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 |
---|---|---|---|---|---|
2019/12/30 | 640 | 640 | 635 | 636 | 9,317,400 |
2019/12/27 | 642 | 644 | 636 | 639 | 9,689,400 |
2019/12/26 | 633 | 644 | 633 | 635 | 14,615,000 |
2019/12/25 | 650 | 650 | 633 | 633 | 21,177,200 |
2019/12/24 | 655 | 660 | 653 | 654 | 8,828,700 |
2019/12/23 | 663 | 664 | 654 | 655 | 10,906,100 |
2019/12/20 | 669 | 670 | 661 | 664 | 13,917,800 |
2019/12/19 | 677 | 677 | 669 | 672 | 7,660,300 |
2019/12/18 | 672 | 679 | 672 | 679 | 10,746,300 |
2019/12/17 | 680 | 681 | 673 | 674 | 9,572,200 |
2019/12/16 | 677 | 680 | 675 | 678 | 7,222,700 |
2019/12/13 | 678 | 684 | 677 | 681 | 16,678,000 |
2019/12/12 | 669 | 671 | 665 | 668 | 6,847,300 |
2019/12/11 | 675 | 677 | 669 | 670 | 10,324,400 |
2019/12/10 | 684 | 685 | 679 | 680 | 9,676,600 |
2019/12/09 | 681 | 688 | 678 | 688 | 13,149,700 |
2019/12/06 | 678 | 683 | 674 | 675 | 9,569,100 |
2019/12/05 | 678 | 679 | 674 | 677 | 8,909,700 |
2019/12/04 | 676 | 677 | 671 | 672 | 9,511,300 |
2019/12/03 | 682 | 682 | 677 | 678 | 12,196,200 |
2019/12/02 | 681 | 690 | 681 | 688 | 10,270,800 |
2019/11/29 | 678 | 683 | 677 | 679 | 8,686,500 |
2019/11/28 | 684 | 686 | 674 | 677 | 8,181,000 |
2019/11/27 | 681 | 687 | 680 | 682 | 10,463,200 |
2019/11/26 | 678 | 683 | 674 | 682 | 42,046,700 |
2019/11/25 | 672 | 675 | 668 | 674 | 11,602,400 |
2019/11/22 | 665 | 676 | 665 | 667 | 12,890,400 |
2019/11/21 | 669 | 672 | 658 | 664 | 16,120,900 |
2019/11/20 | 675 | 679 | 669 | 671 | 11,193,400 |
2019/11/19 | 680 | 682 | 676 | 680 | 8,395,700 |
2019/11/18 | 680 | 684 | 674 | 681 | 15,104,200 |
2019/11/15 | 683 | 685 | 672 | 682 | 18,315,800 |
2019/11/14 | 705 | 709 | 686 | 686 | 18,709,900 |
2019/11/13 | 685 | 715 | 683 | 711 | 38,066,000 |
2019/11/12 | 711 | 715 | 705 | 715 | 11,148,700 |
2019/11/11 | 710 | 712 | 706 | 707 | 9,840,100 |
2019/11/08 | 703 | 710 | 701 | 710 | 15,141,400 |
2019/11/07 | 699 | 700 | 692 | 697 | 10,618,900 |
2019/11/06 | 703 | 707 | 699 | 703 | 12,913,200 |
2019/11/05 | 700 | 704 | 694 | 703 | 15,363,400 |
2019/11/01 | 688 | 697 | 684 | 696 | 14,692,800 |
2019/10/31 | 692 | 692 | 684 | 689 | 13,348,400 |
2019/10/30 | 698 | 699 | 686 | 689 | 12,914,800 |
2019/10/29 | 687 | 700 | 686 | 697 | 16,871,400 |
2019/10/28 | 684 | 688 | 678 | 681 | 7,980,700 |
2019/10/25 | 683 | 684 | 675 | 682 | 9,824,000 |
2019/10/24 | 676 | 681 | 674 | 679 | 15,851,100 |
2019/10/23 | 679 | 683 | 671 | 671 | 18,434,200 |
2019/10/21 | 689 | 690 | 679 | 683 | 11,704,600 |
2019/10/18 | 690 | 694 | 682 | 689 | 11,669,600 |
2019/10/17 | 686 | 687 | 678 | 685 | 9,572,200 |
2019/10/16 | 691 | 698 | 684 | 689 | 12,192,700 |
2019/10/15 | 677 | 683 | 677 | 681 | 11,945,200 |
2019/10/11 | 662 | 670 | 660 | 669 | 12,160,800 |
2019/10/10 | 654 | 659 | 647 | 657 | 8,691,700 |
2019/10/09 | 653 | 657 | 651 | 654 | 8,668,100 |
2019/10/08 | 661 | 665 | 658 | 661 | 7,702,000 |
2019/10/07 | 665 | 667 | 656 | 657 | 6,800,100 |
2019/10/04 | 658 | 662 | 656 | 660 | 9,447,900 |
2019/10/03 | 662 | 665 | 655 | 658 | 12,842,200 |
2019/10/02 | 686 | 686 | 675 | 676 | 11,187,600 |
2019/10/01 | 683 | 696 | 683 | 694 | 11,483,100 |
2019/09/30 | 680 | 684 | 673 | 674 | 11,778,000 |
2019/09/27 | 693 | 698 | 681 | 686 | 15,244,600 |
2019/09/26 | 712 | 717 | 705 | 712 | 20,712,300 |
2019/09/25 | 700 | 707 | 695 | 706 | 11,551,700 |
2019/09/24 | 710 | 713 | 702 | 702 | 16,463,800 |
2019/09/20 | 710 | 713 | 706 | 709 | 13,879,500 |
2019/09/19 | 716 | 719 | 712 | 714 | 10,569,500 |
2019/09/18 | 717 | 718 | 709 | 714 | 11,324,800 |
2019/09/17 | 710 | 722 | 708 | 717 | 10,671,100 |
2019/09/13 | 713 | 714 | 702 | 714 | 16,168,900 |
2019/09/12 | 720 | 721 | 707 | 711 | 16,889,400 |
2019/09/11 | 711 | 719 | 708 | 718 | 19,723,200 |
2019/09/10 | 690 | 705 | 688 | 698 | 21,843,400 |
2019/09/09 | 683 | 684 | 668 | 673 | 12,934,900 |
2019/09/06 | 666 | 677 | 665 | 674 | 14,740,200 |
2019/09/05 | 643 | 663 | 642 | 658 | 18,376,800 |
2019/09/04 | 654 | 655 | 644 | 645 | 10,934,700 |
2019/09/03 | 648 | 658 | 647 | 656 | 7,922,100 |
2019/09/02 | 654 | 657 | 648 | 648 | 7,701,400 |
2019/08/30 | 639 | 657 | 638 | 656 | 19,967,700 |
2019/08/29 | 651 | 651 | 635 | 645 | 34,302,900 |
2019/08/28 | 646 | 652 | 640 | 648 | 12,113,400 |
2019/08/27 | 653 | 655 | 647 | 647 | 13,804,200 |
2019/08/26 | 647 | 652 | 642 | 649 | 10,396,600 |
2019/08/23 | 660 | 661 | 656 | 659 | 9,976,600 |
2019/08/22 | 656 | 664 | 651 | 664 | 13,397,900 |
2019/08/21 | 664 | 664 | 657 | 659 | 9,480,000 |
2019/08/20 | 663 | 669 | 660 | 669 | 8,750,200 |
2019/08/19 | 660 | 664 | 658 | 663 | 8,288,500 |
2019/08/16 | 649 | 670 | 646 | 659 | 13,510,700 |
2019/08/15 | 648 | 658 | 643 | 655 | 11,013,200 |
2019/08/14 | 663 | 667 | 659 | 663 | 9,382,500 |
2019/08/13 | 664 | 665 | 656 | 661 | 11,464,100 |
2019/08/09 | 677 | 680 | 671 | 676 | 7,987,900 |
2019/08/08 | 677 | 682 | 671 | 672 | 10,999,300 |
2019/08/07 | 683 | 689 | 676 | 679 | 12,198,400 |
2019/08/06 | 642 | 685 | 638 | 684 | 24,792,000 |
2019/08/05 | 680 | 681 | 653 | 662 | 22,551,200 |
2019/08/02 | 703 | 710 | 691 | 692 | 16,969,600 |
2019/08/01 | 703 | 713 | 700 | 709 | 11,652,300 |
2019/07/31 | 721 | 725 | 711 | 711 | 15,993,500 |
2019/07/30 | 720 | 731 | 719 | 728 | 14,336,400 |
2019/07/29 | 738 | 747 | 717 | 720 | 15,693,100 |
2019/07/26 | 755 | 764 | 741 | 741 | 20,077,800 |
2019/07/25 | 750 | 770 | 748 | 766 | 16,927,700 |
2019/07/24 | 780 | 784 | 779 | 782 | 9,795,600 |
2019/07/23 | 766 | 775 | 765 | 774 | 7,124,400 |
2019/07/22 | 765 | 772 | 763 | 767 | 6,163,900 |
2019/07/19 | 750 | 767 | 748 | 765 | 9,487,400 |
2019/07/18 | 768 | 768 | 748 | 751 | 12,255,300 |
2019/07/17 | 774 | 777 | 768 | 768 | 9,085,400 |
2019/07/16 | 777 | 783 | 773 | 774 | 9,889,900 |
2019/07/12 | 775 | 778 | 773 | 775 | 6,048,000 |
2019/07/11 | 769 | 779 | 768 | 776 | 8,305,800 |
2019/07/10 | 776 | 777 | 770 | 774 | 7,763,600 |
2019/07/09 | 771 | 775 | 769 | 773 | 8,686,300 |
2019/07/08 | 774 | 774 | 765 | 771 | 8,022,600 |
2019/07/05 | 774 | 777 | 772 | 773 | 7,650,600 |
2019/07/04 | 777 | 778 | 771 | 773 | 6,209,500 |
2019/07/03 | 785 | 785 | 768 | 771 | 11,126,700 |
2019/07/02 | 788 | 789 | 779 | 787 | 10,259,300 |
2019/07/01 | 777 | 790 | 776 | 790 | 12,220,200 |
2019/06/28 | 774 | 775 | 767 | 772 | 12,063,200 |
2019/06/27 | 767 | 780 | 764 | 778 | 11,641,700 |
2019/06/26 | 765 | 768 | 759 | 761 | 8,452,900 |
2019/06/25 | 769 | 770 | 760 | 764 | 7,927,000 |
2019/06/24 | 761 | 769 | 757 | 767 | 6,540,900 |
2019/06/21 | 767 | 773 | 763 | 766 | 13,776,000 |
2019/06/20 | 770 | 773 | 761 | 762 | 7,856,400 |
2019/06/19 | 758 | 768 | 755 | 763 | 9,618,300 |
2019/06/18 | 759 | 764 | 750 | 753 | 9,437,900 |
2019/06/17 | 761 | 771 | 758 | 758 | 8,726,600 |
2019/06/14 | 754 | 761 | 753 | 756 | 10,420,900 |
2019/06/13 | 760 | 772 | 750 | 757 | 11,493,600 |
2019/06/12 | 770 | 771 | 761 | 766 | 10,135,500 |
2019/06/11 | 769 | 773 | 765 | 770 | 8,475,900 |
2019/06/10 | 772 | 777 | 764 | 767 | 9,594,100 |
2019/06/07 | 756 | 765 | 750 | 761 | 12,345,100 |
2019/06/06 | 736 | 756 | 734 | 750 | 22,326,900 |
2019/06/05 | 770 | 772 | 761 | 763 | 12,913,900 |
2019/06/04 | 742 | 760 | 741 | 759 | 14,795,700 |
2019/06/03 | 723 | 746 | 722 | 745 | 14,207,300 |
2019/05/31 | 749 | 755 | 734 | 735 | 29,185,000 |
2019/05/30 | 770 | 777 | 766 | 776 | 14,472,000 |
2019/05/29 | 757 | 785 | 752 | 779 | 23,301,700 |
2019/05/28 | 778 | 778 | 759 | 765 | 33,194,600 |
2019/05/27 | 741 | 751 | 738 | 748 | 14,284,900 |
2019/05/24 | 731 | 744 | 728 | 741 | 14,238,600 |
2019/05/23 | 752 | 757 | 744 | 748 | 15,810,700 |
2019/05/22 | 769 | 771 | 755 | 756 | 16,637,300 |
2019/05/21 | 773 | 773 | 761 | 771 | 12,966,900 |
2019/05/20 | 777 | 782 | 764 | 770 | 15,617,600 |
2019/05/17 | 790 | 791 | 778 | 780 | 16,924,100 |
2019/05/16 | 785 | 800 | 779 | 787 | 24,078,100 |
2019/05/15 | 795 | 796 | 773 | 786 | 37,086,800 |
2019/05/14 | 844 | 863 | 825 | 840 | 25,591,500 |
2019/05/13 | 854 | 869 | 849 | 866 | 13,601,200 |
2019/05/10 | 864 | 868 | 855 | 859 | 13,390,600 |
2019/05/09 | 868 | 868 | 858 | 858 | 15,428,100 |
2019/05/08 | 876 | 878 | 868 | 874 | 17,660,500 |
2019/05/07 | 890 | 891 | 875 | 878 | 22,575,200 |
2019/04/26 | 889 | 895 | 876 | 893 | 16,644,900 |
2019/04/25 | 899 | 900 | 877 | 889 | 26,085,500 |
2019/04/24 | 917 | 926 | 904 | 905 | 31,788,100 |
2019/04/23 | 943 | 947 | 939 | 943 | 10,342,800 |
2019/04/22 | 937 | 947 | 937 | 945 | 6,625,300 |
2019/04/19 | 958 | 958 | 931 | 939 | 18,629,700 |
2019/04/18 | 958 | 966 | 957 | 961 | 14,172,300 |
2019/04/17 | 938 | 958 | 938 | 958 | 18,739,800 |
2019/04/16 | 930 | 938 | 929 | 935 | 7,889,500 |
2019/04/15 | 935 | 941 | 933 | 936 | 8,623,400 |
2019/04/12 | 932 | 934 | 927 | 929 | 6,829,900 |
2019/04/11 | 924 | 932 | 922 | 931 | 8,161,600 |
2019/04/10 | 931 | 931 | 923 | 926 | 9,593,500 |
2019/04/09 | 933 | 941 | 933 | 938 | 7,831,000 |
2019/04/08 | 943 | 943 | 933 | 936 | 7,833,600 |
2019/04/05 | 939 | 946 | 938 | 944 | 9,042,900 |
2019/04/04 | 938 | 947 | 938 | 944 | 9,606,000 |
2019/04/03 | 936 | 943 | 932 | 938 | 11,291,600 |
2019/04/02 | 928 | 937 | 926 | 933 | 13,533,300 |
2019/04/01 | 916 | 929 | 916 | 925 | 13,493,900 |
2019/03/29 | 915 | 917 | 907 | 908 | 10,296,700 |
2019/03/28 | 917 | 922 | 908 | 910 | 15,528,600 |
2019/03/27 | 925 | 929 | 912 | 925 | 25,109,600 |
2019/03/26 | 949 | 959 | 945 | 959 | 24,346,400 |
2019/03/25 | 951 | 951 | 941 | 945 | 16,016,500 |
2019/03/22 | 959 | 959 | 951 | 957 | 14,040,900 |
2019/03/20 | 954 | 957 | 951 | 951 | 11,519,600 |
2019/03/19 | 955 | 959 | 949 | 952 | 12,402,200 |
2019/03/18 | 946 | 951 | 946 | 950 | 10,076,700 |
2019/03/15 | 939 | 943 | 937 | 939 | 13,284,700 |
2019/03/14 | 940 | 943 | 930 | 931 | 11,705,700 |
2019/03/13 | 929 | 934 | 924 | 929 | 10,773,500 |
2019/03/12 | 923 | 934 | 922 | 931 | 9,749,300 |
2019/03/11 | 912 | 927 | 909 | 922 | 10,919,100 |
2019/03/08 | 918 | 922 | 911 | 912 | 14,095,200 |
2019/03/07 | 931 | 932 | 917 | 919 | 14,263,300 |
2019/03/06 | 941 | 946 | 936 | 938 | 10,635,300 |
2019/03/05 | 957 | 957 | 940 | 940 | 19,670,300 |
2019/03/04 | 969 | 969 | 960 | 963 | 10,413,200 |
2019/03/01 | 962 | 966 | 955 | 963 | 10,276,900 |
2019/02/28 | 966 | 966 | 958 | 962 | 10,555,300 |
2019/02/27 | 959 | 970 | 959 | 966 | 10,666,100 |
2019/02/26 | 955 | 958 | 954 | 958 | 8,854,600 |
2019/02/25 | 955 | 957 | 952 | 953 | 8,661,900 |
2019/02/22 | 945 | 949 | 942 | 948 | 7,020,500 |
2019/02/21 | 947 | 955 | 944 | 949 | 11,773,300 |
2019/02/20 | 948 | 956 | 945 | 948 | 11,804,300 |
2019/02/19 | 950 | 950 | 943 | 945 | 8,777,000 |
2019/02/18 | 948 | 952 | 944 | 948 | 9,278,800 |
2019/02/15 | 941 | 941 | 931 | 935 | 11,090,000 |
2019/02/14 | 925 | 948 | 925 | 944 | 14,541,400 |
2019/02/13 | 922 | 938 | 920 | 938 | 14,507,300 |
2019/02/12 | 915 | 938 | 915 | 931 | 10,558,100 |
2019/02/08 | 921 | 924 | 913 | 914 | 9,804,100 |
2019/02/07 | 929 | 930 | 919 | 928 | 7,534,000 |
2019/02/06 | 938 | 938 | 929 | 930 | 8,801,700 |
2019/02/05 | 938 | 938 | 929 | 931 | 7,168,200 |
2019/02/04 | 929 | 934 | 926 | 933 | 8,477,900 |
2019/02/01 | 925 | 928 | 921 | 925 | 6,461,700 |
2019/01/31 | 924 | 930 | 918 | 927 | 9,306,200 |
2019/01/30 | 921 | 926 | 912 | 914 | 10,123,100 |
2019/01/29 | 913 | 919 | 911 | 919 | 7,888,900 |
2019/01/28 | 933 | 937 | 903 | 920 | 16,398,100 |
2019/01/25 | 910 | 931 | 910 | 928 | 13,817,200 |
2019/01/24 | 903 | 911 | 900 | 906 | 11,504,800 |
2019/01/23 | 910 | 917 | 909 | 910 | 8,609,200 |
2019/01/22 | 921 | 924 | 911 | 914 | 8,392,300 |
2019/01/21 | 923 | 923 | 914 | 918 | 10,505,000 |
2019/01/18 | 910 | 917 | 908 | 914 | 8,933,900 |
2019/01/17 | 908 | 910 | 904 | 907 | 9,232,800 |
2019/01/16 | 901 | 908 | 895 | 906 | 10,453,900 |
2019/01/15 | 900 | 909 | 896 | 904 | 12,253,000 |
2019/01/11 | 902 | 907 | 901 | 906 | 9,491,800 |
2019/01/10 | 898 | 902 | 892 | 898 | 9,533,000 |
2019/01/09 | 896 | 903 | 891 | 898 | 11,876,700 |
2019/01/08 | 894 | 900 | 884 | 895 | 15,072,600 |
2019/01/07 | 894 | 901 | 880 | 893 | 14,665,700 |
2019/01/04 | 856 | 870 | 854 | 870 | 16,057,100 |