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 |
---|---|---|---|---|---|
2013/12/30 | 889 | 891 | 882 | 884 | 11,654,600 |
2013/12/27 | 879 | 888 | 873 | 882 | 14,387,800 |
2013/12/26 | 880 | 894 | 876 | 879 | 14,134,100 |
2013/12/25 | 870 | 873 | 864 | 872 | 9,934,500 |
2013/12/24 | 874 | 874 | 862 | 869 | 16,564,300 |
2013/12/20 | 877 | 878 | 860 | 871 | 32,800,100 |
2013/12/19 | 897 | 904 | 889 | 892 | 14,634,900 |
2013/12/18 | 866 | 890 | 865 | 890 | 13,748,400 |
2013/12/17 | 876 | 878 | 858 | 865 | 16,704,300 |
2013/12/16 | 881 | 885 | 862 | 871 | 16,683,900 |
2013/12/13 | 887 | 896 | 883 | 889 | 21,674,900 |
2013/12/12 | 900 | 902 | 887 | 893 | 12,728,300 |
2013/12/11 | 902 | 906 | 890 | 897 | 12,017,900 |
2013/12/10 | 906 | 914 | 903 | 910 | 11,684,600 |
2013/12/09 | 910 | 922 | 898 | 903 | 14,681,100 |
2013/12/06 | 886 | 899 | 880 | 897 | 17,979,900 |
2013/12/05 | 900 | 902 | 877 | 880 | 33,831,100 |
2013/12/04 | 915 | 922 | 908 | 912 | 15,024,500 |
2013/12/03 | 935 | 937 | 927 | 928 | 12,027,200 |
2013/12/02 | 934 | 942 | 930 | 933 | 11,789,700 |
2013/11/29 | 940 | 942 | 929 | 936 | 14,209,000 |
2013/11/28 | 933 | 941 | 929 | 939 | 15,697,900 |
2013/11/27 | 929 | 932 | 926 | 927 | 10,739,000 |
2013/11/26 | 926 | 932 | 924 | 927 | 9,832,200 |
2013/11/25 | 929 | 933 | 925 | 930 | 14,661,800 |
2013/11/22 | 929 | 930 | 924 | 928 | 21,896,900 |
2013/11/21 | 924 | 928 | 921 | 928 | 11,880,900 |
2013/11/20 | 924 | 929 | 922 | 923 | 14,689,500 |
2013/11/19 | 928 | 929 | 920 | 926 | 15,326,500 |
2013/11/18 | 934 | 935 | 923 | 927 | 13,803,000 |
2013/11/15 | 930 | 931 | 922 | 924 | 14,053,300 |
2013/11/14 | 915 | 930 | 914 | 921 | 17,524,200 |
2013/11/13 | 909 | 922 | 908 | 911 | 14,889,200 |
2013/11/12 | 898 | 913 | 897 | 906 | 13,276,500 |
2013/11/11 | 895 | 903 | 890 | 897 | 15,909,400 |
2013/11/08 | 880 | 897 | 878 | 883 | 18,527,200 |
2013/11/07 | 893 | 899 | 879 | 887 | 24,174,100 |
2013/11/06 | 872 | 893 | 860 | 885 | 37,307,100 |
2013/11/05 | 856 | 884 | 850 | 861 | 77,105,000 |
2013/11/01 | 990 | 992 | 946 | 961 | 24,099,100 |
2013/10/31 | 1,016 | 1,017 | 980 | 982 | 20,847,600 |
2013/10/30 | 1,010 | 1,021 | 1,007 | 1,015 | 28,340,800 |
2013/10/29 | 998 | 1,003 | 990 | 1,001 | 9,814,400 |
2013/10/28 | 1,002 | 1,012 | 998 | 1,009 | 12,101,500 |
2013/10/25 | 1,007 | 1,008 | 991 | 995 | 11,558,800 |
2013/10/24 | 995 | 1,007 | 991 | 1,006 | 12,716,400 |
2013/10/23 | 1,020 | 1,023 | 995 | 997 | 14,305,300 |
2013/10/22 | 1,014 | 1,018 | 1,008 | 1,016 | 11,563,100 |
2013/10/21 | 1,022 | 1,026 | 1,013 | 1,015 | 13,622,400 |
2013/10/18 | 1,025 | 1,029 | 1,020 | 1,027 | 10,514,800 |
2013/10/17 | 1,007 | 1,028 | 1,006 | 1,022 | 25,977,800 |
2013/10/16 | 1,004 | 1,008 | 996 | 1,000 | 8,210,100 |
2013/10/15 | 1,013 | 1,015 | 997 | 1,001 | 10,230,100 |
2013/10/11 | 1,001 | 1,010 | 997 | 1,009 | 15,072,500 |
2013/10/10 | 975 | 997 | 973 | 996 | 16,672,600 |
2013/10/09 | 951 | 977 | 945 | 971 | 16,529,700 |
2013/10/08 | 965 | 965 | 950 | 956 | 17,419,000 |
2013/10/07 | 965 | 967 | 952 | 964 | 15,864,500 |
2013/10/04 | 969 | 975 | 962 | 969 | 15,141,800 |
2013/10/03 | 977 | 986 | 976 | 978 | 12,270,500 |
2013/10/02 | 990 | 993 | 977 | 982 | 17,534,400 |
2013/10/01 | 993 | 999 | 989 | 992 | 10,581,100 |
2013/09/30 | 995 | 997 | 981 | 984 | 14,825,900 |
2013/09/27 | 1,016 | 1,017 | 1,002 | 1,006 | 10,431,500 |
2013/09/26 | 1,004 | 1,016 | 998 | 1,016 | 11,763,700 |
2013/09/25 | 1,014 | 1,020 | 1,012 | 1,017 | 8,444,200 |
2013/09/24 | 1,009 | 1,018 | 1,004 | 1,014 | 9,303,700 |
2013/09/20 | 1,024 | 1,028 | 1,014 | 1,015 | 10,853,200 |
2013/09/19 | 995 | 1,016 | 992 | 1,016 | 16,862,800 |
2013/09/18 | 995 | 1,004 | 992 | 995 | 12,542,700 |
2013/09/17 | 1,000 | 1,001 | 991 | 993 | 11,650,000 |
2013/09/13 | 999 | 1,004 | 992 | 998 | 17,445,400 |
2013/09/12 | 1,018 | 1,018 | 992 | 996 | 19,782,100 |
2013/09/11 | 1,029 | 1,030 | 1,007 | 1,008 | 16,807,800 |
2013/09/10 | 1,038 | 1,039 | 1,011 | 1,014 | 18,935,800 |
2013/09/09 | 1,042 | 1,045 | 1,026 | 1,030 | 8,234,500 |
2013/09/06 | 1,026 | 1,030 | 1,009 | 1,015 | 7,531,400 |
2013/09/05 | 1,025 | 1,029 | 1,015 | 1,019 | 9,721,100 |
2013/09/04 | 992 | 1,017 | 991 | 1,013 | 7,862,400 |
2013/09/03 | 1,005 | 1,017 | 999 | 1,012 | 11,669,400 |
2013/09/02 | 980 | 996 | 978 | 981 | 7,474,900 |
2013/08/30 | 994 | 1,000 | 977 | 977 | 12,046,200 |
2013/08/29 | 983 | 986 | 974 | 979 | 10,134,700 |
2013/08/28 | 980 | 988 | 976 | 983 | 12,139,800 |
2013/08/27 | 1,006 | 1,019 | 1,006 | 1,009 | 10,386,300 |
2013/08/26 | 1,025 | 1,030 | 1,016 | 1,023 | 8,230,200 |
2013/08/23 | 1,019 | 1,037 | 1,014 | 1,028 | 13,911,200 |
2013/08/22 | 991 | 1,003 | 984 | 994 | 8,273,300 |
2013/08/21 | 1,002 | 1,004 | 987 | 999 | 11,334,900 |
2013/08/20 | 1,021 | 1,024 | 999 | 1,002 | 20,066,500 |
2013/08/19 | 1,034 | 1,034 | 1,021 | 1,031 | 8,372,300 |
2013/08/16 | 1,023 | 1,045 | 1,021 | 1,035 | 13,523,800 |
2013/08/15 | 1,041 | 1,051 | 1,035 | 1,039 | 9,150,600 |
2013/08/14 | 1,051 | 1,063 | 1,038 | 1,055 | 13,230,200 |
2013/08/13 | 1,037 | 1,049 | 1,029 | 1,042 | 10,875,000 |
2013/08/12 | 1,025 | 1,030 | 1,016 | 1,023 | 11,025,900 |
2013/08/09 | 1,048 | 1,049 | 1,032 | 1,038 | 12,565,600 |
2013/08/08 | 1,042 | 1,061 | 1,040 | 1,044 | 11,791,400 |
2013/08/07 | 1,060 | 1,077 | 1,055 | 1,056 | 14,254,500 |
2013/08/06 | 1,067 | 1,079 | 1,062 | 1,073 | 10,327,700 |
2013/08/05 | 1,072 | 1,078 | 1,050 | 1,067 | 11,070,500 |
2013/08/02 | 1,060 | 1,077 | 1,057 | 1,071 | 10,926,000 |
2013/08/01 | 1,026 | 1,040 | 1,012 | 1,039 | 11,113,300 |
2013/07/31 | 1,041 | 1,046 | 1,024 | 1,027 | 11,612,300 |
2013/07/30 | 1,042 | 1,054 | 1,031 | 1,046 | 15,345,800 |
2013/07/29 | 1,067 | 1,080 | 1,038 | 1,042 | 19,056,000 |
2013/07/26 | 1,095 | 1,108 | 1,080 | 1,097 | 15,924,200 |
2013/07/25 | 1,119 | 1,120 | 1,104 | 1,112 | 10,115,700 |
2013/07/24 | 1,113 | 1,119 | 1,105 | 1,118 | 7,963,900 |
2013/07/23 | 1,114 | 1,119 | 1,110 | 1,112 | 7,859,500 |
2013/07/22 | 1,122 | 1,126 | 1,107 | 1,113 | 12,122,500 |
2013/07/19 | 1,123 | 1,125 | 1,100 | 1,121 | 14,874,000 |
2013/07/18 | 1,119 | 1,120 | 1,105 | 1,115 | 8,347,000 |
2013/07/17 | 1,103 | 1,125 | 1,102 | 1,119 | 8,970,300 |
2013/07/16 | 1,106 | 1,116 | 1,105 | 1,115 | 11,319,100 |
2013/07/12 | 1,088 | 1,109 | 1,085 | 1,095 | 10,469,200 |
2013/07/11 | 1,075 | 1,097 | 1,074 | 1,092 | 12,436,100 |
2013/07/10 | 1,086 | 1,097 | 1,076 | 1,088 | 11,854,900 |
2013/07/09 | 1,070 | 1,094 | 1,065 | 1,090 | 17,630,500 |
2013/07/08 | 1,076 | 1,079 | 1,048 | 1,048 | 9,511,700 |
2013/07/05 | 1,050 | 1,062 | 1,040 | 1,056 | 8,165,600 |
2013/07/04 | 1,039 | 1,048 | 1,028 | 1,036 | 9,304,300 |
2013/07/03 | 1,058 | 1,088 | 1,045 | 1,051 | 14,597,500 |
2013/07/02 | 1,037 | 1,049 | 1,026 | 1,045 | 14,629,500 |
2013/07/01 | 1,030 | 1,031 | 1,005 | 1,016 | 12,012,200 |
2013/06/28 | 990 | 1,024 | 987 | 1,005 | 23,177,900 |
2013/06/27 | 980 | 983 | 958 | 971 | 26,788,500 |
2013/06/26 | 1,000 | 1,004 | 968 | 972 | 19,264,000 |
2013/06/25 | 994 | 1,001 | 968 | 984 | 19,186,800 |
2013/06/24 | 1,031 | 1,034 | 992 | 995 | 14,349,200 |
2013/06/21 | 970 | 1,030 | 970 | 1,030 | 21,432,100 |
2013/06/20 | 1,010 | 1,019 | 998 | 1,010 | 14,856,400 |
2013/06/19 | 1,018 | 1,023 | 1,001 | 1,020 | 11,342,900 |
2013/06/18 | 998 | 1,006 | 989 | 1,000 | 10,904,100 |
2013/06/17 | 982 | 1,000 | 967 | 998 | 15,417,800 |
2013/06/14 | 991 | 1,020 | 983 | 986 | 24,964,800 |
2013/06/13 | 1,010 | 1,014 | 976 | 979 | 21,532,300 |
2013/06/12 | 1,037 | 1,050 | 1,017 | 1,038 | 13,399,800 |
2013/06/11 | 1,069 | 1,088 | 1,057 | 1,062 | 18,286,300 |
2013/06/10 | 1,030 | 1,056 | 1,025 | 1,054 | 15,365,700 |
2013/06/07 | 1,011 | 1,025 | 971 | 993 | 27,920,400 |
2013/06/06 | 1,040 | 1,069 | 1,027 | 1,030 | 20,387,500 |
2013/06/05 | 1,099 | 1,103 | 1,050 | 1,057 | 16,808,200 |
2013/06/04 | 1,075 | 1,107 | 1,050 | 1,099 | 20,766,600 |
2013/06/03 | 1,089 | 1,090 | 1,055 | 1,070 | 18,229,400 |
2013/05/31 | 1,145 | 1,146 | 1,114 | 1,115 | 17,830,500 |
2013/05/30 | 1,100 | 1,142 | 1,093 | 1,120 | 23,558,200 |
2013/05/29 | 1,165 | 1,170 | 1,114 | 1,134 | 17,910,300 |
2013/05/28 | 1,080 | 1,128 | 1,074 | 1,121 | 28,280,900 |
2013/05/27 | 1,128 | 1,129 | 1,075 | 1,076 | 27,775,600 |
2013/05/24 | 1,198 | 1,202 | 1,085 | 1,155 | 26,179,600 |
2013/05/23 | 1,225 | 1,249 | 1,151 | 1,168 | 33,497,000 |
2013/05/22 | 1,240 | 1,250 | 1,208 | 1,215 | 16,846,100 |
2013/05/21 | 1,225 | 1,247 | 1,216 | 1,232 | 18,856,900 |
2013/05/20 | 1,189 | 1,245 | 1,186 | 1,225 | 26,119,700 |
2013/05/17 | 1,150 | 1,161 | 1,142 | 1,160 | 13,047,000 |
2013/05/16 | 1,153 | 1,164 | 1,136 | 1,160 | 19,436,500 |
2013/05/15 | 1,130 | 1,155 | 1,129 | 1,147 | 24,192,800 |
2013/05/14 | 1,130 | 1,132 | 1,098 | 1,098 | 18,994,900 |
2013/05/13 | 1,100 | 1,139 | 1,098 | 1,111 | 29,157,700 |
2013/05/10 | 1,069 | 1,079 | 1,063 | 1,063 | 27,931,800 |
2013/05/09 | 1,035 | 1,047 | 1,032 | 1,032 | 14,873,900 |
2013/05/08 | 1,030 | 1,036 | 1,018 | 1,019 | 17,695,000 |
2013/05/07 | 1,027 | 1,030 | 1,015 | 1,017 | 17,494,900 |
2013/05/02 | 985 | 990 | 972 | 979 | 20,464,900 |
2013/05/01 | 1,018 | 1,019 | 997 | 999 | 12,342,900 |
2013/04/30 | 1,039 | 1,040 | 1,012 | 1,016 | 16,933,500 |
2013/04/26 | 1,060 | 1,062 | 1,032 | 1,034 | 18,551,200 |
2013/04/25 | 1,036 | 1,050 | 1,029 | 1,038 | 21,874,900 |
2013/04/24 | 1,060 | 1,064 | 1,050 | 1,058 | 17,464,600 |
2013/04/23 | 1,057 | 1,067 | 1,029 | 1,034 | 19,426,400 |
2013/04/22 | 1,072 | 1,077 | 1,051 | 1,052 | 22,183,600 |
2013/04/19 | 1,031 | 1,034 | 1,015 | 1,025 | 14,319,300 |
2013/04/18 | 1,020 | 1,040 | 1,009 | 1,023 | 20,307,200 |
2013/04/17 | 1,000 | 1,029 | 996 | 1,024 | 16,943,000 |
2013/04/16 | 978 | 995 | 974 | 991 | 22,041,600 |
2013/04/15 | 1,022 | 1,036 | 1,008 | 1,011 | 17,332,100 |
2013/04/12 | 1,052 | 1,057 | 1,034 | 1,052 | 22,459,200 |
2013/04/11 | 1,010 | 1,045 | 1,009 | 1,043 | 34,549,700 |
2013/04/10 | 989 | 1,008 | 988 | 999 | 28,363,000 |
2013/04/09 | 994 | 1,005 | 979 | 987 | 27,206,500 |
2013/04/08 | 990 | 1,000 | 975 | 979 | 28,076,500 |
2013/04/05 | 987 | 996 | 959 | 968 | 43,653,900 |
2013/04/04 | 865 | 913 | 861 | 912 | 26,920,000 |
2013/04/03 | 870 | 894 | 861 | 889 | 18,623,900 |
2013/04/02 | 863 | 875 | 845 | 856 | 25,930,900 |
2013/04/01 | 906 | 909 | 885 | 887 | 13,438,500 |
2013/03/29 | 901 | 916 | 897 | 905 | 17,533,200 |
2013/03/28 | 915 | 919 | 903 | 907 | 13,797,600 |
2013/03/27 | 930 | 932 | 914 | 922 | 14,917,100 |
2013/03/26 | 940 | 941 | 926 | 927 | 16,941,800 |
2013/03/25 | 952 | 955 | 943 | 945 | 15,062,200 |
2013/03/22 | 956 | 958 | 945 | 946 | 15,803,700 |
2013/03/21 | 983 | 984 | 967 | 975 | 17,222,200 |
2013/03/19 | 963 | 965 | 951 | 957 | 14,430,400 |
2013/03/18 | 970 | 971 | 950 | 951 | 17,595,200 |
2013/03/15 | 985 | 996 | 964 | 985 | 22,499,000 |
2013/03/14 | 1,008 | 1,008 | 983 | 992 | 12,093,500 |
2013/03/13 | 1,004 | 1,017 | 997 | 999 | 11,972,200 |
2013/03/12 | 1,000 | 1,034 | 992 | 993 | 19,611,700 |
2013/03/11 | 982 | 999 | 978 | 993 | 17,921,700 |
2013/03/08 | 946 | 970 | 943 | 962 | 29,432,600 |
2013/03/07 | 953 | 953 | 928 | 934 | 13,024,200 |
2013/03/06 | 952 | 953 | 942 | 947 | 9,676,000 |
2013/03/05 | 949 | 950 | 939 | 943 | 9,411,300 |
2013/03/04 | 946 | 951 | 940 | 945 | 12,421,500 |
2013/03/01 | 949 | 953 | 939 | 944 | 13,818,400 |
2013/02/28 | 923 | 941 | 913 | 937 | 19,118,900 |
2013/02/27 | 915 | 917 | 901 | 902 | 13,834,000 |
2013/02/26 | 915 | 925 | 910 | 916 | 18,447,600 |
2013/02/25 | 959 | 959 | 938 | 940 | 14,487,500 |
2013/02/22 | 927 | 942 | 922 | 939 | 13,600,100 |
2013/02/21 | 939 | 948 | 929 | 940 | 11,746,100 |
2013/02/20 | 955 | 960 | 933 | 938 | 16,659,100 |
2013/02/19 | 948 | 953 | 937 | 940 | 12,485,200 |
2013/02/18 | 950 | 962 | 946 | 950 | 13,841,800 |
2013/02/15 | 930 | 932 | 912 | 932 | 20,157,600 |
2013/02/14 | 951 | 952 | 930 | 933 | 17,913,900 |
2013/02/13 | 939 | 958 | 936 | 950 | 15,116,600 |
2013/02/12 | 972 | 982 | 942 | 950 | 51,538,200 |
2013/02/08 | 996 | 1,011 | 982 | 987 | 23,688,600 |
2013/02/07 | 996 | 1,003 | 978 | 993 | 19,031,300 |
2013/02/06 | 982 | 1,007 | 982 | 996 | 28,105,800 |
2013/02/05 | 961 | 972 | 955 | 955 | 16,784,500 |
2013/02/04 | 960 | 975 | 955 | 975 | 23,034,600 |
2013/02/01 | 950 | 959 | 930 | 935 | 19,792,300 |
2013/01/31 | 933 | 944 | 928 | 936 | 18,256,900 |
2013/01/30 | 939 | 944 | 929 | 932 | 17,859,900 |
2013/01/29 | 895 | 937 | 895 | 934 | 36,320,100 |
2013/01/28 | 900 | 910 | 895 | 895 | 30,308,600 |
2013/01/25 | 873 | 882 | 873 | 874 | 21,675,100 |
2013/01/24 | 830 | 854 | 828 | 852 | 20,672,800 |
2013/01/23 | 843 | 858 | 841 | 842 | 20,676,800 |
2013/01/22 | 870 | 875 | 856 | 866 | 24,333,200 |
2013/01/21 | 880 | 881 | 864 | 865 | 16,310,100 |
2013/01/18 | 878 | 885 | 875 | 878 | 26,476,100 |
2013/01/17 | 874 | 877 | 848 | 868 | 23,031,400 |
2013/01/16 | 890 | 892 | 865 | 866 | 27,184,600 |
2013/01/15 | 878 | 892 | 878 | 883 | 19,491,300 |
2013/01/11 | 880 | 880 | 861 | 873 | 24,850,000 |
2013/01/10 | 853 | 866 | 851 | 854 | 15,458,400 |
2013/01/09 | 820 | 854 | 816 | 847 | 16,507,100 |
2013/01/08 | 846 | 850 | 837 | 842 | 16,460,500 |
2013/01/07 | 882 | 884 | 851 | 851 | 20,056,600 |
2013/01/04 | 850 | 856 | 842 | 854 | 22,882,300 |