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 |
---|---|---|---|---|---|
2012/12/28 | 810 | 817 | 806 | 811 | 20,706,100 |
2012/12/27 | 786 | 803 | 784 | 798 | 22,817,900 |
2012/12/26 | 780 | 784 | 771 | 782 | 12,958,000 |
2012/12/25 | 777 | 784 | 765 | 766 | 12,985,600 |
2012/12/21 | 790 | 790 | 755 | 763 | 38,005,700 |
2012/12/20 | 814 | 828 | 778 | 782 | 55,446,300 |
2012/12/19 | 820 | 844 | 817 | 844 | 26,648,900 |
2012/12/18 | 797 | 812 | 796 | 800 | 18,417,000 |
2012/12/17 | 803 | 808 | 794 | 799 | 15,775,500 |
2012/12/14 | 782 | 795 | 779 | 785 | 20,609,700 |
2012/12/13 | 785 | 793 | 782 | 788 | 14,421,300 |
2012/12/12 | 774 | 775 | 770 | 771 | 10,009,500 |
2012/12/11 | 765 | 773 | 760 | 765 | 8,229,000 |
2012/12/10 | 779 | 781 | 767 | 770 | 10,830,600 |
2012/12/07 | 771 | 781 | 768 | 776 | 11,320,200 |
2012/12/06 | 791 | 792 | 774 | 775 | 14,763,000 |
2012/12/05 | 767 | 784 | 762 | 780 | 22,111,800 |
2012/12/04 | 796 | 798 | 775 | 777 | 23,537,500 |
2012/12/03 | 810 | 811 | 796 | 807 | 15,573,900 |
2012/11/30 | 799 | 809 | 784 | 799 | 22,814,500 |
2012/11/29 | 781 | 795 | 780 | 792 | 17,012,200 |
2012/11/28 | 778 | 787 | 772 | 773 | 13,039,400 |
2012/11/27 | 788 | 797 | 782 | 783 | 25,977,500 |
2012/11/26 | 805 | 815 | 803 | 806 | 26,263,300 |
2012/11/22 | 780 | 790 | 780 | 788 | 24,074,300 |
2012/11/21 | 757 | 772 | 756 | 766 | 20,169,000 |
2012/11/20 | 756 | 762 | 749 | 750 | 17,222,700 |
2012/11/19 | 757 | 758 | 751 | 751 | 19,158,500 |
2012/11/16 | 715 | 745 | 714 | 738 | 40,550,000 |
2012/11/15 | 690 | 712 | 688 | 702 | 23,420,000 |
2012/11/14 | 689 | 690 | 682 | 684 | 7,860,700 |
2012/11/13 | 687 | 691 | 682 | 687 | 10,468,600 |
2012/11/12 | 691 | 697 | 687 | 688 | 11,349,400 |
2012/11/09 | 693 | 703 | 685 | 698 | 14,247,200 |
2012/11/08 | 693 | 705 | 692 | 697 | 15,366,800 |
2012/11/07 | 699 | 710 | 698 | 705 | 31,695,900 |
2012/11/06 | 678 | 682 | 673 | 677 | 12,914,900 |
2012/11/05 | 682 | 693 | 679 | 691 | 11,109,200 |
2012/11/02 | 676 | 688 | 676 | 686 | 12,338,000 |
2012/11/01 | 669 | 674 | 658 | 672 | 11,974,600 |
2012/10/31 | 661 | 671 | 657 | 668 | 15,674,300 |
2012/10/30 | 670 | 675 | 652 | 653 | 29,748,000 |
2012/10/29 | 680 | 689 | 668 | 670 | 25,595,300 |
2012/10/26 | 704 | 707 | 685 | 685 | 14,651,800 |
2012/10/25 | 694 | 705 | 692 | 703 | 16,293,700 |
2012/10/24 | 691 | 703 | 689 | 690 | 13,422,800 |
2012/10/23 | 710 | 710 | 696 | 702 | 10,641,900 |
2012/10/22 | 698 | 708 | 693 | 704 | 12,775,400 |
2012/10/19 | 689 | 709 | 689 | 709 | 16,286,600 |
2012/10/18 | 683 | 699 | 681 | 698 | 23,825,600 |
2012/10/17 | 685 | 687 | 674 | 675 | 13,295,100 |
2012/10/16 | 683 | 684 | 675 | 682 | 12,278,900 |
2012/10/15 | 662 | 680 | 660 | 675 | 17,774,200 |
2012/10/12 | 659 | 674 | 658 | 666 | 17,638,400 |
2012/10/11 | 651 | 659 | 650 | 656 | 20,804,100 |
2012/10/10 | 640 | 666 | 639 | 664 | 28,341,700 |
2012/10/09 | 664 | 665 | 655 | 656 | 17,264,100 |
2012/10/05 | 676 | 679 | 665 | 669 | 19,042,600 |
2012/10/04 | 655 | 682 | 653 | 679 | 33,404,800 |
2012/10/03 | 661 | 667 | 643 | 646 | 23,567,600 |
2012/10/02 | 656 | 666 | 652 | 660 | 17,890,300 |
2012/10/01 | 657 | 661 | 650 | 655 | 19,282,800 |
2012/09/28 | 670 | 673 | 665 | 665 | 30,702,400 |
2012/09/27 | 654 | 671 | 652 | 663 | 33,458,400 |
2012/09/26 | 664 | 676 | 660 | 664 | 31,296,500 |
2012/09/25 | 675 | 688 | 671 | 682 | 28,510,600 |
2012/09/24 | 699 | 699 | 678 | 682 | 26,087,500 |
2012/09/21 | 705 | 707 | 699 | 701 | 23,980,500 |
2012/09/20 | 707 | 714 | 702 | 702 | 27,821,700 |
2012/09/19 | 705 | 730 | 704 | 727 | 30,446,300 |
2012/09/18 | 701 | 726 | 700 | 701 | 52,196,700 |
2012/09/14 | 747 | 749 | 732 | 738 | 22,308,800 |
2012/09/13 | 735 | 743 | 733 | 736 | 11,141,700 |
2012/09/12 | 742 | 752 | 738 | 740 | 11,159,000 |
2012/09/11 | 738 | 742 | 732 | 741 | 8,900,300 |
2012/09/10 | 745 | 751 | 741 | 748 | 6,705,600 |
2012/09/07 | 747 | 751 | 736 | 751 | 14,523,400 |
2012/09/06 | 720 | 724 | 708 | 722 | 13,951,800 |
2012/09/05 | 728 | 732 | 722 | 722 | 10,318,700 |
2012/09/04 | 738 | 738 | 726 | 736 | 9,675,500 |
2012/09/03 | 730 | 738 | 717 | 729 | 13,052,000 |
2012/08/31 | 731 | 739 | 727 | 730 | 11,840,600 |
2012/08/30 | 751 | 752 | 738 | 741 | 8,252,500 |
2012/08/29 | 748 | 756 | 746 | 750 | 8,112,600 |
2012/08/28 | 764 | 768 | 746 | 751 | 11,271,800 |
2012/08/27 | 770 | 779 | 766 | 767 | 5,694,700 |
2012/08/24 | 762 | 768 | 761 | 765 | 7,637,500 |
2012/08/23 | 768 | 780 | 760 | 777 | 14,004,700 |
2012/08/22 | 794 | 795 | 780 | 782 | 11,008,400 |
2012/08/21 | 787 | 798 | 786 | 791 | 6,225,300 |
2012/08/20 | 800 | 803 | 789 | 789 | 9,493,600 |
2012/08/17 | 794 | 799 | 785 | 795 | 14,672,400 |
2012/08/16 | 773 | 787 | 771 | 783 | 13,496,200 |
2012/08/15 | 774 | 774 | 759 | 769 | 7,986,200 |
2012/08/14 | 774 | 781 | 761 | 768 | 11,318,200 |
2012/08/13 | 772 | 777 | 767 | 771 | 8,204,500 |
2012/08/10 | 770 | 779 | 768 | 773 | 10,500,600 |
2012/08/09 | 772 | 781 | 763 | 778 | 13,205,500 |
2012/08/08 | 777 | 783 | 771 | 778 | 18,557,200 |
2012/08/07 | 757 | 769 | 756 | 768 | 11,674,400 |
2012/08/06 | 750 | 760 | 748 | 754 | 14,082,300 |
2012/08/03 | 739 | 741 | 730 | 738 | 14,321,600 |
2012/08/02 | 739 | 755 | 738 | 750 | 19,764,300 |
2012/08/01 | 735 | 739 | 727 | 733 | 11,925,700 |
2012/07/31 | 735 | 749 | 730 | 744 | 15,749,500 |
2012/07/30 | 739 | 740 | 726 | 736 | 15,667,900 |
2012/07/27 | 702 | 730 | 698 | 727 | 21,378,900 |
2012/07/26 | 701 | 709 | 688 | 707 | 17,806,600 |
2012/07/25 | 713 | 713 | 690 | 699 | 24,423,600 |
2012/07/24 | 715 | 722 | 710 | 717 | 15,113,500 |
2012/07/23 | 719 | 723 | 716 | 717 | 9,683,800 |
2012/07/20 | 728 | 733 | 723 | 727 | 19,095,800 |
2012/07/19 | 723 | 730 | 715 | 728 | 16,812,500 |
2012/07/18 | 709 | 721 | 708 | 713 | 15,486,100 |
2012/07/17 | 709 | 710 | 700 | 700 | 13,474,900 |
2012/07/13 | 708 | 720 | 706 | 711 | 13,884,700 |
2012/07/12 | 723 | 723 | 706 | 708 | 19,777,800 |
2012/07/11 | 720 | 727 | 718 | 723 | 12,753,300 |
2012/07/10 | 732 | 732 | 717 | 719 | 12,214,000 |
2012/07/09 | 737 | 738 | 727 | 728 | 12,218,300 |
2012/07/06 | 746 | 751 | 742 | 746 | 11,623,400 |
2012/07/05 | 753 | 755 | 746 | 750 | 13,558,900 |
2012/07/04 | 757 | 760 | 753 | 757 | 12,176,200 |
2012/07/03 | 750 | 753 | 744 | 750 | 11,109,300 |
2012/07/02 | 765 | 765 | 742 | 743 | 16,572,500 |
2012/06/29 | 730 | 752 | 723 | 748 | 18,182,400 |
2012/06/28 | 729 | 736 | 722 | 734 | 13,268,000 |
2012/06/27 | 721 | 723 | 715 | 721 | 9,681,100 |
2012/06/26 | 719 | 725 | 716 | 720 | 17,337,400 |
2012/06/25 | 752 | 754 | 726 | 728 | 22,149,000 |
2012/06/22 | 750 | 754 | 745 | 748 | 17,366,600 |
2012/06/21 | 755 | 768 | 753 | 762 | 18,133,900 |
2012/06/20 | 753 | 758 | 744 | 748 | 14,537,500 |
2012/06/19 | 755 | 757 | 742 | 746 | 9,708,300 |
2012/06/18 | 760 | 766 | 755 | 762 | 11,348,300 |
2012/06/15 | 749 | 750 | 736 | 740 | 11,591,700 |
2012/06/14 | 745 | 748 | 735 | 745 | 12,968,600 |
2012/06/13 | 756 | 760 | 747 | 750 | 13,283,500 |
2012/06/12 | 752 | 762 | 750 | 759 | 14,593,100 |
2012/06/11 | 766 | 777 | 763 | 773 | 13,530,600 |
2012/06/08 | 767 | 769 | 738 | 745 | 21,508,000 |
2012/06/07 | 754 | 767 | 749 | 764 | 18,094,200 |
2012/06/06 | 729 | 744 | 725 | 741 | 17,666,100 |
2012/06/05 | 720 | 724 | 712 | 723 | 13,815,500 |
2012/06/04 | 711 | 718 | 702 | 709 | 24,904,900 |
2012/06/01 | 744 | 748 | 731 | 735 | 17,286,400 |
2012/05/31 | 748 | 759 | 746 | 758 | 16,589,800 |
2012/05/30 | 758 | 768 | 753 | 767 | 15,575,100 |
2012/05/29 | 750 | 758 | 741 | 757 | 12,945,400 |
2012/05/28 | 759 | 763 | 749 | 754 | 7,489,700 |
2012/05/25 | 755 | 763 | 752 | 755 | 12,223,800 |
2012/05/24 | 756 | 761 | 747 | 755 | 18,747,500 |
2012/05/23 | 779 | 781 | 765 | 766 | 18,423,100 |
2012/05/22 | 757 | 778 | 756 | 776 | 19,245,800 |
2012/05/21 | 748 | 758 | 742 | 743 | 13,965,800 |
2012/05/18 | 752 | 764 | 748 | 752 | 20,523,400 |
2012/05/17 | 758 | 778 | 750 | 777 | 19,585,400 |
2012/05/16 | 765 | 769 | 746 | 752 | 16,568,000 |
2012/05/15 | 780 | 781 | 757 | 769 | 18,754,200 |
2012/05/14 | 794 | 801 | 784 | 788 | 14,610,600 |
2012/05/11 | 783 | 805 | 780 | 804 | 24,772,800 |
2012/05/10 | 781 | 784 | 771 | 778 | 12,783,200 |
2012/05/09 | 777 | 784 | 768 | 777 | 16,370,200 |
2012/05/08 | 776 | 792 | 774 | 790 | 15,247,500 |
2012/05/07 | 780 | 783 | 763 | 766 | 17,951,600 |
2012/05/02 | 815 | 817 | 803 | 808 | 12,086,800 |
2012/05/01 | 830 | 830 | 801 | 802 | 14,758,100 |
2012/04/27 | 835 | 857 | 828 | 836 | 20,148,200 |
2012/04/26 | 846 | 848 | 829 | 831 | 10,884,100 |
2012/04/25 | 846 | 846 | 833 | 840 | 11,609,500 |
2012/04/24 | 823 | 835 | 822 | 831 | 15,519,400 |
2012/04/23 | 842 | 852 | 831 | 836 | 11,953,000 |
2012/04/20 | 844 | 850 | 835 | 844 | 15,993,300 |
2012/04/19 | 830 | 849 | 827 | 840 | 14,337,000 |
2012/04/18 | 826 | 841 | 824 | 838 | 17,506,900 |
2012/04/17 | 818 | 820 | 801 | 804 | 11,075,600 |
2012/04/16 | 817 | 818 | 805 | 805 | 14,670,600 |
2012/04/13 | 840 | 846 | 822 | 825 | 18,560,500 |
2012/04/12 | 836 | 837 | 820 | 830 | 17,200,600 |
2012/04/11 | 817 | 836 | 816 | 833 | 20,141,200 |
2012/04/10 | 834 | 847 | 829 | 832 | 14,894,200 |
2012/04/09 | 832 | 838 | 826 | 827 | 17,196,800 |
2012/04/06 | 855 | 864 | 848 | 856 | 15,852,400 |
2012/04/05 | 864 | 872 | 850 | 869 | 23,293,400 |
2012/04/04 | 901 | 901 | 872 | 878 | 20,158,300 |
2012/04/03 | 888 | 901 | 886 | 900 | 16,047,500 |
2012/04/02 | 894 | 905 | 891 | 898 | 19,391,100 |
2012/03/30 | 877 | 885 | 868 | 881 | 13,796,100 |
2012/03/29 | 885 | 889 | 876 | 877 | 12,600,100 |
2012/03/28 | 890 | 895 | 886 | 893 | 16,802,200 |
2012/03/27 | 890 | 898 | 888 | 894 | 21,159,800 |
2012/03/26 | 865 | 884 | 863 | 876 | 15,302,500 |
2012/03/23 | 861 | 868 | 855 | 855 | 14,826,100 |
2012/03/22 | 862 | 880 | 862 | 878 | 16,251,500 |
2012/03/21 | 880 | 880 | 861 | 865 | 21,996,400 |
2012/03/19 | 890 | 898 | 883 | 891 | 12,398,900 |
2012/03/16 | 884 | 890 | 881 | 887 | 12,114,500 |
2012/03/15 | 880 | 892 | 875 | 888 | 21,279,000 |
2012/03/14 | 859 | 879 | 858 | 873 | 24,199,600 |
2012/03/13 | 840 | 851 | 837 | 841 | 22,082,400 |
2012/03/12 | 842 | 849 | 841 | 843 | 14,416,100 |
2012/03/09 | 833 | 842 | 825 | 836 | 25,846,800 |
2012/03/08 | 812 | 818 | 807 | 817 | 15,404,100 |
2012/03/07 | 783 | 804 | 782 | 800 | 18,225,500 |
2012/03/06 | 808 | 813 | 795 | 799 | 17,598,800 |
2012/03/05 | 820 | 827 | 806 | 810 | 18,314,200 |
2012/03/02 | 838 | 839 | 810 | 818 | 23,216,500 |
2012/03/01 | 831 | 843 | 822 | 827 | 22,617,500 |
2012/02/29 | 833 | 838 | 826 | 832 | 18,890,100 |
2012/02/28 | 816 | 831 | 816 | 828 | 24,242,800 |
2012/02/27 | 837 | 848 | 835 | 837 | 21,557,600 |
2012/02/24 | 824 | 830 | 820 | 829 | 17,623,200 |
2012/02/23 | 817 | 830 | 813 | 827 | 22,581,200 |
2012/02/22 | 792 | 816 | 792 | 814 | 22,261,000 |
2012/02/21 | 808 | 810 | 790 | 796 | 16,829,900 |
2012/02/20 | 807 | 810 | 804 | 808 | 15,938,100 |
2012/02/17 | 800 | 804 | 791 | 793 | 27,383,200 |
2012/02/16 | 780 | 792 | 776 | 777 | 16,910,200 |
2012/02/15 | 772 | 797 | 772 | 787 | 25,212,900 |
2012/02/14 | 760 | 770 | 759 | 766 | 12,513,000 |
2012/02/13 | 751 | 765 | 751 | 759 | 11,756,700 |
2012/02/10 | 771 | 772 | 755 | 757 | 13,550,100 |
2012/02/09 | 760 | 771 | 754 | 766 | 25,359,100 |
2012/02/08 | 763 | 777 | 762 | 774 | 21,386,000 |
2012/02/07 | 760 | 760 | 750 | 756 | 8,506,100 |
2012/02/06 | 760 | 764 | 751 | 755 | 16,037,600 |
2012/02/03 | 732 | 739 | 726 | 731 | 11,638,700 |
2012/02/02 | 740 | 747 | 734 | 734 | 18,977,000 |
2012/02/01 | 721 | 739 | 721 | 728 | 13,666,100 |
2012/01/31 | 721 | 732 | 717 | 719 | 13,993,400 |
2012/01/30 | 722 | 729 | 721 | 726 | 8,778,100 |
2012/01/27 | 741 | 746 | 727 | 728 | 27,203,800 |
2012/01/26 | 742 | 743 | 731 | 734 | 13,308,800 |
2012/01/25 | 733 | 745 | 731 | 739 | 16,849,300 |
2012/01/24 | 724 | 734 | 721 | 721 | 13,399,200 |
2012/01/23 | 718 | 723 | 716 | 717 | 7,085,200 |
2012/01/20 | 714 | 723 | 712 | 721 | 20,011,400 |
2012/01/19 | 704 | 708 | 702 | 704 | 10,767,500 |
2012/01/18 | 703 | 703 | 681 | 694 | 33,094,800 |
2012/01/17 | 693 | 708 | 692 | 702 | 27,799,600 |
2012/01/16 | 684 | 690 | 678 | 689 | 14,596,600 |
2012/01/13 | 677 | 689 | 675 | 686 | 14,591,900 |
2012/01/12 | 674 | 677 | 667 | 669 | 13,619,000 |
2012/01/11 | 681 | 682 | 672 | 679 | 13,927,100 |
2012/01/10 | 679 | 683 | 674 | 675 | 13,181,700 |
2012/01/06 | 684 | 685 | 672 | 676 | 25,160,200 |
2012/01/05 | 691 | 693 | 686 | 691 | 19,503,700 |
2012/01/04 | 700 | 707 | 696 | 699 | 26,417,200 |