7201 日産自動車(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 819 | 825 | 817 | 823 | 1,142,000 | 823 |
| 1994-12-29 | 802 | 817 | 802 | 817 | 2,549,000 | 817 |
| 1994-12-28 | 809 | 810 | 802 | 802 | 1,156,000 | 802 |
| 1994-12-27 | 805 | 809 | 798 | 809 | 1,782,000 | 809 |
| 1994-12-26 | 813 | 817 | 806 | 806 | 3,092,000 | 806 |
| 1994-12-22 | 815 | 818 | 812 | 812 | 2,852,000 | 812 |
| 1994-12-21 | 816 | 818 | 809 | 810 | 2,027,000 | 810 |
| 1994-12-20 | 817 | 817 | 811 | 816 | 1,831,000 | 816 |
| 1994-12-19 | 816 | 818 | 810 | 814 | 1,023,000 | 814 |
| 1994-12-16 | 819 | 820 | 815 | 816 | 3,548,000 | 816 |
| 1994-12-15 | 806 | 811 | 806 | 810 | 3,592,000 | 810 |
| 1994-12-14 | 807 | 811 | 805 | 805 | 2,763,000 | 805 |
| 1994-12-13 | 806 | 807 | 796 | 801 | 1,187,000 | 801 |
| 1994-12-12 | 812 | 816 | 805 | 808 | 3,120,000 | 808 |
| 1994-12-09 | 815 | 815 | 800 | 806 | 2,393,000 | 806 |
| 1994-12-08 | 821 | 821 | 815 | 815 | 1,324,000 | 815 |
| 1994-12-07 | 825 | 826 | 819 | 821 | 1,157,000 | 821 |
| 1994-12-06 | 834 | 834 | 826 | 830 | 1,211,000 | 830 |
| 1994-12-05 | 832 | 834 | 830 | 834 | 1,702,000 | 834 |
| 1994-12-02 | 824 | 830 | 820 | 821 | 769,000 | 821 |
| 1994-12-01 | 834 | 835 | 826 | 827 | 1,717,000 | 827 |
| 1994-11-30 | 816 | 835 | 816 | 835 | 2,944,000 | 835 |
| 1994-11-29 | 801 | 812 | 801 | 812 | 1,346,000 | 812 |
| 1994-11-28 | 801 | 804 | 799 | 800 | 1,207,000 | 800 |
| 1994-11-25 | 790 | 801 | 790 | 799 | 1,686,000 | 799 |
| 1994-11-24 | 783 | 791 | 781 | 789 | 1,228,000 | 789 |
| 1994-11-22 | 788 | 797 | 781 | 793 | 1,868,000 | 793 |
| 1994-11-21 | 805 | 805 | 793 | 793 | 1,147,000 | 793 |
| 1994-11-18 | 799 | 808 | 796 | 804 | 2,512,000 | 804 |
| 1994-11-17 | 795 | 798 | 792 | 795 | 834,000 | 795 |
| 1994-11-16 | 797 | 803 | 795 | 795 | 5,157,000 | 795 |
| 1994-11-15 | 794 | 799 | 791 | 791 | 1,210,000 | 791 |
| 1994-11-14 | 789 | 790 | 785 | 788 | 4,313,000 | 788 |
| 1994-11-11 | 784 | 789 | 780 | 789 | 1,746,000 | 789 |
| 1994-11-10 | 790 | 790 | 777 | 781 | 1,282,000 | 781 |
| 1994-11-09 | 790 | 793 | 786 | 789 | 2,880,000 | 789 |
| 1994-11-08 | 793 | 793 | 786 | 790 | 1,819,000 | 790 |
| 1994-11-07 | 798 | 799 | 790 | 794 | 2,650,000 | 794 |
| 1994-11-04 | 822 | 824 | 815 | 824 | 1,743,000 | 824 |
| 1994-11-02 | 825 | 826 | 814 | 814 | 1,742,000 | 814 |
| 1994-11-01 | 827 | 835 | 823 | 830 | 1,746,000 | 830 |
| 1994-10-31 | 828 | 830 | 825 | 827 | 1,031,000 | 827 |
| 1994-10-28 | 832 | 834 | 822 | 824 | 2,159,000 | 824 |
| 1994-10-27 | 830 | 841 | 830 | 832 | 1,326,000 | 832 |
| 1994-10-26 | 830 | 832 | 825 | 825 | 1,698,000 | 825 |
| 1994-10-25 | 836 | 840 | 827 | 828 | 1,487,000 | 828 |
| 1994-10-24 | 849 | 856 | 843 | 846 | 3,047,000 | 846 |
| 1994-10-21 | 847 | 854 | 845 | 852 | 2,912,000 | 852 |
| 1994-10-20 | 832 | 845 | 831 | 843 | 1,811,000 | 843 |
| 1994-10-19 | 834 | 841 | 832 | 837 | 2,334,000 | 837 |
| 1994-10-18 | 818 | 830 | 816 | 825 | 3,199,000 | 825 |
| 1994-10-17 | 819 | 819 | 812 | 818 | 761,000 | 818 |
| 1994-10-14 | 816 | 818 | 811 | 816 | 710,000 | 816 |
| 1994-10-13 | 820 | 820 | 816 | 819 | 2,162,000 | 819 |
| 1994-10-12 | 810 | 820 | 808 | 820 | 1,812,000 | 820 |
| 1994-10-11 | 816 | 817 | 812 | 815 | 827,000 | 815 |
| 1994-10-07 | 808 | 817 | 805 | 817 | 1,069,000 | 817 |
| 1994-10-06 | 812 | 812 | 806 | 809 | 1,330,000 | 809 |
| 1994-10-05 | 807 | 812 | 804 | 808 | 3,776,000 | 808 |
| 1994-10-04 | 819 | 819 | 810 | 810 | 827,000 | 810 |
| 1994-10-03 | 810 | 817 | 810 | 815 | 1,090,000 | 815 |
| 1994-09-30 | 804 | 810 | 800 | 809 | 1,105,000 | 809 |
| 1994-09-29 | 796 | 804 | 794 | 794 | 1,449,000 | 794 |
| 1994-09-28 | 789 | 799 | 787 | 794 | 976,000 | 794 |
| 1994-09-27 | 804 | 804 | 784 | 786 | 912,000 | 786 |
| 1994-09-26 | 801 | 807 | 798 | 800 | 1,277,000 | 800 |
| 1994-09-22 | 804 | 810 | 797 | 798 | 1,818,000 | 798 |
| 1994-09-21 | 808 | 811 | 804 | 804 | 2,878,000 | 804 |
| 1994-09-20 | 795 | 818 | 793 | 818 | 4,576,000 | 818 |
| 1994-09-19 | 790 | 792 | 784 | 785 | 1,480,000 | 785 |
| 1994-09-16 | 785 | 790 | 782 | 790 | 1,537,000 | 790 |
| 1994-09-14 | 790 | 791 | 783 | 785 | 2,731,000 | 785 |
| 1994-09-13 | 777 | 793 | 775 | 793 | 2,985,000 | 793 |
| 1994-09-12 | 763 | 776 | 760 | 775 | 2,876,000 | 775 |
| 1994-09-09 | 749 | 762 | 749 | 756 | 4,775,000 | 756 |
| 1994-09-08 | 741 | 745 | 738 | 739 | 4,161,000 | 739 |
| 1994-09-07 | 754 | 754 | 737 | 739 | 2,375,000 | 739 |
| 1994-09-06 | 759 | 769 | 755 | 762 | 1,465,000 | 762 |
| 1994-09-05 | 773 | 776 | 760 | 760 | 3,618,000 | 760 |
| 1994-09-02 | 780 | 781 | 772 | 773 | 1,735,000 | 773 |
| 1994-09-01 | 776 | 785 | 774 | 774 | 3,074,000 | 774 |
| 1994-08-31 | 766 | 775 | 766 | 771 | 1,669,000 | 771 |
| 1994-08-30 | 775 | 775 | 761 | 766 | 848,000 | 766 |
| 1994-08-29 | 787 | 789 | 775 | 779 | 961,000 | 779 |
| 1994-08-26 | 786 | 790 | 782 | 787 | 1,175,000 | 787 |
| 1994-08-25 | 786 | 789 | 781 | 786 | 2,138,000 | 786 |
| 1994-08-24 | 782 | 787 | 780 | 783 | 6,301,000 | 783 |
| 1994-08-23 | 784 | 784 | 777 | 780 | 1,166,000 | 780 |
| 1994-08-22 | 785 | 787 | 783 | 785 | 5,427,000 | 785 |
| 1994-08-19 | 804 | 804 | 786 | 787 | 6,076,000 | 787 |
| 1994-08-18 | 805 | 812 | 805 | 810 | 2,294,000 | 810 |
| 1994-08-17 | 802 | 804 | 800 | 804 | 5,723,000 | 804 |
| 1994-08-16 | 793 | 802 | 793 | 799 | 2,293,000 | 799 |
| 1994-08-15 | 789 | 793 | 787 | 792 | 874,000 | 792 |
| 1994-08-12 | 790 | 791 | 788 | 790 | 958,000 | 790 |
| 1994-08-11 | 786 | 790 | 783 | 790 | 1,116,000 | 790 |
| 1994-08-10 | 778 | 788 | 778 | 783 | 2,177,000 | 783 |
| 1994-08-09 | 780 | 781 | 774 | 778 | 1,148,000 | 778 |
| 1994-08-08 | 782 | 785 | 770 | 772 | 3,713,000 | 772 |
| 1994-08-05 | 785 | 787 | 776 | 782 | 719,000 | 782 |
| 1994-08-04 | 786 | 790 | 786 | 788 | 508,000 | 788 |
| 1994-08-03 | 791 | 795 | 785 | 790 | 2,746,000 | 790 |
| 1994-08-02 | 785 | 791 | 782 | 786 | 1,905,000 | 786 |
| 1994-08-01 | 774 | 778 | 770 | 775 | 4,240,000 | 775 |
| 1994-07-29 | 768 | 775 | 760 | 770 | 2,750,000 | 770 |
| 1994-07-28 | 749 | 750 | 732 | 748 | 2,923,000 | 748 |
| 1994-07-27 | 752 | 755 | 748 | 753 | 2,129,000 | 753 |
| 1994-07-26 | 750 | 755 | 730 | 745 | 5,302,000 | 745 |
| 1994-07-25 | 777 | 778 | 747 | 750 | 3,449,000 | 750 |
| 1994-07-22 | 816 | 818 | 807 | 807 | 1,111,000 | 807 |
| 1994-07-21 | 812 | 818 | 805 | 818 | 1,415,000 | 818 |
| 1994-07-20 | 810 | 815 | 810 | 812 | 822,000 | 812 |
| 1994-07-19 | 808 | 810 | 802 | 803 | 963,000 | 803 |
| 1994-07-18 | 812 | 813 | 808 | 808 | 695,000 | 808 |
| 1994-07-15 | 820 | 822 | 805 | 808 | 1,337,000 | 808 |
| 1994-07-14 | 810 | 828 | 806 | 820 | 1,024,000 | 820 |
| 1994-07-13 | 805 | 812 | 805 | 808 | 1,010,000 | 808 |
| 1994-07-12 | 810 | 815 | 803 | 805 | 1,240,000 | 805 |
| 1994-07-11 | 830 | 830 | 819 | 820 | 1,055,000 | 820 |
| 1994-07-08 | 840 | 844 | 829 | 831 | 1,254,000 | 831 |
| 1994-07-07 | 850 | 852 | 840 | 840 | 1,103,000 | 840 |
| 1994-07-06 | 876 | 880 | 852 | 852 | 929,000 | 852 |
| 1994-07-05 | 869 | 880 | 869 | 880 | 1,108,000 | 880 |
| 1994-07-04 | 877 | 879 | 865 | 869 | 1,013,000 | 869 |
| 1994-07-01 | 883 | 885 | 858 | 864 | 2,133,000 | 864 |
| 1994-06-30 | 862 | 879 | 857 | 875 | 1,956,000 | 875 |
| 1994-06-29 | 866 | 873 | 856 | 862 | 1,098,000 | 862 |
| 1994-06-28 | 865 | 875 | 861 | 866 | 1,492,000 | 866 |
| 1994-06-27 | 869 | 870 | 847 | 850 | 1,613,000 | 850 |
| 1994-06-24 | 876 | 895 | 871 | 874 | 3,761,000 | 874 |
| 1994-06-23 | 854 | 872 | 851 | 870 | 2,384,000 | 870 |
| 1994-06-22 | 845 | 850 | 832 | 840 | 2,930,000 | 840 |
| 1994-06-21 | 875 | 875 | 860 | 865 | 1,987,000 | 865 |
| 1994-06-20 | 887 | 892 | 875 | 884 | 2,795,000 | 884 |
| 1994-06-17 | 884 | 884 | 874 | 879 | 1,667,000 | 879 |
| 1994-06-16 | 880 | 885 | 872 | 872 | 1,236,000 | 872 |
| 1994-06-15 | 893 | 894 | 871 | 871 | 1,091,000 | 871 |
| 1994-06-14 | 878 | 887 | 872 | 883 | 2,026,000 | 883 |
| 1994-06-13 | 853 | 879 | 850 | 879 | 2,375,000 | 879 |
| 1994-06-10 | 868 | 876 | 848 | 853 | 5,039,000 | 853 |
| 1994-06-09 | 894 | 895 | 878 | 885 | 1,732,000 | 885 |
| 1994-06-08 | 866 | 886 | 864 | 886 | 2,860,000 | 886 |
| 1994-06-07 | 860 | 869 | 857 | 866 | 2,486,000 | 866 |
| 1994-06-06 | 880 | 880 | 862 | 862 | 1,157,000 | 862 |
| 1994-06-03 | 887 | 890 | 875 | 880 | 898,000 | 880 |
| 1994-06-02 | 900 | 909 | 896 | 897 | 3,420,000 | 897 |
| 1994-06-01 | 880 | 900 | 872 | 900 | 4,562,000 | 900 |
| 1994-05-31 | 878 | 885 | 872 | 877 | 1,773,000 | 877 |
| 1994-05-30 | 898 | 898 | 875 | 878 | 1,632,000 | 878 |
| 1994-05-27 | 883 | 898 | 882 | 898 | 1,999,000 | 898 |
| 1994-05-26 | 888 | 888 | 880 | 880 | 1,479,000 | 880 |
| 1994-05-25 | 890 | 892 | 882 | 888 | 2,866,000 | 888 |
| 1994-05-24 | 860 | 890 | 858 | 884 | 4,001,000 | 884 |
| 1994-05-23 | 860 | 862 | 856 | 857 | 992,000 | 857 |
| 1994-05-20 | 869 | 869 | 857 | 857 | 987,000 | 857 |
| 1994-05-19 | 865 | 870 | 856 | 862 | 2,410,000 | 862 |
| 1994-05-18 | 871 | 871 | 865 | 865 | 1,012,000 | 865 |
| 1994-05-17 | 870 | 870 | 860 | 861 | 1,062,000 | 861 |
| 1994-05-16 | 877 | 878 | 865 | 870 | 1,564,000 | 870 |
| 1994-05-13 | 872 | 883 | 871 | 875 | 2,290,000 | 875 |
| 1994-05-12 | 866 | 870 | 861 | 870 | 1,355,000 | 870 |
| 1994-05-11 | 865 | 870 | 855 | 863 | 1,764,000 | 863 |
| 1994-05-10 | 858 | 862 | 848 | 850 | 678,000 | 850 |
| 1994-05-09 | 857 | 868 | 853 | 868 | 636,000 | 868 |
| 1994-05-06 | 855 | 859 | 852 | 859 | 566,000 | 859 |
| 1994-05-02 | 859 | 859 | 845 | 852 | 398,000 | 852 |
| 1994-04-28 | 859 | 860 | 851 | 860 | 853,000 | 860 |
| 1994-04-27 | 854 | 861 | 852 | 856 | 399,000 | 856 |
| 1994-04-26 | 861 | 866 | 853 | 861 | 601,000 | 861 |
| 1994-04-25 | 862 | 866 | 851 | 861 | 941,000 | 861 |
| 1994-04-22 | 878 | 884 | 867 | 876 | 1,712,000 | 876 |
| 1994-04-21 | 867 | 869 | 863 | 869 | 593,000 | 869 |
| 1994-04-20 | 888 | 889 | 864 | 869 | 1,923,000 | 869 |
| 1994-04-19 | 900 | 903 | 882 | 888 | 2,082,000 | 888 |
| 1994-04-18 | 905 | 913 | 902 | 910 | 2,845,000 | 910 |
| 1994-04-15 | 894 | 897 | 888 | 896 | 2,143,000 | 896 |
| 1994-04-14 | 878 | 888 | 872 | 884 | 1,935,000 | 884 |
| 1994-04-13 | 865 | 870 | 862 | 870 | 1,518,000 | 870 |
| 1994-04-12 | 862 | 862 | 855 | 860 | 2,574,000 | 860 |
| 1994-04-11 | 855 | 865 | 850 | 858 | 828,000 | 858 |
| 1994-04-08 | 848 | 862 | 831 | 855 | 1,827,000 | 855 |
| 1994-04-07 | 830 | 842 | 830 | 842 | 676,000 | 842 |
| 1994-04-06 | 830 | 834 | 826 | 829 | 1,142,000 | 829 |
| 1994-04-05 | 820 | 825 | 815 | 817 | 1,381,000 | 817 |
| 1994-04-04 | 820 | 820 | 807 | 814 | 1,491,000 | 814 |
| 1994-04-01 | 830 | 840 | 821 | 829 | 1,318,000 | 829 |
| 1994-03-31 | 838 | 854 | 820 | 820 | 1,505,000 | 820 |
| 1994-03-30 | 833 | 839 | 826 | 839 | 1,801,000 | 839 |
| 1994-03-29 | 852 | 855 | 840 | 849 | 1,054,000 | 849 |
| 1994-03-28 | 842 | 864 | 841 | 854 | 1,144,000 | 854 |
| 1994-03-25 | 858 | 867 | 855 | 859 | 2,383,000 | 859 |
| 1994-03-24 | 875 | 879 | 867 | 878 | 1,947,000 | 878 |
| 1994-03-23 | 881 | 885 | 862 | 870 | 1,779,000 | 870 |
| 1994-03-22 | 889 | 889 | 875 | 884 | 846,000 | 884 |
| 1994-03-18 | 897 | 899 | 883 | 889 | 1,208,000 | 889 |
| 1994-03-17 | 915 | 915 | 895 | 897 | 1,596,000 | 897 |
| 1994-03-16 | 914 | 919 | 904 | 913 | 2,324,000 | 913 |
| 1994-03-15 | 925 | 929 | 910 | 911 | 2,645,000 | 911 |
| 1994-03-14 | 910 | 934 | 910 | 923 | 4,754,000 | 923 |
| 1994-03-11 | 902 | 913 | 897 | 900 | 7,767,000 | 900 |
| 1994-03-10 | 882 | 910 | 879 | 901 | 4,761,000 | 901 |
| 1994-03-09 | 864 | 877 | 862 | 869 | 2,274,000 | 869 |
| 1994-03-08 | 879 | 890 | 867 | 874 | 7,938,000 | 874 |
| 1994-03-07 | 879 | 892 | 878 | 884 | 4,431,000 | 884 |
| 1994-03-04 | 855 | 873 | 850 | 873 | 4,394,000 | 873 |
| 1994-03-03 | 852 | 864 | 841 | 841 | 2,467,000 | 841 |
| 1994-03-02 | 857 | 878 | 846 | 846 | 3,226,000 | 846 |
| 1994-03-01 | 858 | 867 | 857 | 860 | 4,176,000 | 860 |
| 1994-02-28 | 848 | 857 | 845 | 853 | 4,425,000 | 853 |
| 1994-02-25 | 816 | 845 | 810 | 840 | 2,779,000 | 840 |
| 1994-02-24 | 819 | 830 | 814 | 818 | 2,830,000 | 818 |
| 1994-02-23 | 815 | 819 | 813 | 819 | 761,000 | 819 |
| 1994-02-22 | 820 | 820 | 800 | 807 | 1,480,000 | 807 |
| 1994-02-21 | 797 | 820 | 797 | 820 | 1,492,000 | 820 |
| 1994-02-18 | 815 | 826 | 815 | 826 | 1,377,000 | 826 |
| 1994-02-17 | 812 | 820 | 805 | 819 | 1,242,000 | 819 |
| 1994-02-16 | 824 | 826 | 818 | 822 | 1,519,000 | 822 |
| 1994-02-15 | 779 | 814 | 779 | 814 | 2,271,000 | 814 |
| 1994-02-14 | 818 | 828 | 810 | 819 | 1,634,000 | 819 |
| 1994-02-10 | 835 | 838 | 825 | 838 | 1,608,000 | 838 |
| 1994-02-09 | 838 | 840 | 818 | 825 | 2,996,000 | 825 |
| 1994-02-08 | 842 | 846 | 835 | 840 | 2,787,000 | 840 |
| 1994-02-07 | 822 | 835 | 822 | 833 | 2,435,000 | 833 |
| 1994-02-04 | 845 | 850 | 835 | 840 | 5,736,000 | 840 |
| 1994-02-03 | 855 | 865 | 851 | 855 | 14,390,000 | 855 |
| 1994-02-02 | 810 | 845 | 800 | 841 | 8,378,000 | 841 |
| 1994-02-01 | 799 | 825 | 794 | 820 | 4,964,000 | 820 |
| 1994-01-31 | 785 | 794 | 772 | 794 | 4,351,000 | 794 |
| 1994-01-28 | 762 | 769 | 754 | 755 | 1,412,000 | 755 |
| 1994-01-27 | 774 | 774 | 760 | 762 | 1,201,000 | 762 |
| 1994-01-26 | 760 | 770 | 757 | 770 | 1,521,000 | 770 |
| 1994-01-25 | 753 | 753 | 742 | 745 | 683,000 | 745 |
| 1994-01-24 | 739 | 749 | 739 | 743 | 919,000 | 743 |
| 1994-01-21 | 758 | 768 | 751 | 768 | 2,402,000 | 768 |
| 1994-01-20 | 760 | 777 | 758 | 770 | 2,589,000 | 770 |
| 1994-01-19 | 740 | 764 | 737 | 760 | 1,835,000 | 760 |
| 1994-01-18 | 750 | 752 | 742 | 742 | 761,000 | 742 |
| 1994-01-17 | 739 | 756 | 735 | 753 | 1,327,000 | 753 |
| 1994-01-14 | 740 | 741 | 730 | 741 | 1,761,000 | 741 |
| 1994-01-13 | 747 | 752 | 728 | 730 | 1,238,000 | 730 |
| 1994-01-12 | 745 | 750 | 739 | 750 | 1,216,000 | 750 |
| 1994-01-11 | 755 | 761 | 727 | 740 | 968,000 | 740 |
| 1994-01-10 | 766 | 770 | 752 | 752 | 1,863,000 | 752 |
| 1994-01-07 | 758 | 760 | 742 | 760 | 723,000 | 760 |
| 1994-01-06 | 763 | 765 | 752 | 759 | 1,588,000 | 759 |
| 1994-01-05 | 755 | 764 | 749 | 758 | 1,965,000 | 758 |
| 1994-01-04 | 751 | 758 | 731 | 755 | 646,000 | 755 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
