7201 日産自動車(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	564.2	564.7	554.6	560	17,124,400	560
2020-12-29	555.6	570.1	553.6	569.1	19,216,400	569.10
2020-12-28	556	561.3	546.5	551.8	14,948,600	551.80
2020-12-25	551.6	564.2	551.1	555.2	13,256,200	555.20
2020-12-24	556	563.5	549.2	551.3	16,036,400	551.30
2020-12-23	558.1	559.7	535.5	541.3	23,018,000	541.30
2020-12-22	552.6	569.3	551.7	558.7	20,129,700	558.70
2020-12-21	580.1	582.4	551.7	562.6	30,506,700	562.60
2020-12-18	570	586.5	565	582.6	20,888,000	582.60
2020-12-17	584.7	587.4	573.4	574.2	23,061,300	574.20
2020-12-16	574	586.5	573	584.9	26,660,400	584.90
2020-12-15	558.2	571.4	553.1	566.8	20,536,300	566.80
2020-12-14	549	564.2	546.5	559.3	21,772,100	559.30
2020-12-11	557	566.8	544.4	554.1	25,834,000	554.10
2020-12-10	567.8	578	558.5	561.3	32,084,000	561.30
2020-12-09	530.1	576	530.1	574.1	42,385,200	574.10
2020-12-08	525.1	541.3	521.9	537.7	18,041,900	537.70
2020-12-07	550	555.2	527.3	532.6	28,458,000	532.60
2020-12-04	524.9	541.9	524.2	541.5	26,982,900	541.50
2020-12-03	520.1	532.2	514.9	527.8	21,388,900	527.80
2020-12-02	506.5	514.3	498.4	513.1	21,190,600	513.10
2020-12-01	492.1	505.9	492	504	25,868,300	504
2020-11-30	514.8	514.9	491	492.5	45,359,300	492.50
2020-11-27	527.3	528.7	510.2	517.2	29,191,400	517.20
2020-11-26	533.5	542.2	521.8	527.6	35,087,100	527.60
2020-11-25	522	547.6	521.7	538.2	64,407,300	538.20
2020-11-24	500	508.3	494.8	503.2	32,053,600	503.20
2020-11-20	472.7	485.8	471.2	485.8	21,605,200	485.80
2020-11-19	488.5	496	468	477	32,039,000	477
2020-11-18	472.8	484.9	470.6	481.7	33,465,400	481.70
2020-11-17	479	484	473.1	475.2	39,319,400	475.20
2020-11-16	453.5	470	451.7	469	43,420,600	469
2020-11-13	411.6	446	411.5	444.8	64,141,900	444.80
2020-11-12	417.8	419	404.2	409	18,159,400	409
2020-11-11	420	428.1	416.5	421.2	29,120,800	421.20
2020-11-10	399.1	416.1	398.9	411	41,976,000	411
2020-11-09	390.1	393	385.3	386.5	12,721,900	386.50
2020-11-06	383	389.3	380.3	386.1	17,011,800	386.10
2020-11-05	385.9	386.5	377.7	381.9	14,784,400	381.90
2020-11-04	390	394.9	386.3	388.7	21,397,700	388.70
2020-11-02	371.3	381.8	370.2	381	18,323,700	381
2020-10-30	372.5	373.8	365.4	366	16,980,100	366
2020-10-29	365.2	378.2	364.2	375.9	14,951,500	375.90
2020-10-28	380.1	381.1	373.1	374.1	13,047,900	374.10
2020-10-27	389	389	381.9	384.7	14,657,400	384.70
2020-10-26	386	391	385.3	391	10,462,800	391
2020-10-23	385	389.5	382.8	387.9	14,205,700	387.90
2020-10-22	380	382.6	376.4	380.4	11,224,600	380.40
2020-10-21	371.6	385.6	371.1	385.6	19,815,900	385.60
2020-10-20	374.1	376.2	366.9	368	12,132,500	368
2020-10-19	373.2	378.9	373	378.3	9,898,200	378.30
2020-10-16	379	379.3	371.8	371.9	10,134,800	371.90
2020-10-15	372.3	378.2	371	376.6	10,716,100	376.60
2020-10-14	381.5	381.5	370.7	372.6	14,313,600	372.60
2020-10-13	381.7	384.7	378.9	383.5	9,598,600	383.50
2020-10-12	380.9	385.2	377.9	381	10,302,200	381
2020-10-09	386.1	389.2	379.8	381.5	11,512,000	381.50
2020-10-08	392.1	394	385	385	12,633,700	385
2020-10-07	385.1	392.1	381.2	392.1	11,699,100	392.10
2020-10-06	393	395.7	389.3	390.1	19,780,700	390.10
2020-10-05	380.9	388.8	380.2	386.8	18,111,000	386.80
2020-10-02	374	383.4	371.4	372.5	20,699,100	372.50
2020-09-30	373.7	382.3	371.2	371.8	21,151,800	371.80
2020-09-29	380.1	388	380	385.3	19,620,800	385.30
2020-09-28	364.3	375	359.7	375	21,145,300	375
2020-09-25	369.8	369.9	360	363.6	26,278,300	363.60
2020-09-24	368	369	364.8	365	18,588,300	365
2020-09-23	377	378.3	368.1	372	27,910,100	372
2020-09-18	381.3	386.5	380	384.1	18,715,700	384.10
2020-09-17	385.3	387.8	379	379.1	23,310,000	379.10
2020-09-16	394	394.2	385.9	388.3	16,419,200	388.30
2020-09-15	410	410	398.2	398.2	19,762,000	398.20
2020-09-14	413.3	415.6	409.3	410.3	14,598,500	410.30
2020-09-11	409	414.8	407.6	413.2	14,456,300	413.20
2020-09-10	416.2	416.5	407.2	416	18,477,300	416
2020-09-09	411.6	414.8	409.7	413.5	15,927,500	413.50
2020-09-08	422.7	424.1	416.3	421	13,582,300	421
2020-09-07	426	428.5	419.4	419.9	14,344,400	419.90
2020-09-04	418	422	415.2	422	15,442,100	422
2020-09-03	430.5	431.8	424.4	425.3	11,492,500	425.30
2020-09-02	432.5	434	420	423.1	14,730,300	423.10
2020-09-01	430	434.7	424.4	430.7	12,610,600	430.70
2020-08-31	439.3	444	431.5	431.5	18,943,900	431.50
2020-08-28	427.6	444.4	426.3	433	35,246,000	433
2020-08-27	429.3	429.3	421	422.2	11,287,000	422.20
2020-08-26	429.7	434	426.6	431.8	13,952,600	431.80
2020-08-25	428.8	434.2	426.5	429	19,457,700	429
2020-08-24	421.1	422.9	416.6	417.5	8,758,300	417.50
2020-08-21	422.1	431.2	418.9	419.5	18,650,700	419.50
2020-08-20	416	425	415.3	416	13,291,300	416
2020-08-19	412.5	420.8	409.7	420.8	12,351,900	420.80
2020-08-18	417	422.4	413	416.8	13,628,400	416.80
2020-08-17	417.1	426.9	415.6	421.3	15,650,500	421.30
2020-08-14	416.5	418.5	413.5	416.5	12,000,500	416.50
2020-08-13	419.3	424.7	415.3	416.1	22,801,500	416.10
2020-08-12	408.5	418.2	406.8	413.9	21,497,100	413.90
2020-08-11	398.8	407.6	396	406.3	21,762,300	406.30
2020-08-07	375	386	373.8	382	16,558,400	382
2020-08-06	384.1	387.4	378.2	379.9	17,093,000	379.90
2020-08-05	380.1	393.3	379.4	388.2	19,016,300	388.20
2020-08-04	377	396.5	375.6	395.2	24,679,900	395.20
2020-08-03	369	377.1	367	370.7	22,694,800	370.70
2020-07-31	371.3	371.4	361	361	34,927,600	361
2020-07-30	376.1	379.8	361.7	373	33,638,800	373
2020-07-29	386.8	393.6	368	368.1	56,718,200	368.10
2020-07-28	420.6	421.3	408.9	410.8	31,234,100	410.80
2020-07-27	419.8	430.6	414.1	429.4	24,896,300	429.40
2020-07-22	427	432.7	423.7	424.2	13,902,000	424.20
2020-07-21	421.3	427.8	418.4	425.4	16,034,700	425.40
2020-07-20	438	438.1	424.6	426.3	20,601,200	426.30
2020-07-17	447	452.2	438.2	439.5	34,077,000	439.50
2020-07-16	424	446	423.3	444	60,503,700	444
2020-07-15	409	423.6	407	418.6	45,754,600	418.60
2020-07-14	387.5	393.5	382.7	390.3	14,683,700	390.30
2020-07-13	385	392.6	382.1	391.7	21,413,200	391.70
2020-07-10	379.5	380.4	372.6	374.8	20,675,800	374.80
2020-07-09	391.6	395	382.1	383.5	19,227,300	383.50
2020-07-08	393.1	399.8	388.9	391.2	19,059,700	391.20
2020-07-07	406.5	409	395.7	398.8	23,066,500	398.80
2020-07-06	399	416	397	414.3	23,037,900	414.30
2020-07-03	404.5	405	388.5	394	16,902,500	394
2020-07-02	393	404.9	390.4	398.5	19,214,800	398.50
2020-07-01	398.6	401.5	391.3	392.7	16,175,300	392.70
2020-06-30	403.5	409	398.6	399.2	20,125,800	399.20
2020-06-29	400.4	401.4	392.1	394.7	21,461,300	394.70
2020-06-26	411	411.8	404.4	408.6	19,559,200	408.60
2020-06-25	407.4	411.3	402.1	404.9	26,533,700	404.90
2020-06-24	423	425.7	417.5	417.6	17,741,400	417.60
2020-06-23	421.3	427.7	414.9	423	22,747,200	423
2020-06-22	416	421	414.6	415.9	14,748,100	415.90
2020-06-19	429.1	429.6	419.5	419.8	28,446,400	419.80
2020-06-18	422.1	424.6	417.3	422.7	22,269,000	422.70
2020-06-17	434	436.9	424.8	430.1	22,034,600	430.10
2020-06-16	422.2	444	422.2	441.1	32,785,500	441.10
2020-06-15	415.8	425.9	408.3	408.3	23,648,200	408.30
2020-06-12	405	429.1	402.3	422.1	45,625,200	422.10
2020-06-11	440	448.4	423	423	41,833,100	423
2020-06-10	454.1	467.4	452.5	463.9	21,682,100	463.90
2020-06-09	480.1	484	458	464.1	37,992,600	464.10
2020-06-08	469	491	465.3	487.6	47,077,900	487.60
2020-06-05	432	452.3	431.1	452.2	30,682,700	452.20
2020-06-04	452	454.1	426.5	431.6	40,178,400	431.60
2020-06-03	422.7	442.5	422.3	441	40,631,800	441
2020-06-02	411.9	415.5	408	410.3	22,450,100	410.30
2020-06-01	405.1	418.7	403.1	411.9	28,607,600	411.90
2020-05-29	421	428.5	400.5	400.9	62,720,800	400.90
2020-05-28	440	457.7	432	449.4	54,649,800	449.40
2020-05-27	399.6	416.8	392.8	415.5	28,368,200	415.50
2020-05-26	379	397.6	375.5	393.8	26,758,700	393.80
2020-05-25	380	381.5	373	374.7	12,582,700	374.70
2020-05-22	384	388.3	370.3	373	17,161,400	373
2020-05-21	388.1	391.7	381.8	382.6	13,469,600	382.60
2020-05-20	383	385.5	376.8	381	16,945,900	381
2020-05-19	380.4	387.2	380.4	384.9	24,021,700	384.90
2020-05-18	370	370.5	364	365	11,619,700	365
2020-05-15	369	377	364.6	369.5	22,609,900	369.50
2020-05-14	355	365	353.1	355.7	15,479,800	355.70
2020-05-13	361	369.5	359	363.2	15,965,100	363.20
2020-05-12	375	377.6	368.9	372.8	18,455,200	372.80
2020-05-11	355.1	380	354.8	380	23,978,100	380
2020-05-08	337.3	348	334.7	347.6	17,923,400	347.60
2020-05-07	340.3	341.7	331.3	333.6	21,936,600	333.60
2020-05-01	364.3	364.3	345.4	348.3	21,768,900	348.30
2020-04-30	380	386.4	369.8	369.8	26,178,000	369.80
2020-04-28	362.8	370.3	358	367.4	15,980,300	367.40
2020-04-27	349	360.5	345.7	360.5	15,596,700	360.50
2020-04-24	347.3	349.9	340.7	346.8	20,458,800	346.80
2020-04-23	340.8	352.7	339	351.8	18,000,500	351.80
2020-04-22	350	350.4	336.5	337.4	19,877,500	337.40
2020-04-21	360.1	366.9	354.3	354.7	16,183,300	354.70
2020-04-20	361.2	369.4	360.8	366.2	11,714,700	366.20
2020-04-17	361.5	372.1	358.9	364.7	25,199,300	364.70
2020-04-16	358.6	359	351.6	354.2	18,626,300	354.20
2020-04-15	373.6	375.5	367.3	369.2	15,935,000	369.20
2020-04-14	366.1	380.5	361.3	376.6	16,690,200	376.60
2020-04-13	370.1	375.9	364.7	369	13,983,300	369
2020-04-10	363.1	374.8	357.7	374.7	18,448,900	374.70
2020-04-09	357.1	363.5	353	363.5	21,349,800	363.50
2020-04-08	350	359	339	358.4	26,202,000	358.40
2020-04-07	350	353	335	346.7	26,885,700	346.70
2020-04-06	314.6	347.7	311.2	341.4	28,681,600	341.40
2020-04-03	320.2	329.4	315.4	315.5	28,922,700	315.50
2020-04-02	332	332.6	322	323.4	32,114,900	323.40
2020-04-01	357.9	363.5	340	342.4	31,247,700	342.40
2020-03-31	380	380.5	356.6	356.6	31,871,000	356.60
2020-03-30	378.4	385.2	374.2	384.9	23,599,200	384.90
2020-03-27	386	391.4	374	386.4	29,122,500	386.40
2020-03-26	390	392.6	372.3	380.4	28,147,800	380.40
2020-03-25	382.8	401.1	377.7	401.1	28,187,300	401.10
2020-03-24	376.9	381.1	360.4	366.8	30,621,300	366.80
2020-03-23	382.3	389.8	361.8	365.4	33,583,900	365.40
2020-03-19	395.4	415	380.7	390.3	33,663,000	390.30
2020-03-18	374.8	401.4	373	385	40,688,800	385
2020-03-17	361.3	382.1	356.2	378.2	30,424,500	378.20
2020-03-16	385.4	389.5	368.8	369.3	28,998,100	369.30
2020-03-13	367.1	400	360	382.7	50,526,300	382.70
2020-03-12	397.8	400.6	382	390.4	30,853,900	390.40
2020-03-11	407	421	402.5	403.4	28,366,100	403.40
2020-03-10	382.4	403.2	372	399.9	37,890,300	399.90
2020-03-09	400	402.7	387	389.2	33,593,900	389.20
2020-03-06	437	439.9	422	424.1	21,743,700	424.10
2020-03-05	450.2	451.4	441.1	445.4	15,269,500	445.40
2020-03-04	440.3	454.5	436.3	448.6	20,189,600	448.60
2020-03-03	466.4	467.8	443.1	443.1	26,599,000	443.10
2020-03-02	453.9	470.8	443.8	460.5	24,801,100	460.50
2020-02-28	454.3	464.7	453	463.6	29,116,800	463.60
2020-02-27	470.9	475.9	469.1	470.3	19,643,800	470.30
2020-02-26	473.4	482.8	471.3	481.8	19,069,300	481.80
2020-02-25	484.9	487.9	480.3	481.4	21,730,400	481.40
2020-02-21	502.7	508.1	501.5	504.1	15,834,700	504.10
2020-02-20	509.4	514.1	501.4	504.4	18,192,700	504.40
2020-02-19	496.5	509.4	496	504.6	20,455,600	504.60
2020-02-18	500	503.3	492	494.7	24,386,600	494.70
2020-02-17	505	506.5	498	502.8	25,272,300	502.80
2020-02-14	528.5	534.9	511	513.7	46,835,300	513.70
2020-02-13	570.4	572.7	564.3	568.5	16,145,100	568.50
2020-02-12	587	587	577	577.4	13,383,600	577.40
2020-02-10	588	591.4	584.5	587.3	7,789,800	587.30
2020-02-07	604	605.7	595.1	596.1	11,162,500	596.10
2020-02-06	601.6	607.6	601.4	604	13,516,900	604
2020-02-05	593.2	596.5	590	592.6	10,432,200	592.60
2020-02-04	586.9	589.4	582.8	587.6	10,057,600	587.60
2020-02-03	589.9	593.5	586	590	10,267,600	590
2020-01-31	598.2	602.6	597.7	599.5	8,564,800	599.50
2020-01-30	597.4	600.3	593.8	598.1	8,354,000	598.10
2020-01-29	598.9	600.8	594.5	599.8	8,659,600	599.80
2020-01-28	597	601.4	589	599.2	14,670,600	599.20
2020-01-27	609.1	609.1	597	597.7	21,022,800	597.70
2020-01-24	620	620.7	616	616.2	8,837,900	616.20
2020-01-23	629	630.4	621.3	621.6	8,633,300	621.60
2020-01-22	631	633.3	627.3	631.5	8,153,700	631.50
2020-01-21	639	641.2	633.5	634.4	6,748,500	634.40
2020-01-20	638	641	636.4	637.5	5,206,600	637.50
2020-01-17	627	635	626.6	634.8	9,564,000	634.80
2020-01-16	626.1	630.5	624.3	625.3	8,394,900	625.30
2020-01-15	620	629.2	618.6	627.5	12,496,000	627.50
2020-01-14	630	630.4	617.8	618	22,549,700	618
2020-01-10	644.3	646.2	636.7	636.9	12,050,100	636.90
2020-01-09	640	646.2	637	644.3	13,161,400	644.30
2020-01-08	630	634.8	623.8	630	14,801,000	630
2020-01-07	630.1	638.3	630	636.5	12,454,400	636.50
2020-01-06	630.7	632	619.5	625.5	17,476,800	625.50

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