7201 日産自動車(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	810	817	806	811	20,706,100	811
2012-12-27	786	803	784	798	22,817,900	798
2012-12-26	780	784	771	782	12,958,000	782
2012-12-25	777	784	765	766	12,985,600	766
2012-12-21	790	790	755	763	38,005,700	763
2012-12-20	814	828	778	782	55,446,300	782
2012-12-19	820	844	817	844	26,648,900	844
2012-12-18	797	812	796	800	18,417,000	800
2012-12-17	803	808	794	799	15,775,500	799
2012-12-14	782	795	779	785	20,609,700	785
2012-12-13	785	793	782	788	14,421,300	788
2012-12-12	774	775	770	771	10,009,500	771
2012-12-11	765	773	760	765	8,229,000	765
2012-12-10	779	781	767	770	10,830,600	770
2012-12-07	771	781	768	776	11,320,200	776
2012-12-06	791	792	774	775	14,763,000	775
2012-12-05	767	784	762	780	22,111,800	780
2012-12-04	796	798	775	777	23,537,500	777
2012-12-03	810	811	796	807	15,573,900	807
2012-11-30	799	809	784	799	22,814,500	799
2012-11-29	781	795	780	792	17,012,200	792
2012-11-28	778	787	772	773	13,039,400	773
2012-11-27	788	797	782	783	25,977,500	783
2012-11-26	805	815	803	806	26,263,300	806
2012-11-22	780	790	780	788	24,074,300	788
2012-11-21	757	772	756	766	20,169,000	766
2012-11-20	756	762	749	750	17,222,700	750
2012-11-19	757	758	751	751	19,158,500	751
2012-11-16	715	745	714	738	40,550,000	738
2012-11-15	690	712	688	702	23,420,000	702
2012-11-14	689	690	682	684	7,860,700	684
2012-11-13	687	691	682	687	10,468,600	687
2012-11-12	691	697	687	688	11,349,400	688
2012-11-09	693	703	685	698	14,247,200	698
2012-11-08	693	705	692	697	15,366,800	697
2012-11-07	699	710	698	705	31,695,900	705
2012-11-06	678	682	673	677	12,914,900	677
2012-11-05	682	693	679	691	11,109,200	691
2012-11-02	676	688	676	686	12,338,000	686
2012-11-01	669	674	658	672	11,974,600	672
2012-10-31	661	671	657	668	15,674,300	668
2012-10-30	670	675	652	653	29,748,000	653
2012-10-29	680	689	668	670	25,595,300	670
2012-10-26	704	707	685	685	14,651,800	685
2012-10-25	694	705	692	703	16,293,700	703
2012-10-24	691	703	689	690	13,422,800	690
2012-10-23	710	710	696	702	10,641,900	702
2012-10-22	698	708	693	704	12,775,400	704
2012-10-19	689	709	689	709	16,286,600	709
2012-10-18	683	699	681	698	23,825,600	698
2012-10-17	685	687	674	675	13,295,100	675
2012-10-16	683	684	675	682	12,278,900	682
2012-10-15	662	680	660	675	17,774,200	675
2012-10-12	659	674	658	666	17,638,400	666
2012-10-11	651	659	650	656	20,804,100	656
2012-10-10	640	666	639	664	28,341,700	664
2012-10-09	664	665	655	656	17,264,100	656
2012-10-05	676	679	665	669	19,042,600	669
2012-10-04	655	682	653	679	33,404,800	679
2012-10-03	661	667	643	646	23,567,600	646
2012-10-02	656	666	652	660	17,890,300	660
2012-10-01	657	661	650	655	19,282,800	655
2012-09-28	670	673	665	665	30,702,400	665
2012-09-27	654	671	652	663	33,458,400	663
2012-09-26	664	676	660	664	31,296,500	664
2012-09-25	675	688	671	682	28,510,600	682
2012-09-24	699	699	678	682	26,087,500	682
2012-09-21	705	707	699	701	23,980,500	701
2012-09-20	707	714	702	702	27,821,700	702
2012-09-19	705	730	704	727	30,446,300	727
2012-09-18	701	726	700	701	52,196,700	701
2012-09-14	747	749	732	738	22,308,800	738
2012-09-13	735	743	733	736	11,141,700	736
2012-09-12	742	752	738	740	11,159,000	740
2012-09-11	738	742	732	741	8,900,300	741
2012-09-10	745	751	741	748	6,705,600	748
2012-09-07	747	751	736	751	14,523,400	751
2012-09-06	720	724	708	722	13,951,800	722
2012-09-05	728	732	722	722	10,318,700	722
2012-09-04	738	738	726	736	9,675,500	736
2012-09-03	730	738	717	729	13,052,000	729
2012-08-31	731	739	727	730	11,840,600	730
2012-08-30	751	752	738	741	8,252,500	741
2012-08-29	748	756	746	750	8,112,600	750
2012-08-28	764	768	746	751	11,271,800	751
2012-08-27	770	779	766	767	5,694,700	767
2012-08-24	762	768	761	765	7,637,500	765
2012-08-23	768	780	760	777	14,004,700	777
2012-08-22	794	795	780	782	11,008,400	782
2012-08-21	787	798	786	791	6,225,300	791
2012-08-20	800	803	789	789	9,493,600	789
2012-08-17	794	799	785	795	14,672,400	795
2012-08-16	773	787	771	783	13,496,200	783
2012-08-15	774	774	759	769	7,986,200	769
2012-08-14	774	781	761	768	11,318,200	768
2012-08-13	772	777	767	771	8,204,500	771
2012-08-10	770	779	768	773	10,500,600	773
2012-08-09	772	781	763	778	13,205,500	778
2012-08-08	777	783	771	778	18,557,200	778
2012-08-07	757	769	756	768	11,674,400	768
2012-08-06	750	760	748	754	14,082,300	754
2012-08-03	739	741	730	738	14,321,600	738
2012-08-02	739	755	738	750	19,764,300	750
2012-08-01	735	739	727	733	11,925,700	733
2012-07-31	735	749	730	744	15,749,500	744
2012-07-30	739	740	726	736	15,667,900	736
2012-07-27	702	730	698	727	21,378,900	727
2012-07-26	701	709	688	707	17,806,600	707
2012-07-25	713	713	690	699	24,423,600	699
2012-07-24	715	722	710	717	15,113,500	717
2012-07-23	719	723	716	717	9,683,800	717
2012-07-20	728	733	723	727	19,095,800	727
2012-07-19	723	730	715	728	16,812,500	728
2012-07-18	709	721	708	713	15,486,100	713
2012-07-17	709	710	700	700	13,474,900	700
2012-07-13	708	720	706	711	13,884,700	711
2012-07-12	723	723	706	708	19,777,800	708
2012-07-11	720	727	718	723	12,753,300	723
2012-07-10	732	732	717	719	12,214,000	719
2012-07-09	737	738	727	728	12,218,300	728
2012-07-06	746	751	742	746	11,623,400	746
2012-07-05	753	755	746	750	13,558,900	750
2012-07-04	757	760	753	757	12,176,200	757
2012-07-03	750	753	744	750	11,109,300	750
2012-07-02	765	765	742	743	16,572,500	743
2012-06-29	730	752	723	748	18,182,400	748
2012-06-28	729	736	722	734	13,268,000	734
2012-06-27	721	723	715	721	9,681,100	721
2012-06-26	719	725	716	720	17,337,400	720
2012-06-25	752	754	726	728	22,149,000	728
2012-06-22	750	754	745	748	17,366,600	748
2012-06-21	755	768	753	762	18,133,900	762
2012-06-20	753	758	744	748	14,537,500	748
2012-06-19	755	757	742	746	9,708,300	746
2012-06-18	760	766	755	762	11,348,300	762
2012-06-15	749	750	736	740	11,591,700	740
2012-06-14	745	748	735	745	12,968,600	745
2012-06-13	756	760	747	750	13,283,500	750
2012-06-12	752	762	750	759	14,593,100	759
2012-06-11	766	777	763	773	13,530,600	773
2012-06-08	767	769	738	745	21,508,000	745
2012-06-07	754	767	749	764	18,094,200	764
2012-06-06	729	744	725	741	17,666,100	741
2012-06-05	720	724	712	723	13,815,500	723
2012-06-04	711	718	702	709	24,904,900	709
2012-06-01	744	748	731	735	17,286,400	735
2012-05-31	748	759	746	758	16,589,800	758
2012-05-30	758	768	753	767	15,575,100	767
2012-05-29	750	758	741	757	12,945,400	757
2012-05-28	759	763	749	754	7,489,700	754
2012-05-25	755	763	752	755	12,223,800	755
2012-05-24	756	761	747	755	18,747,500	755
2012-05-23	779	781	765	766	18,423,100	766
2012-05-22	757	778	756	776	19,245,800	776
2012-05-21	748	758	742	743	13,965,800	743
2012-05-18	752	764	748	752	20,523,400	752
2012-05-17	758	778	750	777	19,585,400	777
2012-05-16	765	769	746	752	16,568,000	752
2012-05-15	780	781	757	769	18,754,200	769
2012-05-14	794	801	784	788	14,610,600	788
2012-05-11	783	805	780	804	24,772,800	804
2012-05-10	781	784	771	778	12,783,200	778
2012-05-09	777	784	768	777	16,370,200	777
2012-05-08	776	792	774	790	15,247,500	790
2012-05-07	780	783	763	766	17,951,600	766
2012-05-02	815	817	803	808	12,086,800	808
2012-05-01	830	830	801	802	14,758,100	802
2012-04-27	835	857	828	836	20,148,200	836
2012-04-26	846	848	829	831	10,884,100	831
2012-04-25	846	846	833	840	11,609,500	840
2012-04-24	823	835	822	831	15,519,400	831
2012-04-23	842	852	831	836	11,953,000	836
2012-04-20	844	850	835	844	15,993,300	844
2012-04-19	830	849	827	840	14,337,000	840
2012-04-18	826	841	824	838	17,506,900	838
2012-04-17	818	820	801	804	11,075,600	804
2012-04-16	817	818	805	805	14,670,600	805
2012-04-13	840	846	822	825	18,560,500	825
2012-04-12	836	837	820	830	17,200,600	830
2012-04-11	817	836	816	833	20,141,200	833
2012-04-10	834	847	829	832	14,894,200	832
2012-04-09	832	838	826	827	17,196,800	827
2012-04-06	855	864	848	856	15,852,400	856
2012-04-05	864	872	850	869	23,293,400	869
2012-04-04	901	901	872	878	20,158,300	878
2012-04-03	888	901	886	900	16,047,500	900
2012-04-02	894	905	891	898	19,391,100	898
2012-03-30	877	885	868	881	13,796,100	881
2012-03-29	885	889	876	877	12,600,100	877
2012-03-28	890	895	886	893	16,802,200	893
2012-03-27	890	898	888	894	21,159,800	894
2012-03-26	865	884	863	876	15,302,500	876
2012-03-23	861	868	855	855	14,826,100	855
2012-03-22	862	880	862	878	16,251,500	878
2012-03-21	880	880	861	865	21,996,400	865
2012-03-19	890	898	883	891	12,398,900	891
2012-03-16	884	890	881	887	12,114,500	887
2012-03-15	880	892	875	888	21,279,000	888
2012-03-14	859	879	858	873	24,199,600	873
2012-03-13	840	851	837	841	22,082,400	841
2012-03-12	842	849	841	843	14,416,100	843
2012-03-09	833	842	825	836	25,846,800	836
2012-03-08	812	818	807	817	15,404,100	817
2012-03-07	783	804	782	800	18,225,500	800
2012-03-06	808	813	795	799	17,598,800	799
2012-03-05	820	827	806	810	18,314,200	810
2012-03-02	838	839	810	818	23,216,500	818
2012-03-01	831	843	822	827	22,617,500	827
2012-02-29	833	838	826	832	18,890,100	832
2012-02-28	816	831	816	828	24,242,800	828
2012-02-27	837	848	835	837	21,557,600	837
2012-02-24	824	830	820	829	17,623,200	829
2012-02-23	817	830	813	827	22,581,200	827
2012-02-22	792	816	792	814	22,261,000	814
2012-02-21	808	810	790	796	16,829,900	796
2012-02-20	807	810	804	808	15,938,100	808
2012-02-17	800	804	791	793	27,383,200	793
2012-02-16	780	792	776	777	16,910,200	777
2012-02-15	772	797	772	787	25,212,900	787
2012-02-14	760	770	759	766	12,513,000	766
2012-02-13	751	765	751	759	11,756,700	759
2012-02-10	771	772	755	757	13,550,100	757
2012-02-09	760	771	754	766	25,359,100	766
2012-02-08	763	777	762	774	21,386,000	774
2012-02-07	760	760	750	756	8,506,100	756
2012-02-06	760	764	751	755	16,037,600	755
2012-02-03	732	739	726	731	11,638,700	731
2012-02-02	740	747	734	734	18,977,000	734
2012-02-01	721	739	721	728	13,666,100	728
2012-01-31	721	732	717	719	13,993,400	719
2012-01-30	722	729	721	726	8,778,100	726
2012-01-27	741	746	727	728	27,203,800	728
2012-01-26	742	743	731	734	13,308,800	734
2012-01-25	733	745	731	739	16,849,300	739
2012-01-24	724	734	721	721	13,399,200	721
2012-01-23	718	723	716	717	7,085,200	717
2012-01-20	714	723	712	721	20,011,400	721
2012-01-19	704	708	702	704	10,767,500	704
2012-01-18	703	703	681	694	33,094,800	694
2012-01-17	693	708	692	702	27,799,600	702
2012-01-16	684	690	678	689	14,596,600	689
2012-01-13	677	689	675	686	14,591,900	686
2012-01-12	674	677	667	669	13,619,000	669
2012-01-11	681	682	672	679	13,927,100	679
2012-01-10	679	683	674	675	13,181,700	675
2012-01-06	684	685	672	676	25,160,200	676
2012-01-05	691	693	686	691	19,503,700	691
2012-01-04	700	707	696	699	26,417,200	699

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