7201 日産自動車(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 520 | 540 | 520 | 540 | 404,000 | 540 |
| 1997-12-29 | 510 | 518 | 500 | 518 | 702,000 | 518 |
| 1997-12-26 | 511 | 530 | 505 | 510 | 423,000 | 510 |
| 1997-12-25 | 524 | 534 | 505 | 505 | 1,809,000 | 505 |
| 1997-12-24 | 499 | 525 | 495 | 524 | 2,238,000 | 524 |
| 1997-12-22 | 507 | 512 | 491 | 503 | 2,727,000 | 503 |
| 1997-12-19 | 537 | 537 | 501 | 517 | 2,430,000 | 517 |
| 1997-12-18 | 550 | 552 | 536 | 545 | 3,379,000 | 545 |
| 1997-12-17 | 530 | 571 | 527 | 553 | 3,647,000 | 553 |
| 1997-12-16 | 512 | 528 | 511 | 523 | 2,650,000 | 523 |
| 1997-12-15 | 510 | 513 | 494 | 510 | 2,112,000 | 510 |
| 1997-12-12 | 500 | 508 | 494 | 500 | 6,155,000 | 500 |
| 1997-12-11 | 504 | 504 | 496 | 497 | 1,636,000 | 497 |
| 1997-12-10 | 507 | 509 | 503 | 504 | 2,348,000 | 504 |
| 1997-12-09 | 505 | 513 | 503 | 506 | 4,892,000 | 506 |
| 1997-12-08 | 515 | 516 | 489 | 500 | 5,295,000 | 500 |
| 1997-12-05 | 550 | 550 | 511 | 527 | 2,533,000 | 527 |
| 1997-12-04 | 555 | 557 | 548 | 548 | 1,701,000 | 548 |
| 1997-12-03 | 546 | 553 | 545 | 548 | 950,000 | 548 |
| 1997-12-02 | 555 | 555 | 544 | 544 | 1,846,000 | 544 |
| 1997-12-01 | 554 | 555 | 550 | 555 | 2,143,000 | 555 |
| 1997-11-28 | 564 | 570 | 553 | 555 | 1,134,000 | 555 |
| 1997-11-27 | 571 | 575 | 561 | 570 | 1,441,000 | 570 |
| 1997-11-26 | 579 | 583 | 570 | 571 | 2,355,000 | 571 |
| 1997-11-25 | 577 | 587 | 572 | 572 | 2,670,000 | 572 |
| 1997-11-21 | 637 | 637 | 625 | 627 | 1,322,000 | 627 |
| 1997-11-20 | 625 | 629 | 610 | 617 | 3,067,000 | 617 |
| 1997-11-19 | 666 | 666 | 637 | 637 | 2,292,000 | 637 |
| 1997-11-18 | 650 | 698 | 650 | 680 | 3,202,000 | 680 |
| 1997-11-17 | 638 | 673 | 628 | 670 | 1,932,000 | 670 |
| 1997-11-14 | 638 | 643 | 616 | 618 | 3,037,000 | 618 |
| 1997-11-13 | 643 | 660 | 640 | 651 | 1,811,000 | 651 |
| 1997-11-12 | 670 | 675 | 642 | 643 | 2,057,000 | 643 |
| 1997-11-11 | 637 | 665 | 637 | 665 | 1,848,000 | 665 |
| 1997-11-10 | 620 | 635 | 609 | 635 | 2,251,000 | 635 |
| 1997-11-07 | 662 | 667 | 634 | 634 | 2,186,000 | 634 |
| 1997-11-06 | 650 | 664 | 650 | 663 | 1,003,000 | 663 |
| 1997-11-05 | 657 | 658 | 644 | 646 | 1,166,000 | 646 |
| 1997-11-04 | 660 | 668 | 651 | 660 | 2,102,000 | 660 |
| 1997-10-31 | 610 | 641 | 605 | 641 | 1,146,000 | 641 |
| 1997-10-30 | 630 | 630 | 603 | 614 | 1,817,000 | 614 |
| 1997-10-29 | 642 | 642 | 631 | 632 | 1,177,000 | 632 |
| 1997-10-28 | 600 | 615 | 590 | 612 | 1,436,000 | 612 |
| 1997-10-27 | 607 | 645 | 600 | 627 | 1,957,000 | 627 |
| 1997-10-24 | 600 | 619 | 600 | 607 | 2,784,000 | 607 |
| 1997-10-23 | 639 | 645 | 604 | 616 | 2,391,000 | 616 |
| 1997-10-22 | 641 | 656 | 641 | 649 | 2,349,000 | 649 |
| 1997-10-21 | 635 | 639 | 628 | 636 | 4,637,000 | 636 |
| 1997-10-20 | 657 | 657 | 635 | 635 | 2,432,000 | 635 |
| 1997-10-17 | 665 | 672 | 665 | 667 | 1,573,000 | 667 |
| 1997-10-16 | 660 | 679 | 659 | 670 | 2,936,000 | 670 |
| 1997-10-15 | 657 | 668 | 649 | 660 | 4,477,000 | 660 |
| 1997-10-14 | 665 | 665 | 648 | 655 | 2,543,000 | 655 |
| 1997-10-13 | 672 | 672 | 648 | 665 | 2,212,000 | 665 |
| 1997-10-09 | 700 | 702 | 680 | 689 | 2,210,000 | 689 |
| 1997-10-08 | 706 | 730 | 706 | 712 | 2,116,000 | 712 |
| 1997-10-07 | 729 | 730 | 709 | 710 | 1,981,000 | 710 |
| 1997-10-06 | 723 | 738 | 716 | 729 | 1,658,000 | 729 |
| 1997-10-03 | 690 | 725 | 681 | 724 | 1,438,000 | 724 |
| 1997-10-02 | 720 | 720 | 685 | 689 | 1,050,000 | 689 |
| 1997-10-01 | 700 | 720 | 691 | 720 | 1,261,000 | 720 |
| 1997-09-30 | 730 | 730 | 716 | 720 | 1,308,000 | 720 |
| 1997-09-29 | 725 | 725 | 703 | 720 | 1,461,000 | 720 |
| 1997-09-26 | 734 | 742 | 715 | 715 | 2,298,000 | 715 |
| 1997-09-25 | 725 | 730 | 715 | 724 | 1,860,000 | 724 |
| 1997-09-24 | 750 | 757 | 722 | 725 | 2,107,000 | 725 |
| 1997-09-22 | 702 | 730 | 699 | 724 | 2,585,000 | 724 |
| 1997-09-19 | 695 | 708 | 694 | 699 | 2,717,000 | 699 |
| 1997-09-18 | 691 | 707 | 685 | 700 | 1,915,000 | 700 |
| 1997-09-17 | 721 | 722 | 686 | 691 | 2,962,000 | 691 |
| 1997-09-16 | 700 | 730 | 694 | 721 | 3,078,000 | 721 |
| 1997-09-12 | 663 | 684 | 661 | 684 | 6,693,000 | 684 |
| 1997-09-11 | 713 | 713 | 697 | 703 | 2,693,000 | 703 |
| 1997-09-10 | 740 | 740 | 712 | 720 | 4,966,000 | 720 |
| 1997-09-09 | 760 | 760 | 740 | 748 | 1,002,000 | 748 |
| 1997-09-08 | 758 | 768 | 752 | 758 | 1,967,000 | 758 |
| 1997-09-05 | 750 | 770 | 748 | 758 | 1,921,000 | 758 |
| 1997-09-04 | 753 | 756 | 747 | 756 | 12,103,000 | 756 |
| 1997-09-03 | 725 | 748 | 720 | 748 | 2,949,000 | 748 |
| 1997-09-02 | 730 | 735 | 726 | 730 | 1,967,000 | 730 |
| 1997-09-01 | 758 | 766 | 725 | 732 | 1,678,000 | 732 |
| 1997-08-29 | 730 | 779 | 710 | 778 | 2,242,000 | 778 |
| 1997-08-28 | 763 | 763 | 738 | 739 | 1,237,000 | 739 |
| 1997-08-27 | 774 | 774 | 755 | 763 | 1,174,000 | 763 |
| 1997-08-26 | 759 | 780 | 758 | 777 | 1,989,000 | 777 |
| 1997-08-25 | 766 | 766 | 759 | 759 | 2,751,000 | 759 |
| 1997-08-22 | 750 | 756 | 736 | 736 | 1,794,000 | 736 |
| 1997-08-21 | 736 | 752 | 735 | 747 | 1,731,000 | 747 |
| 1997-08-20 | 723 | 736 | 723 | 732 | 1,889,000 | 732 |
| 1997-08-19 | 757 | 758 | 722 | 733 | 2,199,000 | 733 |
| 1997-08-18 | 773 | 775 | 757 | 760 | 1,465,000 | 760 |
| 1997-08-15 | 758 | 785 | 757 | 785 | 1,787,000 | 785 |
| 1997-08-14 | 753 | 763 | 750 | 757 | 1,569,000 | 757 |
| 1997-08-13 | 751 | 766 | 745 | 757 | 1,814,000 | 757 |
| 1997-08-12 | 752 | 765 | 744 | 750 | 937,000 | 750 |
| 1997-08-11 | 760 | 765 | 732 | 732 | 921,000 | 732 |
| 1997-08-08 | 746 | 784 | 745 | 784 | 1,886,000 | 784 |
| 1997-08-07 | 747 | 759 | 740 | 750 | 1,219,000 | 750 |
| 1997-08-06 | 740 | 749 | 726 | 738 | 1,963,000 | 738 |
| 1997-08-05 | 735 | 735 | 696 | 734 | 4,188,000 | 734 |
| 1997-08-04 | 755 | 758 | 712 | 730 | 2,952,000 | 730 |
| 1997-08-01 | 812 | 812 | 785 | 785 | 941,000 | 785 |
| 1997-07-31 | 816 | 816 | 796 | 813 | 1,153,000 | 813 |
| 1997-07-30 | 820 | 820 | 806 | 817 | 813,000 | 817 |
| 1997-07-29 | 855 | 855 | 810 | 815 | 1,699,000 | 815 |
| 1997-07-28 | 845 | 850 | 845 | 850 | 2,133,000 | 850 |
| 1997-07-25 | 831 | 839 | 826 | 835 | 2,507,000 | 835 |
| 1997-07-24 | 800 | 821 | 798 | 820 | 1,503,000 | 820 |
| 1997-07-23 | 815 | 815 | 790 | 800 | 1,884,000 | 800 |
| 1997-07-22 | 815 | 815 | 808 | 815 | 1,132,000 | 815 |
| 1997-07-18 | 840 | 846 | 810 | 815 | 2,858,000 | 815 |
| 1997-07-17 | 850 | 850 | 840 | 850 | 1,513,000 | 850 |
| 1997-07-16 | 864 | 864 | 830 | 851 | 2,043,000 | 851 |
| 1997-07-15 | 857 | 864 | 845 | 864 | 1,456,000 | 864 |
| 1997-07-14 | 867 | 867 | 850 | 860 | 2,459,000 | 860 |
| 1997-07-11 | 855 | 867 | 855 | 867 | 2,971,000 | 867 |
| 1997-07-10 | 840 | 855 | 837 | 853 | 1,382,000 | 853 |
| 1997-07-09 | 859 | 859 | 830 | 850 | 2,804,000 | 850 |
| 1997-07-08 | 850 | 867 | 850 | 854 | 2,938,000 | 854 |
| 1997-07-07 | 847 | 850 | 841 | 847 | 3,715,000 | 847 |
| 1997-07-04 | 835 | 838 | 824 | 837 | 2,414,000 | 837 |
| 1997-07-03 | 836 | 836 | 824 | 825 | 2,064,000 | 825 |
| 1997-07-02 | 850 | 851 | 822 | 833 | 2,072,000 | 833 |
| 1997-07-01 | 876 | 877 | 852 | 855 | 2,408,000 | 855 |
| 1997-06-30 | 885 | 889 | 862 | 889 | 3,531,000 | 889 |
| 1997-06-27 | 854 | 865 | 851 | 860 | 2,290,000 | 860 |
| 1997-06-26 | 850 | 862 | 850 | 850 | 3,350,000 | 850 |
| 1997-06-25 | 822 | 848 | 822 | 847 | 4,492,000 | 847 |
| 1997-06-24 | 805 | 817 | 804 | 817 | 2,115,000 | 817 |
| 1997-06-23 | 815 | 816 | 807 | 807 | 2,138,000 | 807 |
| 1997-06-20 | 801 | 815 | 797 | 802 | 1,449,000 | 802 |
| 1997-06-19 | 800 | 800 | 790 | 799 | 1,045,000 | 799 |
| 1997-06-18 | 795 | 804 | 782 | 796 | 1,598,000 | 796 |
| 1997-06-17 | 798 | 808 | 786 | 787 | 1,877,000 | 787 |
| 1997-06-16 | 795 | 800 | 792 | 800 | 2,167,000 | 800 |
| 1997-06-13 | 812 | 815 | 796 | 800 | 3,813,000 | 800 |
| 1997-06-12 | 812 | 814 | 802 | 810 | 3,470,000 | 810 |
| 1997-06-11 | 811 | 818 | 806 | 812 | 1,538,000 | 812 |
| 1997-06-10 | 807 | 815 | 806 | 809 | 1,390,000 | 809 |
| 1997-06-09 | 811 | 815 | 792 | 807 | 2,165,000 | 807 |
| 1997-06-06 | 817 | 823 | 809 | 816 | 3,661,000 | 816 |
| 1997-06-05 | 807 | 823 | 800 | 817 | 4,296,000 | 817 |
| 1997-06-04 | 802 | 815 | 802 | 805 | 5,106,000 | 805 |
| 1997-06-03 | 799 | 801 | 792 | 800 | 2,853,000 | 800 |
| 1997-06-02 | 780 | 799 | 777 | 799 | 1,840,000 | 799 |
| 1997-05-30 | 785 | 788 | 772 | 772 | 2,693,000 | 772 |
| 1997-05-29 | 790 | 796 | 780 | 780 | 4,215,000 | 780 |
| 1997-05-28 | 799 | 802 | 780 | 789 | 8,107,000 | 789 |
| 1997-05-27 | 747 | 753 | 737 | 739 | 1,277,000 | 739 |
| 1997-05-26 | 748 | 748 | 738 | 746 | 1,820,000 | 746 |
| 1997-05-23 | 720 | 742 | 720 | 738 | 2,682,000 | 738 |
| 1997-05-22 | 723 | 724 | 701 | 706 | 1,899,000 | 706 |
| 1997-05-21 | 746 | 746 | 721 | 728 | 938,000 | 728 |
| 1997-05-20 | 754 | 754 | 740 | 748 | 2,032,000 | 748 |
| 1997-05-19 | 736 | 753 | 736 | 753 | 1,762,000 | 753 |
| 1997-05-16 | 745 | 749 | 744 | 746 | 2,290,000 | 746 |
| 1997-05-15 | 751 | 754 | 735 | 743 | 1,674,000 | 743 |
| 1997-05-14 | 761 | 761 | 751 | 751 | 1,740,000 | 751 |
| 1997-05-13 | 766 | 766 | 748 | 761 | 2,792,000 | 761 |
| 1997-05-12 | 760 | 771 | 758 | 767 | 1,788,000 | 767 |
| 1997-05-09 | 800 | 800 | 774 | 775 | 2,951,000 | 775 |
| 1997-05-08 | 805 | 808 | 802 | 805 | 2,218,000 | 805 |
| 1997-05-07 | 807 | 807 | 800 | 805 | 3,361,000 | 805 |
| 1997-05-06 | 805 | 817 | 802 | 807 | 3,961,000 | 807 |
| 1997-05-02 | 761 | 785 | 759 | 785 | 1,859,000 | 785 |
| 1997-05-01 | 753 | 787 | 753 | 767 | 3,723,000 | 767 |
| 1997-04-30 | 761 | 767 | 740 | 747 | 2,462,000 | 747 |
| 1997-04-28 | 766 | 769 | 756 | 756 | 1,455,000 | 756 |
| 1997-04-25 | 767 | 775 | 766 | 772 | 2,890,000 | 772 |
| 1997-04-24 | 774 | 782 | 768 | 780 | 2,831,000 | 780 |
| 1997-04-23 | 766 | 776 | 766 | 774 | 2,040,000 | 774 |
| 1997-04-22 | 761 | 770 | 755 | 760 | 1,441,000 | 760 |
| 1997-04-21 | 744 | 760 | 742 | 760 | 2,515,000 | 760 |
| 1997-04-18 | 735 | 746 | 735 | 741 | 2,122,000 | 741 |
| 1997-04-17 | 728 | 737 | 726 | 732 | 1,060,000 | 732 |
| 1997-04-16 | 732 | 741 | 728 | 737 | 2,582,000 | 737 |
| 1997-04-15 | 729 | 732 | 724 | 730 | 2,845,000 | 730 |
| 1997-04-14 | 730 | 735 | 728 | 733 | 1,503,000 | 733 |
| 1997-04-11 | 744 | 748 | 722 | 731 | 2,581,000 | 731 |
| 1997-04-10 | 775 | 782 | 754 | 754 | 1,862,000 | 754 |
| 1997-04-09 | 776 | 785 | 761 | 775 | 1,928,000 | 775 |
| 1997-04-08 | 770 | 795 | 770 | 786 | 2,593,000 | 786 |
| 1997-04-07 | 750 | 774 | 749 | 767 | 1,301,000 | 767 |
| 1997-04-04 | 760 | 761 | 741 | 745 | 2,269,000 | 745 |
| 1997-04-03 | 747 | 757 | 747 | 757 | 1,982,000 | 757 |
| 1997-04-02 | 735 | 745 | 729 | 745 | 1,793,000 | 745 |
| 1997-04-01 | 725 | 729 | 720 | 729 | 1,260,000 | 729 |
| 1997-03-31 | 747 | 749 | 725 | 745 | 1,667,000 | 745 |
| 1997-03-28 | 733 | 746 | 730 | 746 | 1,055,000 | 746 |
| 1997-03-27 | 724 | 737 | 720 | 732 | 4,676,000 | 732 |
| 1997-03-26 | 715 | 721 | 714 | 715 | 2,054,000 | 715 |
| 1997-03-25 | 710 | 713 | 701 | 712 | 1,937,000 | 712 |
| 1997-03-24 | 705 | 708 | 700 | 701 | 1,853,000 | 701 |
| 1997-03-21 | 704 | 707 | 698 | 707 | 2,675,000 | 707 |
| 1997-03-19 | 702 | 707 | 700 | 707 | 3,153,000 | 707 |
| 1997-03-18 | 704 | 710 | 704 | 707 | 1,600,000 | 707 |
| 1997-03-17 | 704 | 708 | 698 | 704 | 2,778,000 | 704 |
| 1997-03-14 | 703 | 709 | 698 | 703 | 4,218,000 | 703 |
| 1997-03-13 | 726 | 731 | 723 | 723 | 2,443,000 | 723 |
| 1997-03-12 | 720 | 728 | 720 | 724 | 2,058,000 | 724 |
| 1997-03-11 | 705 | 712 | 702 | 711 | 686,000 | 711 |
| 1997-03-10 | 709 | 712 | 699 | 710 | 789,000 | 710 |
| 1997-03-07 | 686 | 712 | 682 | 712 | 958,000 | 712 |
| 1997-03-06 | 703 | 710 | 690 | 690 | 1,704,000 | 690 |
| 1997-03-05 | 710 | 712 | 697 | 700 | 2,196,000 | 700 |
| 1997-03-04 | 718 | 724 | 712 | 718 | 1,621,000 | 718 |
| 1997-03-03 | 712 | 719 | 707 | 719 | 1,695,000 | 719 |
| 1997-02-28 | 730 | 730 | 712 | 712 | 1,403,000 | 712 |
| 1997-02-27 | 727 | 730 | 722 | 730 | 1,443,000 | 730 |
| 1997-02-26 | 752 | 752 | 725 | 728 | 1,323,000 | 728 |
| 1997-02-25 | 742 | 753 | 736 | 753 | 2,604,000 | 753 |
| 1997-02-24 | 765 | 773 | 741 | 752 | 1,559,000 | 752 |
| 1997-02-21 | 785 | 785 | 760 | 765 | 1,212,000 | 765 |
| 1997-02-20 | 769 | 800 | 769 | 790 | 1,513,000 | 790 |
| 1997-02-19 | 760 | 764 | 750 | 764 | 1,196,000 | 764 |
| 1997-02-18 | 782 | 782 | 760 | 760 | 1,076,000 | 760 |
| 1997-02-17 | 792 | 792 | 778 | 780 | 955,000 | 780 |
| 1997-02-14 | 800 | 801 | 786 | 793 | 2,631,000 | 793 |
| 1997-02-13 | 798 | 810 | 795 | 795 | 2,630,000 | 795 |
| 1997-02-12 | 765 | 790 | 765 | 783 | 1,974,000 | 783 |
| 1997-02-10 | 742 | 765 | 742 | 760 | 1,636,000 | 760 |
| 1997-02-07 | 734 | 747 | 734 | 742 | 2,786,000 | 742 |
| 1997-02-06 | 737 | 740 | 728 | 733 | 1,105,000 | 733 |
| 1997-02-05 | 741 | 743 | 731 | 735 | 2,266,000 | 735 |
| 1997-02-04 | 745 | 747 | 738 | 740 | 2,040,000 | 740 |
| 1997-02-03 | 726 | 741 | 726 | 736 | 1,216,000 | 736 |
| 1997-01-31 | 722 | 756 | 718 | 750 | 1,861,000 | 750 |
| 1997-01-30 | 723 | 730 | 710 | 712 | 1,656,000 | 712 |
| 1997-01-29 | 732 | 733 | 712 | 733 | 1,553,000 | 733 |
| 1997-01-28 | 691 | 729 | 690 | 729 | 3,077,000 | 729 |
| 1997-01-27 | 698 | 702 | 692 | 700 | 1,661,000 | 700 |
| 1997-01-24 | 694 | 709 | 690 | 704 | 3,006,000 | 704 |
| 1997-01-23 | 696 | 701 | 695 | 695 | 3,141,000 | 695 |
| 1997-01-22 | 692 | 701 | 689 | 697 | 2,979,000 | 697 |
| 1997-01-21 | 684 | 700 | 682 | 688 | 4,382,000 | 688 |
| 1997-01-20 | 701 | 701 | 673 | 684 | 1,973,000 | 684 |
| 1997-01-17 | 683 | 704 | 680 | 701 | 3,372,000 | 701 |
| 1997-01-16 | 672 | 685 | 668 | 681 | 4,451,000 | 681 |
| 1997-01-14 | 663 | 682 | 652 | 672 | 3,826,000 | 672 |
| 1997-01-13 | 643 | 685 | 637 | 683 | 3,617,000 | 683 |
| 1997-01-10 | 668 | 672 | 609 | 623 | 4,930,000 | 623 |
| 1997-01-09 | 696 | 707 | 685 | 688 | 1,447,000 | 688 |
| 1997-01-08 | 691 | 701 | 691 | 696 | 3,495,000 | 696 |
| 1997-01-07 | 698 | 703 | 688 | 690 | 1,562,000 | 690 |
| 1997-01-06 | 680 | 696 | 670 | 696 | 3,640,000 | 696 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
