7201 日産自動車(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 560 | 568 | 560 | 560 | 591,000 | 560 |
| 1992-12-29 | 562 | 568 | 560 | 560 | 368,000 | 560 |
| 1992-12-28 | 570 | 576 | 562 | 562 | 310,000 | 562 |
| 1992-12-25 | 594 | 594 | 580 | 580 | 616,000 | 580 |
| 1992-12-24 | 586 | 588 | 580 | 587 | 706,000 | 587 |
| 1992-12-22 | 581 | 587 | 580 | 586 | 674,000 | 586 |
| 1992-12-21 | 595 | 595 | 586 | 595 | 644,000 | 595 |
| 1992-12-18 | 569 | 599 | 569 | 595 | 1,099,000 | 595 |
| 1992-12-17 | 561 | 572 | 560 | 569 | 786,000 | 569 |
| 1992-12-16 | 569 | 569 | 560 | 560 | 592,000 | 560 |
| 1992-12-15 | 562 | 569 | 561 | 569 | 476,000 | 569 |
| 1992-12-14 | 569 | 569 | 563 | 564 | 293,000 | 564 |
| 1992-12-11 | 569 | 576 | 569 | 569 | 1,811,000 | 569 |
| 1992-12-10 | 575 | 579 | 565 | 577 | 502,000 | 577 |
| 1992-12-09 | 567 | 570 | 565 | 565 | 1,406,000 | 565 |
| 1992-12-08 | 569 | 569 | 564 | 565 | 941,000 | 565 |
| 1992-12-07 | 582 | 582 | 567 | 569 | 1,367,000 | 569 |
| 1992-12-04 | 560 | 572 | 556 | 572 | 594,000 | 572 |
| 1992-12-03 | 557 | 572 | 557 | 561 | 436,000 | 561 |
| 1992-12-02 | 551 | 560 | 551 | 555 | 279,000 | 555 |
| 1992-12-01 | 565 | 570 | 557 | 557 | 374,000 | 557 |
| 1992-11-30 | 556 | 570 | 556 | 570 | 318,000 | 570 |
| 1992-11-27 | 545 | 562 | 545 | 556 | 538,000 | 556 |
| 1992-11-26 | 557 | 557 | 540 | 540 | 1,225,000 | 540 |
| 1992-11-25 | 562 | 562 | 545 | 550 | 1,396,000 | 550 |
| 1992-11-24 | 557 | 557 | 546 | 554 | 877,000 | 554 |
| 1992-11-20 | 548 | 550 | 532 | 540 | 901,000 | 540 |
| 1992-11-19 | 570 | 574 | 550 | 550 | 2,142,000 | 550 |
| 1992-11-18 | 535 | 574 | 530 | 557 | 703,000 | 557 |
| 1992-11-17 | 532 | 537 | 529 | 529 | 938,000 | 529 |
| 1992-11-16 | 537 | 539 | 532 | 532 | 328,000 | 532 |
| 1992-11-13 | 541 | 554 | 536 | 542 | 1,176,000 | 542 |
| 1992-11-12 | 533 | 553 | 531 | 550 | 322,000 | 550 |
| 1992-11-11 | 543 | 545 | 532 | 533 | 884,000 | 533 |
| 1992-11-10 | 545 | 550 | 543 | 543 | 842,000 | 543 |
| 1992-11-09 | 552 | 553 | 545 | 545 | 845,000 | 545 |
| 1992-11-06 | 573 | 573 | 558 | 566 | 378,000 | 566 |
| 1992-11-05 | 562 | 575 | 562 | 575 | 406,000 | 575 |
| 1992-11-04 | 562 | 571 | 558 | 571 | 519,000 | 571 |
| 1992-11-02 | 562 | 562 | 550 | 561 | 605,000 | 561 |
| 1992-10-30 | 563 | 570 | 559 | 563 | 449,000 | 563 |
| 1992-10-29 | 562 | 567 | 557 | 563 | 405,000 | 563 |
| 1992-10-28 | 564 | 570 | 563 | 564 | 426,000 | 564 |
| 1992-10-27 | 568 | 575 | 567 | 572 | 274,000 | 572 |
| 1992-10-26 | 585 | 585 | 566 | 567 | 468,000 | 567 |
| 1992-10-23 | 589 | 589 | 570 | 576 | 614,000 | 576 |
| 1992-10-22 | 575 | 581 | 570 | 571 | 681,000 | 571 |
| 1992-10-21 | 573 | 582 | 567 | 582 | 303,000 | 582 |
| 1992-10-20 | 577 | 580 | 564 | 580 | 533,000 | 580 |
| 1992-10-19 | 573 | 575 | 566 | 567 | 555,000 | 567 |
| 1992-10-16 | 574 | 586 | 574 | 575 | 368,000 | 575 |
| 1992-10-15 | 582 | 584 | 577 | 584 | 610,000 | 584 |
| 1992-10-14 | 591 | 596 | 575 | 580 | 416,000 | 580 |
| 1992-10-13 | 588 | 596 | 581 | 587 | 425,000 | 587 |
| 1992-10-12 | 577 | 588 | 576 | 586 | 293,000 | 586 |
| 1992-10-09 | 589 | 595 | 573 | 574 | 1,893,000 | 574 |
| 1992-10-08 | 572 | 599 | 572 | 599 | 453,000 | 599 |
| 1992-10-07 | 591 | 604 | 578 | 578 | 444,000 | 578 |
| 1992-10-06 | 571 | 586 | 571 | 575 | 405,000 | 575 |
| 1992-10-05 | 572 | 578 | 570 | 571 | 541,000 | 571 |
| 1992-10-02 | 600 | 600 | 592 | 592 | 532,000 | 592 |
| 1992-10-01 | 595 | 600 | 582 | 600 | 761,000 | 600 |
| 1992-09-30 | 591 | 610 | 584 | 585 | 461,000 | 585 |
| 1992-09-29 | 615 | 619 | 567 | 581 | 997,000 | 581 |
| 1992-09-28 | 616 | 620 | 615 | 615 | 689,000 | 615 |
| 1992-09-25 | 625 | 625 | 617 | 624 | 1,749,000 | 624 |
| 1992-09-24 | 614 | 622 | 613 | 620 | 1,918,000 | 620 |
| 1992-09-22 | 610 | 618 | 610 | 613 | 1,319,000 | 613 |
| 1992-09-21 | 614 | 617 | 614 | 615 | 1,127,000 | 615 |
| 1992-09-18 | 606 | 615 | 601 | 610 | 922,000 | 610 |
| 1992-09-17 | 590 | 608 | 589 | 605 | 857,000 | 605 |
| 1992-09-16 | 587 | 595 | 585 | 585 | 475,000 | 585 |
| 1992-09-14 | 603 | 609 | 595 | 595 | 623,000 | 595 |
| 1992-09-11 | 594 | 610 | 594 | 603 | 2,443,000 | 603 |
| 1992-09-10 | 614 | 619 | 603 | 604 | 1,366,000 | 604 |
| 1992-09-09 | 601 | 615 | 600 | 614 | 809,000 | 614 |
| 1992-09-08 | 605 | 610 | 600 | 601 | 924,000 | 601 |
| 1992-09-07 | 610 | 615 | 600 | 601 | 1,171,000 | 601 |
| 1992-09-04 | 589 | 600 | 581 | 599 | 1,508,000 | 599 |
| 1992-09-03 | 570 | 590 | 555 | 575 | 1,567,000 | 575 |
| 1992-09-02 | 575 | 583 | 565 | 580 | 1,126,000 | 580 |
| 1992-09-01 | 588 | 594 | 580 | 594 | 858,000 | 594 |
| 1992-08-31 | 579 | 593 | 579 | 582 | 1,846,000 | 582 |
| 1992-08-28 | 581 | 619 | 571 | 619 | 1,831,000 | 619 |
| 1992-08-27 | 582 | 605 | 579 | 590 | 1,323,000 | 590 |
| 1992-08-26 | 575 | 595 | 575 | 582 | 531,000 | 582 |
| 1992-08-25 | 598 | 598 | 582 | 583 | 1,270,000 | 583 |
| 1992-08-24 | 598 | 599 | 573 | 588 | 958,000 | 588 |
| 1992-08-21 | 590 | 605 | 585 | 592 | 1,513,000 | 592 |
| 1992-08-20 | 557 | 595 | 553 | 585 | 1,004,000 | 585 |
| 1992-08-19 | 544 | 560 | 543 | 558 | 454,000 | 558 |
| 1992-08-18 | 563 | 563 | 549 | 549 | 366,000 | 549 |
| 1992-08-17 | 549 | 576 | 549 | 563 | 325,000 | 563 |
| 1992-08-14 | 541 | 556 | 541 | 548 | 712,000 | 548 |
| 1992-08-13 | 545 | 558 | 541 | 556 | 509,000 | 556 |
| 1992-08-12 | 531 | 550 | 531 | 548 | 496,000 | 548 |
| 1992-08-11 | 540 | 546 | 535 | 536 | 390,000 | 536 |
| 1992-08-10 | 545 | 550 | 540 | 550 | 379,000 | 550 |
| 1992-08-07 | 570 | 570 | 558 | 560 | 299,000 | 560 |
| 1992-08-06 | 578 | 588 | 572 | 575 | 529,000 | 575 |
| 1992-08-05 | 577 | 597 | 571 | 588 | 928,000 | 588 |
| 1992-08-04 | 570 | 588 | 567 | 580 | 543,000 | 580 |
| 1992-08-03 | 565 | 583 | 565 | 574 | 247,000 | 574 |
| 1992-07-31 | 563 | 580 | 560 | 580 | 593,000 | 580 |
| 1992-07-30 | 539 | 564 | 539 | 563 | 377,000 | 563 |
| 1992-07-29 | 553 | 558 | 530 | 536 | 558,000 | 536 |
| 1992-07-28 | 547 | 557 | 540 | 543 | 785,000 | 543 |
| 1992-07-27 | 600 | 600 | 555 | 575 | 852,000 | 575 |
| 1992-07-24 | 570 | 585 | 550 | 575 | 846,000 | 575 |
| 1992-07-23 | 532 | 574 | 532 | 567 | 493,000 | 567 |
| 1992-07-22 | 557 | 563 | 536 | 550 | 803,000 | 550 |
| 1992-07-21 | 540 | 570 | 536 | 563 | 464,000 | 563 |
| 1992-07-20 | 560 | 567 | 545 | 545 | 620,000 | 545 |
| 1992-07-17 | 585 | 585 | 569 | 578 | 575,000 | 578 |
| 1992-07-16 | 586 | 589 | 580 | 585 | 343,000 | 585 |
| 1992-07-15 | 590 | 603 | 588 | 588 | 656,000 | 588 |
| 1992-07-14 | 591 | 603 | 587 | 596 | 708,000 | 596 |
| 1992-07-13 | 577 | 609 | 573 | 609 | 662,000 | 609 |
| 1992-07-10 | 609 | 609 | 585 | 585 | 993,000 | 585 |
| 1992-07-09 | 579 | 615 | 571 | 598 | 568,000 | 598 |
| 1992-07-08 | 570 | 583 | 568 | 569 | 667,000 | 569 |
| 1992-07-07 | 596 | 610 | 573 | 573 | 776,000 | 573 |
| 1992-07-06 | 581 | 607 | 581 | 606 | 696,000 | 606 |
| 1992-07-03 | 599 | 607 | 581 | 581 | 896,000 | 581 |
| 1992-07-02 | 598 | 610 | 586 | 609 | 973,000 | 609 |
| 1992-07-01 | 572 | 595 | 565 | 588 | 414,000 | 588 |
| 1992-06-30 | 564 | 572 | 558 | 572 | 744,000 | 572 |
| 1992-06-29 | 568 | 568 | 554 | 554 | 390,000 | 554 |
| 1992-06-26 | 569 | 569 | 553 | 553 | 665,000 | 553 |
| 1992-06-25 | 545 | 569 | 535 | 558 | 1,288,000 | 558 |
| 1992-06-24 | 541 | 546 | 535 | 535 | 755,000 | 535 |
| 1992-06-23 | 539 | 544 | 532 | 535 | 933,000 | 535 |
| 1992-06-22 | 560 | 565 | 535 | 535 | 931,000 | 535 |
| 1992-06-19 | 551 | 569 | 540 | 569 | 450,000 | 569 |
| 1992-06-18 | 543 | 550 | 540 | 541 | 1,074,000 | 541 |
| 1992-06-17 | 553 | 560 | 545 | 545 | 1,167,000 | 545 |
| 1992-06-16 | 562 | 573 | 551 | 551 | 831,000 | 551 |
| 1992-06-15 | 575 | 577 | 561 | 561 | 781,000 | 561 |
| 1992-06-12 | 599 | 606 | 580 | 582 | 2,713,000 | 582 |
| 1992-06-11 | 596 | 608 | 591 | 600 | 492,000 | 600 |
| 1992-06-10 | 605 | 615 | 595 | 605 | 907,000 | 605 |
| 1992-06-09 | 591 | 615 | 591 | 615 | 382,000 | 615 |
| 1992-06-08 | 603 | 607 | 590 | 595 | 566,000 | 595 |
| 1992-06-05 | 593 | 603 | 590 | 603 | 522,000 | 603 |
| 1992-06-04 | 604 | 609 | 594 | 603 | 452,000 | 603 |
| 1992-06-03 | 606 | 615 | 600 | 605 | 339,000 | 605 |
| 1992-06-02 | 617 | 617 | 603 | 603 | 642,000 | 603 |
| 1992-06-01 | 625 | 629 | 616 | 617 | 511,000 | 617 |
| 1992-05-29 | 610 | 632 | 606 | 632 | 837,000 | 632 |
| 1992-05-28 | 600 | 614 | 598 | 610 | 564,000 | 610 |
| 1992-05-27 | 610 | 617 | 600 | 607 | 972,000 | 607 |
| 1992-05-26 | 619 | 620 | 616 | 617 | 297,000 | 617 |
| 1992-05-25 | 626 | 628 | 617 | 620 | 986,000 | 620 |
| 1992-05-22 | 621 | 624 | 616 | 616 | 496,000 | 616 |
| 1992-05-21 | 630 | 634 | 620 | 630 | 357,000 | 630 |
| 1992-05-20 | 628 | 635 | 620 | 620 | 463,000 | 620 |
| 1992-05-19 | 629 | 630 | 611 | 630 | 450,000 | 630 |
| 1992-05-18 | 605 | 620 | 597 | 620 | 566,000 | 620 |
| 1992-05-15 | 617 | 622 | 580 | 585 | 1,143,000 | 585 |
| 1992-05-14 | 632 | 635 | 624 | 625 | 621,000 | 625 |
| 1992-05-13 | 630 | 635 | 626 | 634 | 1,168,000 | 634 |
| 1992-05-12 | 636 | 645 | 634 | 635 | 2,641,000 | 635 |
| 1992-05-11 | 635 | 637 | 630 | 634 | 2,002,000 | 634 |
| 1992-05-08 | 629 | 633 | 625 | 628 | 1,858,000 | 628 |
| 1992-05-07 | 613 | 628 | 610 | 627 | 1,368,000 | 627 |
| 1992-05-06 | 591 | 618 | 591 | 613 | 582,000 | 613 |
| 1992-05-01 | 595 | 604 | 594 | 598 | 516,000 | 598 |
| 1992-04-30 | 610 | 614 | 605 | 614 | 806,000 | 614 |
| 1992-04-28 | 619 | 619 | 604 | 610 | 838,000 | 610 |
| 1992-04-27 | 604 | 614 | 599 | 611 | 1,264,000 | 611 |
| 1992-04-24 | 595 | 595 | 575 | 594 | 820,000 | 594 |
| 1992-04-23 | 569 | 587 | 564 | 585 | 841,000 | 585 |
| 1992-04-22 | 564 | 571 | 563 | 570 | 676,000 | 570 |
| 1992-04-21 | 561 | 578 | 560 | 564 | 895,000 | 564 |
| 1992-04-20 | 581 | 590 | 573 | 574 | 739,000 | 574 |
| 1992-04-17 | 588 | 596 | 581 | 584 | 1,074,000 | 584 |
| 1992-04-16 | 606 | 613 | 595 | 596 | 621,000 | 596 |
| 1992-04-15 | 600 | 612 | 595 | 610 | 746,000 | 610 |
| 1992-04-14 | 588 | 598 | 573 | 590 | 642,000 | 590 |
| 1992-04-13 | 617 | 617 | 580 | 598 | 731,000 | 598 |
| 1992-04-10 | 614 | 619 | 583 | 617 | 1,236,000 | 617 |
| 1992-04-09 | 580 | 599 | 563 | 563 | 1,272,000 | 563 |
| 1992-04-08 | 592 | 597 | 585 | 590 | 615,000 | 590 |
| 1992-04-07 | 611 | 611 | 594 | 610 | 685,000 | 610 |
| 1992-04-06 | 617 | 620 | 602 | 618 | 553,000 | 618 |
| 1992-04-03 | 592 | 616 | 555 | 616 | 927,000 | 616 |
| 1992-04-02 | 600 | 611 | 579 | 590 | 864,000 | 590 |
| 1992-04-01 | 618 | 619 | 581 | 600 | 851,000 | 600 |
| 1992-03-31 | 624 | 629 | 611 | 620 | 832,000 | 620 |
| 1992-03-30 | 610 | 630 | 610 | 614 | 381,000 | 614 |
| 1992-03-27 | 613 | 625 | 610 | 610 | 828,000 | 610 |
| 1992-03-26 | 625 | 625 | 600 | 600 | 378,000 | 600 |
| 1992-03-25 | 609 | 625 | 602 | 625 | 845,000 | 625 |
| 1992-03-24 | 601 | 614 | 600 | 614 | 552,000 | 614 |
| 1992-03-23 | 620 | 630 | 600 | 617 | 830,000 | 617 |
| 1992-03-19 | 590 | 630 | 575 | 629 | 1,605,000 | 629 |
| 1992-03-18 | 569 | 571 | 552 | 570 | 1,190,000 | 570 |
| 1992-03-17 | 566 | 571 | 560 | 569 | 813,000 | 569 |
| 1992-03-16 | 585 | 585 | 561 | 565 | 716,000 | 565 |
| 1992-03-13 | 560 | 590 | 560 | 575 | 2,662,000 | 575 |
| 1992-03-12 | 580 | 589 | 578 | 580 | 519,000 | 580 |
| 1992-03-11 | 586 | 588 | 581 | 581 | 452,000 | 581 |
| 1992-03-10 | 582 | 585 | 581 | 585 | 737,000 | 585 |
| 1992-03-09 | 585 | 590 | 582 | 582 | 515,000 | 582 |
| 1992-03-06 | 585 | 590 | 585 | 590 | 584,000 | 590 |
| 1992-03-05 | 600 | 600 | 585 | 585 | 755,000 | 585 |
| 1992-03-04 | 600 | 607 | 596 | 599 | 1,397,000 | 599 |
| 1992-03-03 | 636 | 637 | 610 | 610 | 1,540,000 | 610 |
| 1992-03-02 | 638 | 638 | 635 | 636 | 582,000 | 636 |
| 1992-02-28 | 630 | 638 | 630 | 636 | 703,000 | 636 |
| 1992-02-27 | 637 | 638 | 635 | 637 | 583,000 | 637 |
| 1992-02-26 | 638 | 638 | 633 | 637 | 524,000 | 637 |
| 1992-02-25 | 630 | 640 | 630 | 638 | 441,000 | 638 |
| 1992-02-24 | 640 | 640 | 629 | 630 | 451,000 | 630 |
| 1992-02-21 | 641 | 645 | 635 | 640 | 1,658,000 | 640 |
| 1992-02-20 | 639 | 643 | 632 | 635 | 964,000 | 635 |
| 1992-02-19 | 639 | 641 | 635 | 641 | 552,000 | 641 |
| 1992-02-18 | 642 | 642 | 636 | 640 | 715,000 | 640 |
| 1992-02-17 | 635 | 644 | 634 | 643 | 695,000 | 643 |
| 1992-02-14 | 637 | 645 | 637 | 640 | 651,000 | 640 |
| 1992-02-13 | 637 | 646 | 637 | 643 | 586,000 | 643 |
| 1992-02-12 | 643 | 649 | 639 | 645 | 644,000 | 645 |
| 1992-02-10 | 651 | 651 | 640 | 643 | 378,000 | 643 |
| 1992-02-07 | 659 | 659 | 650 | 654 | 427,000 | 654 |
| 1992-02-06 | 648 | 655 | 648 | 654 | 1,077,000 | 654 |
| 1992-02-05 | 645 | 655 | 645 | 647 | 545,000 | 647 |
| 1992-02-04 | 640 | 655 | 639 | 655 | 783,000 | 655 |
| 1992-02-03 | 651 | 659 | 645 | 645 | 535,000 | 645 |
| 1992-01-31 | 650 | 665 | 649 | 659 | 1,102,000 | 659 |
| 1992-01-30 | 646 | 653 | 645 | 645 | 847,000 | 645 |
| 1992-01-29 | 644 | 655 | 641 | 655 | 725,000 | 655 |
| 1992-01-28 | 639 | 648 | 636 | 639 | 1,110,000 | 639 |
| 1992-01-27 | 651 | 651 | 638 | 641 | 495,000 | 641 |
| 1992-01-24 | 649 | 650 | 641 | 641 | 575,000 | 641 |
| 1992-01-23 | 657 | 660 | 647 | 659 | 591,000 | 659 |
| 1992-01-22 | 645 | 654 | 640 | 654 | 1,255,000 | 654 |
| 1992-01-21 | 643 | 650 | 640 | 645 | 910,000 | 645 |
| 1992-01-20 | 651 | 655 | 639 | 639 | 719,000 | 639 |
| 1992-01-17 | 644 | 664 | 636 | 641 | 579,000 | 641 |
| 1992-01-16 | 659 | 659 | 641 | 647 | 667,000 | 647 |
| 1992-01-14 | 643 | 659 | 642 | 650 | 420,000 | 650 |
| 1992-01-13 | 647 | 650 | 640 | 640 | 491,000 | 640 |
| 1992-01-10 | 670 | 672 | 650 | 656 | 458,000 | 656 |
| 1992-01-09 | 651 | 679 | 650 | 679 | 815,000 | 679 |
| 1992-01-08 | 670 | 675 | 651 | 653 | 688,000 | 653 |
| 1992-01-07 | 690 | 694 | 662 | 662 | 540,000 | 662 |
| 1992-01-06 | 662 | 690 | 657 | 677 | 593,000 | 677 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
