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 |
---|---|---|---|---|---|
2016/12/30 | 1,163 | 1,179 | 1,157 | 1,176 | 9,302,500 |
2016/12/29 | 1,188 | 1,192 | 1,175 | 1,181 | 10,789,300 |
2016/12/28 | 1,205 | 1,207 | 1,193 | 1,198 | 6,982,800 |
2016/12/27 | 1,188 | 1,202 | 1,187 | 1,199 | 7,219,500 |
2016/12/26 | 1,207 | 1,209 | 1,193 | 1,195 | 9,651,600 |
2016/12/22 | 1,204 | 1,216 | 1,203 | 1,212 | 13,201,900 |
2016/12/21 | 1,187 | 1,220 | 1,183 | 1,202 | 25,133,600 |
2016/12/20 | 1,170 | 1,170 | 1,160 | 1,169 | 8,961,400 |
2016/12/19 | 1,172 | 1,173 | 1,162 | 1,169 | 10,423,100 |
2016/12/16 | 1,175 | 1,180 | 1,167 | 1,168 | 16,537,200 |
2016/12/15 | 1,150 | 1,170 | 1,150 | 1,156 | 17,906,900 |
2016/12/14 | 1,140 | 1,150 | 1,137 | 1,140 | 15,647,000 |
2016/12/13 | 1,133 | 1,138 | 1,128 | 1,135 | 13,669,200 |
2016/12/12 | 1,130 | 1,146 | 1,125 | 1,131 | 20,552,800 |
2016/12/09 | 1,111 | 1,120 | 1,110 | 1,115 | 18,594,900 |
2016/12/08 | 1,105 | 1,110 | 1,101 | 1,109 | 16,523,300 |
2016/12/07 | 1,091 | 1,095 | 1,087 | 1,095 | 13,471,900 |
2016/12/06 | 1,080 | 1,086 | 1,074 | 1,080 | 15,256,900 |
2016/12/05 | 1,066 | 1,068 | 1,058 | 1,066 | 14,645,600 |
2016/12/02 | 1,085 | 1,086 | 1,072 | 1,074 | 14,059,900 |
2016/12/01 | 1,090 | 1,090 | 1,074 | 1,076 | 17,931,200 |
2016/11/30 | 1,076 | 1,077 | 1,055 | 1,057 | 20,367,800 |
2016/11/29 | 1,070 | 1,077 | 1,066 | 1,074 | 12,943,300 |
2016/11/28 | 1,087 | 1,088 | 1,068 | 1,077 | 13,192,000 |
2016/11/25 | 1,060 | 1,105 | 1,060 | 1,087 | 25,996,200 |
2016/11/24 | 1,040 | 1,055 | 1,040 | 1,052 | 19,431,400 |
2016/11/22 | 1,035 | 1,037 | 1,025 | 1,025 | 13,301,400 |
2016/11/21 | 1,044 | 1,044 | 1,034 | 1,040 | 14,786,400 |
2016/11/18 | 1,045 | 1,045 | 1,037 | 1,039 | 14,094,000 |
2016/11/17 | 1,021 | 1,025 | 1,016 | 1,021 | 13,664,300 |
2016/11/16 | 1,016 | 1,033 | 1,013 | 1,031 | 18,755,300 |
2016/11/15 | 1,001 | 1,007 | 995 | 1,000 | 18,359,300 |
2016/11/14 | 970 | 1,001 | 966 | 995 | 21,994,500 |
2016/11/11 | 987 | 997 | 963 | 965 | 37,092,500 |
2016/11/10 | 1,020 | 1,020 | 978 | 983 | 40,028,900 |
2016/11/09 | 1,050 | 1,060 | 957 | 973 | 33,521,400 |
2016/11/08 | 1,044 | 1,046 | 1,032 | 1,036 | 10,564,000 |
2016/11/07 | 1,031 | 1,044 | 1,027 | 1,029 | 11,724,900 |
2016/11/04 | 1,021 | 1,030 | 1,008 | 1,012 | 16,602,300 |
2016/11/02 | 1,046 | 1,055 | 1,036 | 1,043 | 12,741,900 |
2016/11/01 | 1,070 | 1,070 | 1,060 | 1,068 | 11,125,000 |
2016/10/31 | 1,052 | 1,069 | 1,049 | 1,069 | 15,584,000 |
2016/10/28 | 1,040 | 1,059 | 1,040 | 1,052 | 31,164,200 |
2016/10/27 | 1,036 | 1,039 | 1,029 | 1,035 | 10,202,500 |
2016/10/26 | 1,027 | 1,037 | 1,026 | 1,036 | 11,229,700 |
2016/10/25 | 1,022 | 1,033 | 1,022 | 1,031 | 14,525,600 |
2016/10/24 | 1,016 | 1,024 | 1,012 | 1,018 | 9,837,300 |
2016/10/21 | 1,021 | 1,028 | 1,015 | 1,018 | 12,214,500 |
2016/10/20 | 1,005 | 1,015 | 1,003 | 1,012 | 11,773,000 |
2016/10/19 | 1,001 | 1,005 | 995 | 1,005 | 15,398,500 |
2016/10/18 | 995 | 1,001 | 987 | 999 | 15,813,100 |
2016/10/17 | 993 | 1,005 | 991 | 996 | 11,691,500 |
2016/10/14 | 985 | 995 | 985 | 994 | 15,139,400 |
2016/10/13 | 990 | 1,015 | 983 | 986 | 22,522,900 |
2016/10/12 | 987 | 989 | 981 | 981 | 17,614,300 |
2016/10/11 | 995 | 1,003 | 992 | 992 | 20,349,800 |
2016/10/07 | 1,018 | 1,019 | 1,008 | 1,013 | 8,726,900 |
2016/10/06 | 1,019 | 1,021 | 1,014 | 1,016 | 12,423,200 |
2016/10/05 | 998 | 1,014 | 997 | 1,012 | 14,941,500 |
2016/10/04 | 990 | 997 | 985 | 989 | 14,886,400 |
2016/10/03 | 986 | 991 | 981 | 983 | 11,853,500 |
2016/09/30 | 990 | 991 | 976 | 983 | 14,410,500 |
2016/09/29 | 1,007 | 1,008 | 1,000 | 1,004 | 11,544,800 |
2016/09/28 | 1,007 | 1,010 | 998 | 1,002 | 12,489,200 |
2016/09/27 | 1,008 | 1,028 | 1,001 | 1,028 | 16,704,600 |
2016/09/26 | 1,031 | 1,032 | 1,018 | 1,021 | 12,468,600 |
2016/09/23 | 1,016 | 1,037 | 1,008 | 1,034 | 14,134,700 |
2016/09/21 | 1,004 | 1,024 | 995 | 1,024 | 21,275,100 |
2016/09/20 | 1,005 | 1,020 | 1,002 | 1,009 | 11,488,000 |
2016/09/16 | 995 | 1,007 | 995 | 1,003 | 12,284,400 |
2016/09/15 | 1,009 | 1,009 | 994 | 1,000 | 18,043,400 |
2016/09/14 | 1,033 | 1,033 | 1,025 | 1,025 | 10,204,600 |
2016/09/13 | 1,032 | 1,045 | 1,031 | 1,036 | 9,951,000 |
2016/09/12 | 1,034 | 1,037 | 1,025 | 1,032 | 15,139,400 |
2016/09/09 | 1,045 | 1,056 | 1,044 | 1,049 | 15,439,700 |
2016/09/08 | 1,041 | 1,049 | 1,039 | 1,045 | 12,814,400 |
2016/09/07 | 1,036 | 1,050 | 1,033 | 1,045 | 14,472,500 |
2016/09/06 | 1,041 | 1,058 | 1,041 | 1,055 | 10,183,200 |
2016/09/05 | 1,050 | 1,054 | 1,040 | 1,040 | 10,779,200 |
2016/09/02 | 1,027 | 1,036 | 1,022 | 1,034 | 10,999,900 |
2016/09/01 | 1,028 | 1,035 | 1,024 | 1,032 | 13,774,900 |
2016/08/31 | 1,012 | 1,024 | 1,006 | 1,015 | 16,709,900 |
2016/08/30 | 995 | 1,006 | 988 | 1,003 | 11,450,800 |
2016/08/29 | 1,000 | 1,005 | 996 | 1,001 | 15,360,000 |
2016/08/26 | 980 | 985 | 972 | 974 | 13,899,600 |
2016/08/25 | 976 | 993 | 969 | 983 | 15,255,800 |
2016/08/24 | 962 | 974 | 955 | 972 | 14,245,400 |
2016/08/23 | 958 | 958 | 944 | 947 | 23,352,200 |
2016/08/22 | 962 | 967 | 958 | 961 | 18,599,400 |
2016/08/19 | 969 | 973 | 958 | 968 | 18,513,000 |
2016/08/18 | 978 | 980 | 961 | 961 | 15,806,100 |
2016/08/17 | 977 | 990 | 961 | 986 | 23,024,400 |
2016/08/16 | 1,004 | 1,012 | 981 | 981 | 17,963,600 |
2016/08/15 | 1,001 | 1,013 | 998 | 998 | 20,369,500 |
2016/08/12 | 1,015 | 1,020 | 1,002 | 1,004 | 13,730,600 |
2016/08/10 | 1,014 | 1,022 | 1,009 | 1,012 | 10,462,600 |
2016/08/09 | 995 | 1,014 | 992 | 1,013 | 12,056,200 |
2016/08/08 | 985 | 997 | 978 | 994 | 17,733,800 |
2016/08/05 | 982 | 985 | 967 | 969 | 16,895,900 |
2016/08/04 | 970 | 987 | 959 | 982 | 18,600,600 |
2016/08/03 | 985 | 996 | 966 | 970 | 20,628,100 |
2016/08/02 | 1,015 | 1,021 | 1,001 | 1,001 | 10,385,500 |
2016/08/01 | 986 | 1,024 | 982 | 1,021 | 13,391,600 |
2016/07/29 | 1,010 | 1,022 | 985 | 1,012 | 26,679,400 |
2016/07/28 | 1,018 | 1,046 | 1,014 | 1,024 | 22,833,100 |
2016/07/27 | 1,008 | 1,050 | 1,007 | 1,047 | 16,876,100 |
2016/07/26 | 1,012 | 1,014 | 996 | 997 | 15,311,000 |
2016/07/25 | 1,020 | 1,031 | 1,013 | 1,021 | 12,717,500 |
2016/07/22 | 1,021 | 1,033 | 1,013 | 1,020 | 16,225,300 |
2016/07/21 | 1,058 | 1,069 | 1,048 | 1,056 | 11,764,600 |
2016/07/20 | 1,043 | 1,049 | 1,035 | 1,047 | 10,374,600 |
2016/07/19 | 1,041 | 1,049 | 1,025 | 1,043 | 11,760,400 |
2016/07/15 | 1,026 | 1,055 | 1,018 | 1,043 | 19,544,200 |
2016/07/14 | 1,011 | 1,023 | 1,004 | 1,010 | 14,308,700 |
2016/07/13 | 1,030 | 1,035 | 1,007 | 1,012 | 16,284,700 |
2016/07/12 | 993 | 1,018 | 992 | 1,001 | 14,107,600 |
2016/07/11 | 940 | 979 | 939 | 967 | 17,029,600 |
2016/07/08 | 926 | 940 | 919 | 919 | 18,095,500 |
2016/07/07 | 924 | 939 | 921 | 926 | 13,020,800 |
2016/07/06 | 927 | 933 | 904 | 925 | 19,237,600 |
2016/07/05 | 946 | 952 | 936 | 944 | 13,179,900 |
2016/07/04 | 929 | 948 | 922 | 942 | 14,819,900 |
2016/07/01 | 924 | 935 | 917 | 921 | 14,110,500 |
2016/06/30 | 944 | 949 | 918 | 918 | 16,994,700 |
2016/06/29 | 928 | 934 | 907 | 930 | 15,105,900 |
2016/06/28 | 896 | 920 | 893 | 909 | 16,800,800 |
2016/06/27 | 948 | 950 | 906 | 920 | 21,247,100 |
2016/06/24 | 1,047 | 1,047 | 925 | 944 | 27,496,200 |
2016/06/23 | 1,013 | 1,029 | 1,006 | 1,027 | 6,412,400 |
2016/06/22 | 1,013 | 1,016 | 1,002 | 1,007 | 6,500,200 |
2016/06/21 | 1,001 | 1,018 | 993 | 1,015 | 8,394,700 |
2016/06/20 | 1,001 | 1,018 | 1,001 | 1,011 | 8,653,400 |
2016/06/17 | 978 | 986 | 969 | 984 | 16,850,100 |
2016/06/16 | 1,005 | 1,009 | 967 | 973 | 20,890,300 |
2016/06/15 | 1,004 | 1,025 | 996 | 1,017 | 12,613,600 |
2016/06/14 | 1,008 | 1,016 | 991 | 1,004 | 12,299,800 |
2016/06/13 | 1,021 | 1,030 | 1,009 | 1,009 | 12,001,100 |
2016/06/10 | 1,045 | 1,054 | 1,034 | 1,053 | 13,775,500 |
2016/06/09 | 1,065 | 1,069 | 1,045 | 1,051 | 12,642,300 |
2016/06/08 | 1,069 | 1,082 | 1,060 | 1,078 | 9,949,100 |
2016/06/07 | 1,068 | 1,073 | 1,053 | 1,063 | 9,783,300 |
2016/06/06 | 1,044 | 1,071 | 1,042 | 1,065 | 10,833,700 |
2016/06/03 | 1,080 | 1,090 | 1,071 | 1,078 | 10,015,500 |
2016/06/02 | 1,098 | 1,103 | 1,077 | 1,080 | 14,056,100 |
2016/06/01 | 1,120 | 1,128 | 1,105 | 1,110 | 12,492,400 |
2016/05/31 | 1,099 | 1,125 | 1,097 | 1,125 | 18,590,000 |
2016/05/30 | 1,093 | 1,108 | 1,086 | 1,105 | 18,692,000 |
2016/05/27 | 1,068 | 1,072 | 1,064 | 1,065 | 8,583,500 |
2016/05/26 | 1,068 | 1,076 | 1,065 | 1,066 | 10,069,500 |
2016/05/25 | 1,057 | 1,066 | 1,053 | 1,059 | 13,294,900 |
2016/05/24 | 1,044 | 1,047 | 1,036 | 1,043 | 10,349,800 |
2016/05/23 | 1,046 | 1,053 | 1,032 | 1,051 | 11,690,000 |
2016/05/20 | 1,030 | 1,050 | 1,027 | 1,046 | 11,133,400 |
2016/05/19 | 1,048 | 1,052 | 1,029 | 1,036 | 9,743,300 |
2016/05/18 | 1,049 | 1,052 | 1,027 | 1,035 | 16,182,800 |
2016/05/17 | 1,034 | 1,052 | 1,033 | 1,050 | 13,545,400 |
2016/05/16 | 1,028 | 1,043 | 999 | 1,034 | 24,250,400 |
2016/05/13 | 1,068 | 1,068 | 1,026 | 1,029 | 32,523,000 |
2016/05/12 | 980 | 994 | 974 | 988 | 21,601,200 |
2016/05/11 | 1,014 | 1,025 | 1,000 | 1,003 | 11,135,600 |
2016/05/10 | 981 | 1,006 | 974 | 1,004 | 12,797,200 |
2016/05/09 | 972 | 982 | 968 | 971 | 12,245,900 |
2016/05/06 | 957 | 982 | 957 | 972 | 19,150,400 |
2016/05/02 | 949 | 960 | 943 | 951 | 20,322,600 |
2016/04/28 | 1,055 | 1,065 | 991 | 1,000 | 18,273,100 |
2016/04/27 | 1,054 | 1,063 | 1,035 | 1,045 | 13,224,400 |
2016/04/26 | 1,060 | 1,069 | 1,039 | 1,050 | 12,844,800 |
2016/04/25 | 1,074 | 1,080 | 1,050 | 1,060 | 13,699,800 |
2016/04/22 | 1,034 | 1,072 | 1,032 | 1,066 | 15,526,700 |
2016/04/21 | 1,046 | 1,055 | 1,028 | 1,048 | 21,634,200 |
2016/04/20 | 1,038 | 1,041 | 1,001 | 1,016 | 16,318,200 |
2016/04/19 | 1,015 | 1,032 | 1,010 | 1,026 | 13,744,300 |
2016/04/18 | 960 | 996 | 959 | 991 | 19,693,700 |
2016/04/15 | 1,017 | 1,030 | 1,003 | 1,020 | 15,081,100 |
2016/04/14 | 1,030 | 1,043 | 1,025 | 1,042 | 15,393,500 |
2016/04/13 | 998 | 1,020 | 998 | 1,017 | 17,901,500 |
2016/04/12 | 959 | 988 | 957 | 983 | 19,825,700 |
2016/04/11 | 953 | 957 | 934 | 952 | 16,919,300 |
2016/04/08 | 931 | 985 | 922 | 968 | 22,634,900 |
2016/04/07 | 940 | 957 | 932 | 946 | 16,721,200 |
2016/04/06 | 938 | 961 | 938 | 948 | 17,585,300 |
2016/04/05 | 967 | 970 | 937 | 939 | 25,384,900 |
2016/04/04 | 986 | 993 | 962 | 970 | 22,224,600 |
2016/04/01 | 1,037 | 1,039 | 993 | 997 | 21,167,900 |
2016/03/31 | 1,051 | 1,057 | 1,039 | 1,042 | 13,494,800 |
2016/03/30 | 1,066 | 1,068 | 1,039 | 1,040 | 13,069,500 |
2016/03/29 | 1,075 | 1,087 | 1,067 | 1,080 | 9,726,700 |
2016/03/28 | 1,096 | 1,100 | 1,086 | 1,098 | 12,090,800 |
2016/03/25 | 1,067 | 1,091 | 1,058 | 1,088 | 9,803,200 |
2016/03/24 | 1,061 | 1,071 | 1,049 | 1,060 | 9,992,100 |
2016/03/23 | 1,078 | 1,092 | 1,068 | 1,071 | 11,950,600 |
2016/03/22 | 1,083 | 1,101 | 1,074 | 1,082 | 17,638,600 |
2016/03/18 | 1,069 | 1,085 | 1,042 | 1,061 | 21,096,400 |
2016/03/17 | 1,081 | 1,102 | 1,069 | 1,080 | 13,230,200 |
2016/03/16 | 1,082 | 1,095 | 1,079 | 1,081 | 11,344,400 |
2016/03/15 | 1,108 | 1,113 | 1,087 | 1,094 | 13,840,500 |
2016/03/14 | 1,111 | 1,120 | 1,106 | 1,113 | 13,940,800 |
2016/03/11 | 1,086 | 1,101 | 1,076 | 1,097 | 18,466,400 |
2016/03/10 | 1,083 | 1,102 | 1,083 | 1,100 | 12,927,900 |
2016/03/09 | 1,062 | 1,084 | 1,052 | 1,077 | 15,466,100 |
2016/03/08 | 1,119 | 1,125 | 1,083 | 1,091 | 20,463,000 |
2016/03/07 | 1,100 | 1,122 | 1,095 | 1,121 | 21,254,900 |
2016/03/04 | 1,087 | 1,102 | 1,069 | 1,097 | 22,333,000 |
2016/03/03 | 1,053 | 1,102 | 1,049 | 1,087 | 22,401,100 |
2016/03/02 | 1,046 | 1,055 | 1,035 | 1,051 | 18,245,100 |
2016/03/01 | 1,020 | 1,028 | 994 | 1,012 | 24,118,900 |
2016/02/29 | 1,092 | 1,092 | 1,025 | 1,025 | 45,583,600 |
2016/02/26 | 977 | 990 | 971 | 972 | 8,927,000 |
2016/02/25 | 961 | 977 | 952 | 969 | 14,376,100 |
2016/02/24 | 956 | 970 | 948 | 968 | 13,882,300 |
2016/02/23 | 982 | 989 | 966 | 972 | 14,345,300 |
2016/02/22 | 959 | 981 | 952 | 979 | 14,479,500 |
2016/02/19 | 974 | 974 | 952 | 966 | 18,002,300 |
2016/02/18 | 1,007 | 1,008 | 978 | 991 | 19,017,100 |
2016/02/17 | 988 | 1,006 | 966 | 980 | 18,464,000 |
2016/02/16 | 1,000 | 1,010 | 977 | 995 | 19,653,100 |
2016/02/15 | 988 | 1,006 | 965 | 990 | 27,362,600 |
2016/02/12 | 955 | 984 | 923 | 928 | 31,874,700 |
2016/02/10 | 993 | 1,010 | 973 | 985 | 21,946,000 |
2016/02/09 | 1,030 | 1,040 | 995 | 1,004 | 18,581,800 |
2016/02/08 | 1,058 | 1,089 | 1,056 | 1,082 | 8,527,300 |
2016/02/05 | 1,066 | 1,080 | 1,062 | 1,074 | 14,514,200 |
2016/02/04 | 1,101 | 1,123 | 1,096 | 1,110 | 11,468,900 |
2016/02/03 | 1,144 | 1,145 | 1,110 | 1,124 | 14,497,100 |
2016/02/02 | 1,210 | 1,211 | 1,177 | 1,181 | 12,382,200 |
2016/02/01 | 1,210 | 1,215 | 1,196 | 1,212 | 16,951,400 |
2016/01/29 | 1,110 | 1,188 | 1,102 | 1,180 | 26,386,300 |
2016/01/28 | 1,107 | 1,115 | 1,095 | 1,102 | 7,563,600 |
2016/01/27 | 1,100 | 1,115 | 1,093 | 1,103 | 10,298,300 |
2016/01/26 | 1,090 | 1,090 | 1,068 | 1,071 | 9,119,900 |
2016/01/25 | 1,126 | 1,129 | 1,089 | 1,104 | 9,947,400 |
2016/01/22 | 1,088 | 1,106 | 1,069 | 1,103 | 12,423,700 |
2016/01/21 | 1,060 | 1,087 | 1,035 | 1,036 | 13,165,600 |
2016/01/20 | 1,107 | 1,107 | 1,061 | 1,064 | 16,556,600 |
2016/01/19 | 1,092 | 1,115 | 1,089 | 1,115 | 11,298,100 |
2016/01/18 | 1,080 | 1,106 | 1,075 | 1,100 | 14,255,300 |
2016/01/15 | 1,137 | 1,154 | 1,093 | 1,106 | 19,253,000 |
2016/01/14 | 1,132 | 1,143 | 1,112 | 1,128 | 17,871,900 |
2016/01/13 | 1,170 | 1,170 | 1,144 | 1,156 | 12,557,400 |
2016/01/12 | 1,138 | 1,152 | 1,120 | 1,121 | 13,209,300 |
2016/01/08 | 1,132 | 1,175 | 1,122 | 1,142 | 16,569,600 |
2016/01/07 | 1,195 | 1,195 | 1,147 | 1,151 | 16,510,100 |
2016/01/06 | 1,233 | 1,233 | 1,185 | 1,195 | 13,293,600 |
2016/01/05 | 1,238 | 1,241 | 1,219 | 1,225 | 11,405,700 |
2016/01/04 | 1,269 | 1,272 | 1,231 | 1,236 | 11,844,900 |