7201 日産自動車(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	688	693	685	692	7,100,300	692
2011-12-29	682	692	677	692	8,189,300	692
2011-12-28	685	689	683	686	6,238,700	686
2011-12-27	691	694	683	684	6,697,600	684
2011-12-26	700	700	691	696	6,191,800	696
2011-12-22	697	702	683	692	18,591,700	692
2011-12-21	695	704	695	698	21,160,700	698
2011-12-20	686	696	685	689	18,481,900	689
2011-12-19	688	696	680	682	49,624,100	682
2011-12-16	674	675	666	668	15,042,800	668
2011-12-15	685	689	670	670	19,438,300	670
2011-12-14	692	700	689	689	20,987,300	689
2011-12-13	687	699	686	690	18,561,800	690
2011-12-12	696	704	692	697	14,394,400	697
2011-12-09	676	696	676	687	22,389,500	687
2011-12-08	695	702	693	693	22,614,300	693
2011-12-07	705	713	704	708	25,479,300	708
2011-12-06	706	710	694	699	16,453,700	699
2011-12-05	718	718	709	710	9,302,900	710
2011-12-02	700	713	695	709	11,564,300	709
2011-12-01	720	720	699	701	20,137,100	701
2011-11-30	691	692	681	690	11,875,200	690
2011-11-29	690	697	679	693	14,164,000	693
2011-11-28	666	683	666	675	9,582,900	675
2011-11-25	651	666	650	656	13,935,800	656
2011-11-24	652	669	651	657	14,935,400	657
2011-11-22	647	669	646	665	14,620,800	665
2011-11-21	668	669	651	653	13,863,900	653
2011-11-18	677	679	670	673	10,742,100	673
2011-11-17	691	694	677	690	18,176,200	690
2011-11-16	708	716	692	694	14,117,200	694
2011-11-15	714	723	711	711	8,422,700	711
2011-11-14	720	726	712	719	14,236,000	719
2011-11-11	708	711	696	705	8,658,600	705
2011-11-10	707	710	700	701	19,739,800	701
2011-11-09	730	733	724	727	16,084,800	727
2011-11-08	715	723	712	713	9,273,700	713
2011-11-07	728	733	715	723	12,264,800	723
2011-11-04	720	738	720	735	18,237,100	735
2011-11-02	712	713	697	701	13,051,700	701
2011-11-01	720	729	717	721	10,677,700	721
2011-10-31	724	744	723	735	15,713,100	735
2011-10-28	732	741	721	723	15,210,600	723
2011-10-27	700	723	696	719	13,376,100	719
2011-10-26	681	697	672	690	12,661,100	690
2011-10-25	704	710	691	691	11,963,600	691
2011-10-24	693	702	688	698	14,069,000	698
2011-10-21	688	698	687	692	10,628,000	692
2011-10-20	705	706	691	697	10,556,700	697
2011-10-19	717	721	706	709	10,887,300	709
2011-10-18	708	722	705	716	8,279,100	716
2011-10-17	727	731	724	728	9,203,900	728
2011-10-14	713	715	703	713	13,634,000	713
2011-10-13	732	733	720	725	10,387,000	725
2011-10-12	702	728	702	722	16,976,900	722
2011-10-11	719	723	711	711	15,071,900	711
2011-10-07	698	712	696	701	17,705,300	701
2011-10-06	673	691	672	686	22,050,500	686
2011-10-05	678	679	657	658	25,509,900	658
2011-10-04	670	679	661	679	19,288,700	679
2011-10-03	685	689	669	686	17,366,400	686
2011-09-30	688	697	680	693	23,990,500	693
2011-09-29	666	690	656	690	28,765,000	690
2011-09-28	648	670	646	665	20,887,700	665
2011-09-27	637	648	633	648	17,826,300	648
2011-09-26	638	642	614	620	25,002,000	620
2011-09-22	650	651	636	643	17,362,900	643
2011-09-21	660	665	654	662	20,288,600	662
2011-09-20	679	681	659	665	16,926,400	665
2011-09-16	676	690	673	689	20,795,500	689
2011-09-15	658	671	651	666	22,434,200	666
2011-09-14	653	662	643	648	14,984,900	648
2011-09-13	650	663	642	657	17,974,800	657
2011-09-12	642	650	635	647	20,568,800	647
2011-09-09	672	678	665	667	17,314,700	667
2011-09-08	685	688	666	673	11,699,800	673
2011-09-07	672	678	663	672	19,109,100	672
2011-09-06	670	673	652	655	23,748,000	655
2011-09-05	689	690	673	677	18,753,700	677
2011-09-02	707	720	698	703	23,742,700	703
2011-09-01	699	718	698	715	28,555,700	715
2011-08-31	680	699	678	697	22,379,600	697
2011-08-30	698	700	678	679	21,557,400	679
2011-08-29	670	687	660	674	21,067,500	674
2011-08-26	671	679	663	674	31,062,800	674
2011-08-25	646	682	642	673	54,304,300	673
2011-08-24	650	666	624	629	40,392,000	629
2011-08-23	635	648	619	645	40,519,200	645
2011-08-22	643	650	624	626	37,400,600	626
2011-08-19	663	664	650	653	28,864,300	653
2011-08-18	705	705	680	683	22,420,000	683
2011-08-17	715	717	701	709	13,555,700	709
2011-08-16	726	727	714	720	12,724,600	720
2011-08-15	704	717	697	716	22,302,300	716
2011-08-12	715	715	690	693	23,834,800	693
2011-08-11	716	722	703	709	21,344,000	709
2011-08-10	747	749	732	735	20,502,200	735
2011-08-09	721	733	706	733	25,293,600	733
2011-08-08	754	759	745	748	16,757,400	748
2011-08-05	761	770	752	769	22,590,500	769
2011-08-04	799	806	789	793	22,829,800	793
2011-08-03	803	803	792	797	24,050,400	797
2011-08-02	825	828	816	820	20,290,200	820
2011-08-01	827	842	826	833	21,097,000	833
2011-07-29	825	833	821	822	22,613,300	822
2011-07-28	839	848	828	830	26,728,500	830
2011-07-27	856	857	841	848	26,076,800	848
2011-07-26	854	867	854	864	12,990,800	864
2011-07-25	851	853	845	851	10,760,100	851
2011-07-22	857	861	853	861	12,948,300	861
2011-07-21	838	849	833	847	15,438,900	847
2011-07-20	847	848	837	838	9,513,500	838
2011-07-19	838	845	835	835	15,384,400	835
2011-07-15	850	851	843	848	13,460,800	848
2011-07-14	836	856	829	846	19,917,200	846
2011-07-13	846	846	836	840	20,132,600	840
2011-07-12	863	866	852	852	14,164,100	852
2011-07-11	864	875	863	871	8,068,900	871
2011-07-08	873	881	870	870	15,090,800	870
2011-07-07	872	875	862	863	13,198,700	863
2011-07-06	862	877	858	877	22,368,100	877
2011-07-05	860	861	852	858	10,793,100	858
2011-07-04	858	863	856	859	10,445,800	859
2011-07-01	850	855	847	850	13,146,300	850
2011-06-30	847	848	838	842	13,653,100	842
2011-06-29	835	848	834	847	22,103,300	847
2011-06-28	853	853	822	825	28,064,800	825
2011-06-27	840	851	840	845	21,116,600	845
2011-06-24	836	846	831	844	21,766,800	844
2011-06-23	832	847	829	839	29,474,700	839
2011-06-22	820	831	820	828	22,762,200	828
2011-06-21	803	823	800	820	27,244,500	820
2011-06-20	806	808	792	795	15,069,000	795
2011-06-17	804	806	790	800	18,344,600	800
2011-06-16	800	809	793	794	13,172,900	794
2011-06-15	803	812	796	810	18,077,300	810
2011-06-14	784	805	777	804	20,216,900	804
2011-06-13	783	787	777	784	11,623,600	784
2011-06-10	788	797	786	793	21,117,000	793
2011-06-09	772	784	769	778	14,013,600	778
2011-06-08	776	780	770	778	12,723,500	778
2011-06-07	770	786	764	782	14,901,400	782
2011-06-06	769	776	765	767	12,555,800	767
2011-06-03	781	783	771	773	15,095,400	773
2011-06-02	789	791	777	781	21,353,800	781
2011-06-01	814	814	804	807	11,716,400	807
2011-05-31	796	814	795	814	18,273,600	814
2011-05-30	799	800	789	794	10,055,800	794
2011-05-27	805	806	792	796	18,856,000	796
2011-05-26	790	806	790	800	19,461,400	800
2011-05-25	794	803	788	791	20,247,900	791
2011-05-24	773	790	769	781	14,988,600	781
2011-05-23	780	784	769	783	26,942,800	783
2011-05-20	796	801	778	779	26,030,800	779
2011-05-19	810	813	797	804	19,263,400	804
2011-05-18	805	818	797	812	22,185,900	812
2011-05-17	800	814	793	809	21,137,000	809
2011-05-16	819	819	803	803	20,299,400	803
2011-05-13	835	839	802	823	48,650,600	823
2011-05-12	775	801	771	795	20,521,900	795
2011-05-11	775	790	774	784	19,344,400	784
2011-05-10	772	781	762	769	23,724,300	769
2011-05-09	777	777	764	767	15,935,100	767
2011-05-06	795	795	774	777	24,623,200	777
2011-05-02	794	795	783	795	20,574,300	795
2011-04-28	777	791	771	774	28,218,600	774
2011-04-27	763	780	757	778	24,373,300	778
2011-04-26	755	773	749	761	26,953,700	761
2011-04-25	766	775	758	759	15,648,000	759
2011-04-22	738	778	736	773	37,675,500	773
2011-04-21	731	747	729	746	30,570,200	746
2011-04-20	715	726	709	723	23,458,700	723
2011-04-19	710	712	705	709	16,693,100	709
2011-04-18	728	728	709	715	14,084,600	715
2011-04-15	722	733	720	723	25,943,300	723
2011-04-14	716	731	711	727	21,358,700	727
2011-04-13	695	719	693	716	25,132,000	716
2011-04-12	687	696	683	696	21,953,700	696
2011-04-11	710	710	696	697	30,935,500	697
2011-04-08	713	721	704	714	22,651,300	714
2011-04-07	717	723	708	720	18,201,000	720
2011-04-06	723	724	704	712	24,506,900	712
2011-04-05	734	734	705	715	20,377,300	715
2011-04-04	736	740	730	731	13,862,000	731
2011-04-01	735	741	725	729	20,440,200	729
2011-03-31	740	743	731	738	25,449,900	738
2011-03-30	708	735	707	731	30,405,300	731
2011-03-29	690	708	682	704	26,861,600	704
2011-03-28	691	711	690	705	38,182,600	705
2011-03-25	685	690	676	681	32,792,400	681
2011-03-24	698	698	667	671	49,305,200	671
2011-03-23	716	718	696	703	42,827,200	703
2011-03-22	749	749	720	724	36,655,400	724
2011-03-18	739	752	722	725	25,713,400	725
2011-03-17	705	746	697	733	27,183,900	733
2011-03-16	753	759	715	741	38,991,400	741
2011-03-15	701	710	636	698	42,828,600	698
2011-03-14	693	739	691	722	46,538,800	722
2011-03-11	801	807	793	798	29,686,600	798
2011-03-10	811	818	802	816	21,186,200	816
2011-03-09	827	830	809	814	17,077,700	814
2011-03-08	827	833	818	819	13,597,200	819
2011-03-07	840	841	828	829	12,649,800	829
2011-03-04	853	854	845	851	13,363,500	851
2011-03-03	840	847	836	840	11,429,800	840
2011-03-02	849	852	841	843	17,465,000	843
2011-03-01	842	860	840	857	21,073,600	857
2011-02-28	835	837	817	835	29,935,500	835
2011-02-25	838	842	831	838	21,292,000	838
2011-02-24	833	840	829	832	17,568,000	832
2011-02-23	847	849	836	841	23,242,800	841
2011-02-22	870	873	856	859	14,755,400	859
2011-02-21	883	884	875	877	9,123,500	877
2011-02-18	886	888	877	885	10,655,300	885
2011-02-17	882	889	876	885	16,214,000	885
2011-02-16	880	887	874	875	11,151,800	875
2011-02-15	884	888	880	883	14,277,300	883
2011-02-14	878	884	875	880	16,751,900	880
2011-02-10	881	882	865	868	32,861,400	868
2011-02-09	883	894	882	893	26,101,400	893
2011-02-08	874	875	869	871	10,471,900	871
2011-02-07	876	879	864	867	15,552,700	867
2011-02-04	875	876	865	867	18,092,700	867
2011-02-03	858	868	855	862	22,129,400	862
2011-02-02	847	870	845	863	24,472,200	863
2011-02-01	834	845	833	837	11,823,000	837
2011-01-31	838	839	826	830	17,278,500	830
2011-01-28	850	855	841	849	18,471,300	849
2011-01-27	837	844	830	843	11,157,800	843
2011-01-26	839	840	833	835	11,213,900	835
2011-01-25	831	848	828	846	13,021,100	846
2011-01-24	833	835	825	830	10,526,100	830
2011-01-21	841	842	824	824	19,044,100	824
2011-01-20	845	848	832	835	13,034,000	835
2011-01-19	851	855	845	849	8,210,300	849
2011-01-18	832	850	831	844	10,789,400	844
2011-01-17	844	848	833	837	13,139,200	837
2011-01-14	853	856	843	846	16,510,400	846
2011-01-13	859	865	852	858	22,828,200	858
2011-01-12	859	862	851	853	16,997,900	853
2011-01-11	861	864	850	855	20,341,600	855
2011-01-07	832	862	828	861	40,309,300	861
2011-01-06	824	825	820	825	15,398,200	825
2011-01-05	807	819	806	814	17,600,200	814
2011-01-04	788	807	785	806	22,686,100	806

分割・併合履歴： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31