7201 日産自動車(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 671 | 680 | 632 | 632 | 660,000 | 632 |
| 1991-12-27 | 673 | 676 | 665 | 671 | 213,000 | 671 |
| 1991-12-26 | 662 | 675 | 662 | 663 | 464,000 | 663 |
| 1991-12-25 | 657 | 672 | 648 | 672 | 795,000 | 672 |
| 1991-12-24 | 665 | 676 | 635 | 647 | 496,000 | 647 |
| 1991-12-20 | 659 | 667 | 655 | 663 | 479,000 | 663 |
| 1991-12-19 | 665 | 670 | 656 | 669 | 379,000 | 669 |
| 1991-12-18 | 673 | 680 | 669 | 678 | 269,000 | 678 |
| 1991-12-17 | 688 | 689 | 681 | 688 | 509,000 | 688 |
| 1991-12-16 | 675 | 689 | 671 | 689 | 598,000 | 689 |
| 1991-12-13 | 689 | 689 | 650 | 680 | 2,555,000 | 680 |
| 1991-12-12 | 659 | 677 | 650 | 669 | 1,426,000 | 669 |
| 1991-12-11 | 650 | 651 | 625 | 628 | 1,124,000 | 628 |
| 1991-12-10 | 675 | 675 | 658 | 659 | 474,000 | 659 |
| 1991-12-09 | 665 | 674 | 661 | 674 | 326,000 | 674 |
| 1991-12-06 | 673 | 676 | 660 | 665 | 1,457,000 | 665 |
| 1991-12-05 | 678 | 679 | 671 | 674 | 292,000 | 674 |
| 1991-12-04 | 675 | 677 | 668 | 670 | 348,000 | 670 |
| 1991-12-03 | 676 | 676 | 663 | 665 | 470,000 | 665 |
| 1991-12-02 | 680 | 680 | 652 | 660 | 633,000 | 660 |
| 1991-11-29 | 680 | 683 | 665 | 670 | 786,000 | 670 |
| 1991-11-28 | 675 | 680 | 662 | 678 | 767,000 | 678 |
| 1991-11-27 | 683 | 683 | 675 | 675 | 341,000 | 675 |
| 1991-11-26 | 656 | 675 | 656 | 675 | 351,000 | 675 |
| 1991-11-25 | 680 | 685 | 663 | 666 | 543,000 | 666 |
| 1991-11-22 | 675 | 688 | 651 | 660 | 1,066,000 | 660 |
| 1991-11-21 | 659 | 672 | 650 | 655 | 451,000 | 655 |
| 1991-11-20 | 649 | 654 | 641 | 649 | 1,103,000 | 649 |
| 1991-11-19 | 680 | 680 | 651 | 651 | 600,000 | 651 |
| 1991-11-18 | 650 | 660 | 650 | 660 | 607,000 | 660 |
| 1991-11-15 | 670 | 675 | 663 | 670 | 937,000 | 670 |
| 1991-11-14 | 680 | 692 | 670 | 670 | 617,000 | 670 |
| 1991-11-13 | 694 | 694 | 680 | 680 | 494,000 | 680 |
| 1991-11-12 | 691 | 698 | 688 | 694 | 504,000 | 694 |
| 1991-11-11 | 695 | 695 | 685 | 690 | 308,000 | 690 |
| 1991-11-08 | 700 | 700 | 688 | 698 | 551,000 | 698 |
| 1991-11-07 | 695 | 700 | 690 | 690 | 694,000 | 690 |
| 1991-11-06 | 703 | 703 | 690 | 695 | 374,000 | 695 |
| 1991-11-05 | 704 | 704 | 690 | 695 | 336,000 | 695 |
| 1991-11-01 | 699 | 702 | 695 | 701 | 559,000 | 701 |
| 1991-10-31 | 694 | 704 | 692 | 704 | 841,000 | 704 |
| 1991-10-30 | 704 | 708 | 695 | 695 | 516,000 | 695 |
| 1991-10-29 | 707 | 707 | 701 | 701 | 642,000 | 701 |
| 1991-10-28 | 705 | 709 | 696 | 698 | 337,000 | 698 |
| 1991-10-25 | 708 | 708 | 698 | 705 | 678,000 | 705 |
| 1991-10-24 | 695 | 705 | 693 | 698 | 571,000 | 698 |
| 1991-10-23 | 698 | 698 | 687 | 690 | 726,000 | 690 |
| 1991-10-22 | 691 | 701 | 682 | 688 | 569,000 | 688 |
| 1991-10-21 | 705 | 710 | 698 | 709 | 676,000 | 709 |
| 1991-10-18 | 705 | 705 | 695 | 704 | 1,323,000 | 704 |
| 1991-10-17 | 700 | 702 | 696 | 701 | 623,000 | 701 |
| 1991-10-16 | 695 | 700 | 691 | 700 | 421,000 | 700 |
| 1991-10-15 | 696 | 700 | 690 | 691 | 513,000 | 691 |
| 1991-10-14 | 700 | 705 | 693 | 693 | 469,000 | 693 |
| 1991-10-11 | 706 | 710 | 696 | 705 | 691,000 | 705 |
| 1991-10-09 | 709 | 719 | 697 | 714 | 642,000 | 714 |
| 1991-10-08 | 704 | 714 | 700 | 700 | 328,000 | 700 |
| 1991-10-07 | 710 | 715 | 704 | 714 | 431,000 | 714 |
| 1991-10-04 | 715 | 715 | 703 | 710 | 1,221,000 | 710 |
| 1991-10-03 | 687 | 712 | 687 | 712 | 708,000 | 712 |
| 1991-10-02 | 689 | 701 | 685 | 695 | 470,000 | 695 |
| 1991-10-01 | 691 | 719 | 683 | 695 | 680,000 | 695 |
| 1991-09-30 | 702 | 710 | 698 | 699 | 352,000 | 699 |
| 1991-09-27 | 706 | 715 | 705 | 706 | 1,291,000 | 706 |
| 1991-09-26 | 710 | 720 | 700 | 708 | 479,000 | 708 |
| 1991-09-25 | 706 | 724 | 700 | 710 | 543,000 | 710 |
| 1991-09-24 | 692 | 703 | 685 | 693 | 1,040,000 | 693 |
| 1991-09-20 | 672 | 698 | 671 | 682 | 825,000 | 682 |
| 1991-09-19 | 666 | 680 | 665 | 669 | 871,000 | 669 |
| 1991-09-18 | 660 | 672 | 660 | 665 | 913,000 | 665 |
| 1991-09-17 | 675 | 679 | 665 | 665 | 640,000 | 665 |
| 1991-09-13 | 662 | 674 | 655 | 674 | 3,483,000 | 674 |
| 1991-09-12 | 655 | 665 | 652 | 660 | 546,000 | 660 |
| 1991-09-11 | 651 | 660 | 651 | 655 | 440,000 | 655 |
| 1991-09-10 | 665 | 669 | 651 | 651 | 714,000 | 651 |
| 1991-09-09 | 672 | 679 | 662 | 662 | 641,000 | 662 |
| 1991-09-06 | 675 | 683 | 666 | 672 | 1,316,000 | 672 |
| 1991-09-05 | 673 | 683 | 670 | 675 | 998,000 | 675 |
| 1991-09-04 | 685 | 695 | 680 | 693 | 595,000 | 693 |
| 1991-09-03 | 692 | 698 | 685 | 685 | 665,000 | 685 |
| 1991-09-02 | 676 | 690 | 667 | 690 | 329,000 | 690 |
| 1991-08-30 | 666 | 680 | 666 | 678 | 741,000 | 678 |
| 1991-08-29 | 679 | 683 | 669 | 671 | 244,000 | 671 |
| 1991-08-28 | 676 | 686 | 659 | 669 | 646,000 | 669 |
| 1991-08-27 | 670 | 690 | 670 | 680 | 409,000 | 680 |
| 1991-08-26 | 699 | 699 | 681 | 690 | 719,000 | 690 |
| 1991-08-23 | 676 | 696 | 670 | 689 | 929,000 | 689 |
| 1991-08-22 | 708 | 708 | 690 | 706 | 903,000 | 706 |
| 1991-08-21 | 677 | 695 | 670 | 678 | 773,000 | 678 |
| 1991-08-20 | 650 | 690 | 650 | 658 | 701,000 | 658 |
| 1991-08-19 | 676 | 686 | 640 | 640 | 900,000 | 640 |
| 1991-08-16 | 695 | 704 | 692 | 692 | 543,000 | 692 |
| 1991-08-15 | 697 | 717 | 697 | 700 | 999,000 | 700 |
| 1991-08-14 | 709 | 718 | 706 | 707 | 686,000 | 707 |
| 1991-08-13 | 707 | 719 | 705 | 719 | 519,000 | 719 |
| 1991-08-12 | 715 | 720 | 715 | 715 | 346,000 | 715 |
| 1991-08-09 | 727 | 727 | 717 | 719 | 417,000 | 719 |
| 1991-08-08 | 728 | 729 | 720 | 729 | 428,000 | 729 |
| 1991-08-07 | 726 | 730 | 720 | 728 | 529,000 | 728 |
| 1991-08-06 | 733 | 733 | 725 | 726 | 308,000 | 726 |
| 1991-08-05 | 743 | 743 | 730 | 734 | 319,000 | 734 |
| 1991-08-02 | 736 | 739 | 725 | 733 | 393,000 | 733 |
| 1991-08-01 | 731 | 740 | 727 | 736 | 409,000 | 736 |
| 1991-07-31 | 735 | 746 | 732 | 739 | 682,000 | 739 |
| 1991-07-30 | 734 | 749 | 730 | 741 | 654,000 | 741 |
| 1991-07-29 | 740 | 745 | 730 | 730 | 309,000 | 730 |
| 1991-07-26 | 730 | 745 | 720 | 745 | 856,000 | 745 |
| 1991-07-25 | 730 | 740 | 720 | 732 | 995,000 | 732 |
| 1991-07-24 | 720 | 730 | 709 | 713 | 652,000 | 713 |
| 1991-07-23 | 713 | 718 | 710 | 715 | 544,000 | 715 |
| 1991-07-22 | 716 | 725 | 712 | 718 | 400,000 | 718 |
| 1991-07-19 | 710 | 720 | 705 | 711 | 358,000 | 711 |
| 1991-07-18 | 708 | 718 | 695 | 710 | 795,000 | 710 |
| 1991-07-17 | 712 | 719 | 706 | 718 | 741,000 | 718 |
| 1991-07-16 | 730 | 732 | 722 | 722 | 964,000 | 722 |
| 1991-07-15 | 730 | 735 | 723 | 735 | 406,000 | 735 |
| 1991-07-12 | 729 | 734 | 717 | 729 | 450,000 | 729 |
| 1991-07-11 | 710 | 730 | 705 | 730 | 561,000 | 730 |
| 1991-07-10 | 715 | 720 | 705 | 716 | 304,000 | 716 |
| 1991-07-09 | 710 | 720 | 700 | 715 | 803,000 | 715 |
| 1991-07-08 | 730 | 735 | 700 | 705 | 491,000 | 705 |
| 1991-07-05 | 726 | 730 | 721 | 730 | 492,000 | 730 |
| 1991-07-04 | 732 | 734 | 720 | 723 | 480,000 | 723 |
| 1991-07-03 | 735 | 740 | 731 | 732 | 304,000 | 732 |
| 1991-07-02 | 741 | 748 | 735 | 736 | 457,000 | 736 |
| 1991-07-01 | 736 | 745 | 735 | 736 | 743,000 | 736 |
| 1991-06-28 | 731 | 735 | 726 | 728 | 827,000 | 728 |
| 1991-06-27 | 730 | 739 | 727 | 730 | 650,000 | 730 |
| 1991-06-26 | 740 | 745 | 727 | 728 | 691,000 | 728 |
| 1991-06-25 | 726 | 739 | 722 | 739 | 882,000 | 739 |
| 1991-06-24 | 733 | 733 | 725 | 726 | 549,000 | 726 |
| 1991-06-21 | 721 | 739 | 721 | 733 | 1,048,000 | 733 |
| 1991-06-20 | 720 | 740 | 720 | 721 | 732,000 | 721 |
| 1991-06-19 | 721 | 729 | 717 | 720 | 658,000 | 720 |
| 1991-06-18 | 739 | 739 | 723 | 730 | 408,000 | 730 |
| 1991-06-17 | 733 | 738 | 722 | 732 | 312,000 | 732 |
| 1991-06-14 | 717 | 737 | 717 | 732 | 3,728,000 | 732 |
| 1991-06-13 | 725 | 735 | 721 | 725 | 621,000 | 725 |
| 1991-06-12 | 729 | 735 | 725 | 725 | 644,000 | 725 |
| 1991-06-11 | 720 | 729 | 716 | 729 | 424,000 | 729 |
| 1991-06-10 | 735 | 735 | 720 | 720 | 344,000 | 720 |
| 1991-06-07 | 730 | 737 | 725 | 725 | 638,000 | 725 |
| 1991-06-06 | 735 | 737 | 722 | 730 | 778,000 | 730 |
| 1991-06-05 | 750 | 758 | 735 | 735 | 443,000 | 735 |
| 1991-06-04 | 744 | 758 | 740 | 750 | 420,000 | 750 |
| 1991-06-03 | 755 | 763 | 748 | 760 | 509,000 | 760 |
| 1991-05-31 | 740 | 760 | 735 | 748 | 1,088,000 | 748 |
| 1991-05-30 | 760 | 760 | 722 | 722 | 1,030,000 | 722 |
| 1991-05-29 | 732 | 750 | 730 | 730 | 712,000 | 730 |
| 1991-05-28 | 745 | 745 | 720 | 722 | 429,000 | 722 |
| 1991-05-27 | 760 | 760 | 740 | 745 | 631,000 | 745 |
| 1991-05-24 | 753 | 753 | 740 | 740 | 506,000 | 740 |
| 1991-05-23 | 760 | 760 | 740 | 743 | 536,000 | 743 |
| 1991-05-22 | 745 | 760 | 740 | 740 | 490,000 | 740 |
| 1991-05-21 | 744 | 750 | 733 | 745 | 581,000 | 745 |
| 1991-05-20 | 738 | 761 | 732 | 754 | 408,000 | 754 |
| 1991-05-17 | 740 | 745 | 725 | 732 | 594,000 | 732 |
| 1991-05-16 | 739 | 745 | 733 | 740 | 698,000 | 740 |
| 1991-05-15 | 757 | 757 | 745 | 749 | 1,078,000 | 749 |
| 1991-05-14 | 758 | 768 | 758 | 758 | 605,000 | 758 |
| 1991-05-13 | 761 | 767 | 750 | 755 | 558,000 | 755 |
| 1991-05-10 | 761 | 773 | 761 | 768 | 576,000 | 768 |
| 1991-05-09 | 766 | 773 | 756 | 768 | 1,225,000 | 768 |
| 1991-05-08 | 785 | 785 | 780 | 785 | 455,000 | 785 |
| 1991-05-07 | 790 | 794 | 785 | 790 | 396,000 | 790 |
| 1991-05-02 | 792 | 794 | 787 | 794 | 653,000 | 794 |
| 1991-05-01 | 795 | 795 | 785 | 792 | 492,000 | 792 |
| 1991-04-30 | 785 | 795 | 781 | 785 | 742,000 | 785 |
| 1991-04-26 | 770 | 783 | 770 | 783 | 682,000 | 783 |
| 1991-04-25 | 783 | 783 | 770 | 770 | 1,055,000 | 770 |
| 1991-04-24 | 775 | 777 | 770 | 775 | 750,000 | 775 |
| 1991-04-23 | 771 | 778 | 763 | 778 | 1,104,000 | 778 |
| 1991-04-22 | 778 | 778 | 770 | 771 | 694,000 | 771 |
| 1991-04-19 | 780 | 785 | 777 | 785 | 1,753,000 | 785 |
| 1991-04-18 | 772 | 780 | 770 | 780 | 961,000 | 780 |
| 1991-04-17 | 772 | 785 | 772 | 777 | 989,000 | 777 |
| 1991-04-16 | 769 | 780 | 765 | 779 | 821,000 | 779 |
| 1991-04-15 | 784 | 785 | 771 | 779 | 857,000 | 779 |
| 1991-04-12 | 773 | 789 | 773 | 784 | 647,000 | 784 |
| 1991-04-11 | 762 | 778 | 762 | 778 | 671,000 | 778 |
| 1991-04-10 | 760 | 778 | 757 | 762 | 511,000 | 762 |
| 1991-04-09 | 764 | 765 | 760 | 760 | 592,000 | 760 |
| 1991-04-08 | 780 | 790 | 765 | 765 | 471,000 | 765 |
| 1991-04-05 | 776 | 795 | 771 | 780 | 1,071,000 | 780 |
| 1991-04-04 | 782 | 788 | 772 | 776 | 604,000 | 776 |
| 1991-04-03 | 790 | 800 | 786 | 800 | 832,000 | 800 |
| 1991-04-02 | 763 | 795 | 763 | 788 | 350,000 | 788 |
| 1991-04-01 | 770 | 774 | 765 | 771 | 378,000 | 771 |
| 1991-03-29 | 768 | 798 | 760 | 790 | 920,000 | 790 |
| 1991-03-28 | 753 | 768 | 750 | 760 | 784,000 | 760 |
| 1991-03-27 | 768 | 776 | 762 | 763 | 529,000 | 763 |
| 1991-03-26 | 768 | 778 | 762 | 778 | 950,000 | 778 |
| 1991-03-25 | 777 | 788 | 777 | 785 | 1,266,000 | 785 |
| 1991-03-22 | 799 | 800 | 780 | 795 | 1,153,000 | 795 |
| 1991-03-20 | 805 | 805 | 799 | 799 | 1,169,000 | 799 |
| 1991-03-19 | 813 | 819 | 812 | 813 | 927,000 | 813 |
| 1991-03-18 | 825 | 828 | 813 | 823 | 1,323,000 | 823 |
| 1991-03-15 | 825 | 830 | 815 | 815 | 1,337,000 | 815 |
| 1991-03-14 | 818 | 830 | 815 | 815 | 1,289,000 | 815 |
| 1991-03-13 | 812 | 818 | 810 | 811 | 1,546,000 | 811 |
| 1991-03-12 | 830 | 840 | 820 | 820 | 4,018,000 | 820 |
| 1991-03-11 | 820 | 826 | 815 | 826 | 7,500,000 | 826 |
| 1991-03-08 | 820 | 820 | 800 | 810 | 2,754,000 | 810 |
| 1991-03-07 | 815 | 826 | 798 | 810 | 4,746,000 | 810 |
| 1991-03-06 | 795 | 805 | 780 | 797 | 2,825,000 | 797 |
| 1991-03-05 | 800 | 808 | 775 | 775 | 2,892,000 | 775 |
| 1991-03-04 | 784 | 798 | 784 | 798 | 976,000 | 798 |
| 1991-03-01 | 803 | 817 | 780 | 780 | 1,820,000 | 780 |
| 1991-02-28 | 810 | 820 | 801 | 801 | 1,412,000 | 801 |
| 1991-02-27 | 801 | 810 | 797 | 810 | 1,419,000 | 810 |
| 1991-02-26 | 830 | 841 | 815 | 815 | 1,802,000 | 815 |
| 1991-02-25 | 808 | 820 | 805 | 820 | 2,599,000 | 820 |
| 1991-02-22 | 798 | 810 | 787 | 808 | 1,429,000 | 808 |
| 1991-02-21 | 809 | 810 | 799 | 799 | 2,047,000 | 799 |
| 1991-02-20 | 785 | 819 | 780 | 819 | 2,776,000 | 819 |
| 1991-02-19 | 770 | 791 | 764 | 785 | 2,667,000 | 785 |
| 1991-02-18 | 784 | 790 | 770 | 770 | 2,131,000 | 770 |
| 1991-02-15 | 749 | 757 | 740 | 757 | 1,916,000 | 757 |
| 1991-02-14 | 745 | 763 | 745 | 756 | 3,920,000 | 756 |
| 1991-02-13 | 740 | 755 | 739 | 755 | 8,094,000 | 755 |
| 1991-02-12 | 730 | 743 | 725 | 735 | 1,914,000 | 735 |
| 1991-02-08 | 711 | 718 | 710 | 718 | 1,274,000 | 718 |
| 1991-02-07 | 699 | 718 | 697 | 718 | 7,042,000 | 718 |
| 1991-02-06 | 704 | 713 | 690 | 691 | 6,046,000 | 691 |
| 1991-02-05 | 700 | 705 | 691 | 693 | 954,000 | 693 |
| 1991-02-04 | 700 | 710 | 690 | 695 | 494,000 | 695 |
| 1991-02-01 | 693 | 710 | 690 | 710 | 650,000 | 710 |
| 1991-01-31 | 720 | 720 | 700 | 703 | 647,000 | 703 |
| 1991-01-30 | 718 | 720 | 705 | 707 | 648,000 | 707 |
| 1991-01-29 | 725 | 729 | 721 | 724 | 306,000 | 724 |
| 1991-01-28 | 735 | 735 | 724 | 726 | 498,000 | 726 |
| 1991-01-25 | 720 | 735 | 717 | 730 | 1,939,000 | 730 |
| 1991-01-24 | 695 | 715 | 695 | 710 | 1,176,000 | 710 |
| 1991-01-23 | 700 | 708 | 690 | 690 | 516,000 | 690 |
| 1991-01-22 | 715 | 720 | 710 | 715 | 594,000 | 715 |
| 1991-01-21 | 727 | 727 | 705 | 715 | 961,000 | 715 |
| 1991-01-18 | 735 | 735 | 677 | 730 | 2,297,000 | 730 |
| 1991-01-17 | 673 | 735 | 673 | 720 | 1,153,000 | 720 |
| 1991-01-16 | 699 | 699 | 675 | 683 | 986,000 | 683 |
| 1991-01-14 | 708 | 708 | 698 | 707 | 774,000 | 707 |
| 1991-01-11 | 708 | 709 | 696 | 709 | 962,000 | 709 |
| 1991-01-10 | 700 | 703 | 695 | 700 | 825,000 | 700 |
| 1991-01-09 | 710 | 710 | 701 | 702 | 421,000 | 702 |
| 1991-01-08 | 708 | 708 | 695 | 705 | 1,062,000 | 705 |
| 1991-01-07 | 706 | 710 | 699 | 705 | 472,000 | 705 |
| 1991-01-04 | 700 | 709 | 696 | 696 | 431,000 | 696 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
