,700 |
2011/09/02 | 707 | 720 | 698 | 703 | 23,742,700 |
2011/09/01 | 699 | 718 | 698 | 715 | 28,555,700 |
2011/08/31 | 680 | 699 | 678 | 697 | 22,379,600 |
2011/08/30 | 698 | 700 | 678 | 679 | 21,557,400 |
2011/08/29 | 670 | 687 | 660 | 674 | 21,067,500 |
2011/08/26 | 671 | 679 | 663 | 674 | 31,062,800 |
2011/08/25 | 646 | 682 | 642 | 673 | 54,304,300 |
2011/08/24 | 650 | 666 | 624 | 629 | 40,392,000 |
2011/08/23 | 635 | 648 | 619 | 645 | 40,519,200 |
2011/08/22 | 643 | 650 | 624 | 626 | 37,400,600 |
2011/08/19 | 663 | 664 | 650 | 653 | 28,864,300 |
2011/08/18 | 705 | 705 | 680 | 683 | 22,420,000 |
2011/08/17 | 715 | 717 | 701 | 709 | 13,555,700 |
2011/08/16 | 726 | 727 | 714 | 720 | 12,724,600 |
2011/08/15 | 704 | 717 | 697 | 716 | 22,302,300 |
2011/08/12 | 715 | 715 | 690 | 693 | 23,834,800 |
2011/08/11 | 716 | 722 | 703 | 709 | 21,344,000 |
2011/08/10 | 747 | 749 | 732 | 735 | 20,502,200 |
2011/08/09 | 721 | 733 | 706 | 733 | 25,293,600 |
2011/08/08 | 754 | 759 | 745 | 748 | 16,757,400 |
2011/08/05 | 761 | 770 | 752 | 769 | 22,590,500 |
2011/08/04 | 799 | 806 | 789 | 793 | 22,829,800 |
2011/08/03 | 803 | 803 | 792 | 797 | 24,050,400 |
2011/08/02 | 825 | 828 | 816 | 820 | 20,290,200 |
2011/08/01 | 827 | 842 | 826 | 833 | 21,097,000 |
2011/07/29 | 825 | 833 | 821 | 822 | 22,613,300 |
2011/07/28 | 839 | 848 | 828 | 830 | 26,728,500 |
2011/07/27 | 856 | 857 | 841 | 848 | 26,076,800 |
2011/07/26 | 854 | 867 | 854 | 864 | 12,990,800 |
2011/07/25 | 851 | 853 | 845 | 851 | 10,760,100 |
2011/07/22 | 857 | 861 | 853 | 861 | 12,948,300 |
2011/07/21 | 838 | 849 | 833 | 847 | 15,438,900 |
2011/07/20 | 847 | 848 | 837 | 838 | 9,513,500 |
2011/07/19 | 838 | 845 | 835 | 835 | 15,384,400 |
2011/07/15 | 850 | 851 | 843 | 848 | 13,460,800 |
2011/07/14 | 836 | 856 | 829 | 846 | 19,917,200 |
2011/07/13 | 846 | 846 | 836 | 840 | 20,132,600 |
2011/07/12 | 863 | 866 | 852 | 852 | 14,164,100 |
2011/07/11 | 864 | 875 | 863 | 871 | 8,068,900 |
2011/07/08 | 873 | 881 | 870 | 870 | 15,090,800 |
2011/07/07 | 872 | 875 | 862 | 863 | 13,198,700 |
2011/07/06 | 862 | 877 | 858 | 877 | 22,368,100 |
2011/07/05 | 860 | 861 | 852 | 858 | 10,793,100 |
2011/07/04 | 858 | 863 | 856 | 859 | 10,445,800 |
2011/07/01 | 850 | 855 | 847 | 850 | 13,146,300 |
2011/06/30 | 847 | 848 | 838 | 842 | 13,653,100 |
2011/06/29 | 835 | 848 | 834 | 847 | 22,103,300 |
2011/06/28 | 853 | 853 | 822 | 825 | 28,064,800 |
2011/06/27 | 840 | 851 | 840 | 845 | 21,116,600 |
2011/06/24 | 836 | 846 | 831 | 844 | 21,766,800 |
2011/06/23 | 832 | 847 | 829 | 839 | 29,474,700 |
2011/06/22 | 820 | 831 | 820 | 828 | 22,762,200 |
2011/06/21 | 803 | 823 | 800 | 820 | 27,244,500 |
2011/06/20 | 806 | 808 | 792 | 795 | 15,069,000 |
2011/06/17 | 804 | 806 | 790 | 800 | 18,344,600 |
2011/06/16 | 800 | 809 | 793 | 794 | 13,172,900 |
2011/06/15 | 803 | 812 | 796 | 810 | 18,077,300 |
2011/06/14 | 784 | 805 | 777 | 804 | 20,216,900 |
2011/06/13 | 783 | 787 | 777 | 784 | 11,623,600 |
2011/06/10 | 788 | 797 | 786 | 793 | 21,117,000 |
2011/06/09 | 772 | 784 | 769 | 778 | 14,013,600 |
2011/06/08 | 776 | 780 | 770 | 778 | 12,723,500 |
2011/06/07 | 770 | 786 | 764 | 782 | 14,901,400 |
2011/06/06 | 769 | 776 | 765 | 767 | 12,555,800 |
2011/06/03 | 781 | 783 | 771 | 773 | 15,095,400 |
2011/06/02 | 789 | 791 | 777 | 781 | 21,353,800 |
2011/06/01 | 814 | 814 | 804 | 807 | 11,716,400 |
2011/05/31 | 796 | 814 | 795 | 814 | 18,273,600 |
2011/05/30 | 799 | 800 | 789 | 794 | 10,055,800 |
2011/05/27 | 805 | 806 | 792 | 796 | 18,856,000 |
2011/05/26 | 790 | 806 | 790 | 800 | 19,461,400 |
2011/05/25 | 794 | 803 | 788 | 791 | 20,247,900 |
2011/05/24 | 773 | 790 | 769 | 781 | 14,988,600 |
2011/05/23 | 780 | 784 | 769 | 783 | 26,942,800 |
2011/05/20 | 796 | 801 | 778 | 779 | 26,030,800 |
2011/05/19 | 810 | 813 | 797 | 804 | 19,263,400 |
2011/05/18 | 805 | 818 | 797 | 812 | 22,185,900 |
2011/05/17 | 800 | 814 | 793 | 809 | 21,137,000 |
2011/05/16 | 819 | 819 | 803 | 803 | 20,299,400 |
2011/05/13 | 835 | 839 | 802 | 823 | 48,650,600 |
2011/05/12 | 775 | 801 | 771 | 795 | 20,521,900 |
2011/05/11 | 775 | 790 | 774 | 784 | 19,344,400 |
2011/05/10 | 772 | 781 | 762 | 769 | 23,724,300 |
2011/05/09 | 777 | 777 | 764 | 767 | 15,935,100 |
2011/05/06 | 795 | 795 | 774 | 777 | 24,623,200 |
2011/05/02 | 794 | 795 | 783 | 795 | 20,574,300 |
2011/04/28 | 777 | 791 | 771 | 774 | 28,218,600 |
2011/04/27 | 763 | 780 | 757 | 778 | 24,373,300 |
2011/04/26 | 755 | 773 | 749 | 761 | 26,953,700 |
2011/04/25 | 766 | 775 | 758 | 759 | 15,648,000 |
2011/04/22 | 738 | 778 | 736 | 773 | 37,675,500 |
2011/04/21 | 731 | 747 | 729 | 746 | 30,570,200 |
2011/04/20 | 715 | 726 | 709 | 723 | 23,458,700 |
2011/04/19 | 710 | 712 | 705 | 709 | 16,693,100 |
2011/04/18 | 728 | 728 | 709 | 715 | 14,084,600 |
2011/04/15 | 722 | 733 | 720 | 723 | 25,943,300 |
2011/04/14 | 716 | 731 | 711 | 727 | 21,358,700 |
2011/04/13 | 695 | 719 | 693 | 716 | 25,132,000 |
2011/04/12 | 687 | 696 | 683 | 696 | 21,953,700 |
2011/04/11 | 710 | 710 | 696 | 697 | 30,935,500 |
2011/04/08 | 713 | 721 | 704 | 714 | 22,651,300 |
2011/04/07 | 717 | 723 | 708 | 720 | 18,201,000 |
2011/04/06 | 723 | 724 | 704 | 712 | 24,506,900 |
2011/04/05 | 734 | 734 | 705 | 715 | 20,377,300 |
2011/04/04 | 736 | 740 | 730 | 731 | 13,862,000 |
2011/04/01 | 735 | 741 | 725 | 729 | 20,440,200 |
2011/03/31 | 740 | 743 | 731 | 738 | 25,449,900 |
2011/03/30 | 708 | 735 | 707 | 731 | 30,405,300 |
2011/03/29 | 690 | 708 | 682 | 704 | 26,861,600 |
2011/03/28 | 691 | 711 | 690 | 705 | 38,182,600 |
2011/03/25 | 685 | 690 | 676 | 681 | 32,792,400 |
2011/03/24 | 698 | 698 | 667 | 671 | 49,305,200 |
2011/03/23 | 716 | 718 | 696 | 703 | 42,827,200 |
2011/03/22 | 749 | 749 | 720 | 724 | 36,655,400 |
2011/03/18 | 739 | 752 | 722 | 725 | 25,713,400 |
2011/03/17 | 705 | 746 | 697 | 733 | 27,183,900 |
2011/03/16 | 753 | 759 | 715 | 741 | 38,991,400 |
2011/03/15 | 701 | 710 | 636 | 698 | 42,828,600 |
2011/03/14 | 693 | 739 | 691 | 722 | 46,538,800 |
2011/03/11 | 801 | 807 | 793 | 798 | 29,686,600 |
2011/03/10 | 811 | 818 | 802 | 816 | 21,186,200 |
2011/03/09 | 827 | 830 | 809 | 814 | 17,077,700 |
2011/03/08 | 827 | 833 | 818 | 819 | 13,597,200 |
2011/03/07 | 840 | 841 | 828 | 829 | 12,649,800 |
2011/03/04 | 853 | 854 | 845 | 851 | 13,363,500 |
2011/03/03 | 840 | 847 | 836 | 840 | 11,429,800 |
2011/03/02 | 849 | 852 | 841 | 843 | 17,465,000 |
2011/03/01 | 842 | 860 | 840 | 857 | 21,073,600 |
2011/02/28 | 835 | 837 | 817 | 835 | 29,935,500 |
2011/02/25 | 838 | 842 | 831 | 838 | 21,292,000 |
2011/02/24 | 833 | 840 | 829 | 832 | 17,568,000 |
2011/02/23 | 847 | 849 | 836 | 841 | 23,242,800 |
2011/02/22 | 870 | 873 | 856 | 859 | 14,755,400 |
2011/02/21 | 883 | 884 | 875 | 877 | 9,123,500 |
2011/02/18 | 886 | 888 | 877 | 885 | 10,655,300 |
2011/02/17 | 882 | 889 | 876 | 885 | 16,214,000 |
2011/02/16 | 880 | 887 | 874 | 875 | 11,151,800 |
2011/02/15 | 884 | 888 | 880 | 883 | 14,277,300 |
2011/02/14 | 878 | 884 | 875 | 880 | 16,751,900 |
2011/02/10 | 881 | 882 | 865 | 868 | 32,861,400 |
2011/02/09 | 883 | 894 | 882 | 893 | 26,101,400 |
2011/02/08 | 874 | 875 | 869 | 871 | 10,471,900 |
2011/02/07 | 876 | 879 | 864 | 867 | 15,552,700 |
2011/02/04 | 875 | 876 | 865 | 867 | 18,092,700 |
2011/02/03 | 858 | 868 | 855 | 862 | 22,129,400 |
2011/02/02 | 847 | 870 | 845 | 863 | 24,472,200 |
2011/02/01 | 834 | 845 | 833 | 837 | 11,823,000 |
2011/01/31 | 838 | 839 | 826 | 830 | 17,278,500 |
2011/01/28 | 850 | 855 | 841 | 849 | 18,471,300 |
2011/01/27 | 837 | 844 | 830 | 843 | 11,157,800 |
2011/01/26 | 839 | 840 | 833 | 835 | 11,213,900 |
2011/01/25 | 831 | 848 | 828 | 846 | 13,021,100 |
2011/01/24 | 833 | 835 | 825 | 830 | 10,526,100 |
2011/01/21 | 841 | 842 | 824 | 824 | 19,044,100 |
2011/01/20 | 845 | 848 | 832 | 835 | 13,034,000 |
2011/01/19 | 851 | 855 | 845 | 849 | 8,210,300 |
2011/01/18 | 832 | 850 | 831 | 844 | 10,789,400 |
2011/01/17 | 844 | 848 | 833 | 837 | 13,139,200 |
2011/01/14 | 853 | 856 | 843 | 846 | 16,510,400 |
2011/01/13 | 859 | 865 | 852 | 858 | 22,828,200 |
2011/01/12 | 859 | 862 | 851 | 853 | 16,997,900 |
2011/01/11 | 861 | 864 | 850 | 855 | 20,341,600 |
2011/01/07 | 832 | 862 | 828 | 861 | 40,309,300 |
2011/01/06 | 824 | 825 | 820 | 825 | 15,398,200 |
2011/01/05 | 807 | 819 | 806 | 814 | 17,600,200 |
2011/01/04 | 788 | 807 | 785 | 806 | 22,686,100 |