7201 日産自動車(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 749 | 756 | 749 | 756 | 988,000 | 756 |
| 1993-12-29 | 749 | 754 | 736 | 745 | 1,500,000 | 745 |
| 1993-12-28 | 730 | 750 | 725 | 749 | 2,073,000 | 749 |
| 1993-12-27 | 722 | 725 | 707 | 725 | 620,000 | 725 |
| 1993-12-24 | 721 | 740 | 721 | 740 | 2,358,000 | 740 |
| 1993-12-22 | 711 | 731 | 711 | 731 | 2,051,000 | 731 |
| 1993-12-21 | 715 | 719 | 700 | 719 | 933,000 | 719 |
| 1993-12-20 | 730 | 735 | 704 | 705 | 911,000 | 705 |
| 1993-12-17 | 734 | 740 | 727 | 740 | 1,468,000 | 740 |
| 1993-12-16 | 732 | 736 | 728 | 730 | 1,114,000 | 730 |
| 1993-12-15 | 707 | 720 | 706 | 717 | 804,000 | 717 |
| 1993-12-14 | 718 | 718 | 707 | 717 | 747,000 | 717 |
| 1993-12-13 | 714 | 724 | 705 | 717 | 762,000 | 717 |
| 1993-12-10 | 707 | 726 | 703 | 723 | 3,630,000 | 723 |
| 1993-12-09 | 710 | 715 | 697 | 706 | 872,000 | 706 |
| 1993-12-08 | 719 | 723 | 683 | 690 | 1,678,000 | 690 |
| 1993-12-07 | 695 | 731 | 687 | 726 | 1,851,000 | 726 |
| 1993-12-06 | 702 | 702 | 680 | 685 | 678,000 | 685 |
| 1993-12-03 | 695 | 714 | 692 | 692 | 830,000 | 692 |
| 1993-12-02 | 739 | 740 | 703 | 722 | 1,132,000 | 722 |
| 1993-12-01 | 705 | 726 | 693 | 720 | 1,138,000 | 720 |
| 1993-11-30 | 693 | 720 | 672 | 705 | 815,000 | 705 |
| 1993-11-29 | 679 | 683 | 669 | 683 | 778,000 | 683 |
| 1993-11-26 | 699 | 699 | 685 | 685 | 1,167,000 | 685 |
| 1993-11-25 | 700 | 700 | 681 | 693 | 2,502,000 | 693 |
| 1993-11-24 | 692 | 705 | 686 | 690 | 1,778,000 | 690 |
| 1993-11-22 | 725 | 725 | 680 | 690 | 1,103,000 | 690 |
| 1993-11-19 | 752 | 752 | 744 | 744 | 613,000 | 744 |
| 1993-11-18 | 755 | 755 | 747 | 752 | 732,000 | 752 |
| 1993-11-17 | 748 | 753 | 744 | 747 | 610,000 | 747 |
| 1993-11-16 | 752 | 757 | 748 | 751 | 1,353,000 | 751 |
| 1993-11-15 | 760 | 760 | 750 | 756 | 1,466,000 | 756 |
| 1993-11-12 | 741 | 759 | 738 | 758 | 1,502,000 | 758 |
| 1993-11-11 | 746 | 747 | 738 | 741 | 1,157,000 | 741 |
| 1993-11-10 | 751 | 752 | 746 | 746 | 2,005,000 | 746 |
| 1993-11-09 | 748 | 755 | 745 | 754 | 1,444,000 | 754 |
| 1993-11-08 | 750 | 754 | 740 | 754 | 835,000 | 754 |
| 1993-11-05 | 755 | 755 | 719 | 749 | 1,276,000 | 749 |
| 1993-11-04 | 760 | 769 | 756 | 756 | 931,000 | 756 |
| 1993-11-02 | 754 | 760 | 752 | 760 | 1,055,000 | 760 |
| 1993-11-01 | 754 | 757 | 750 | 754 | 982,000 | 754 |
| 1993-10-29 | 745 | 755 | 743 | 755 | 1,674,000 | 755 |
| 1993-10-28 | 754 | 755 | 741 | 745 | 1,403,000 | 745 |
| 1993-10-27 | 767 | 768 | 740 | 754 | 1,002,000 | 754 |
| 1993-10-26 | 764 | 775 | 764 | 769 | 1,174,000 | 769 |
| 1993-10-25 | 784 | 784 | 774 | 780 | 1,780,000 | 780 |
| 1993-10-22 | 774 | 776 | 760 | 774 | 1,954,000 | 774 |
| 1993-10-21 | 770 | 773 | 768 | 772 | 1,083,000 | 772 |
| 1993-10-20 | 757 | 768 | 756 | 768 | 1,152,000 | 768 |
| 1993-10-19 | 758 | 769 | 754 | 760 | 920,000 | 760 |
| 1993-10-18 | 766 | 773 | 754 | 754 | 1,080,000 | 754 |
| 1993-10-15 | 754 | 773 | 754 | 770 | 2,373,000 | 770 |
| 1993-10-14 | 747 | 766 | 743 | 755 | 1,646,000 | 755 |
| 1993-10-13 | 747 | 747 | 737 | 745 | 560,000 | 745 |
| 1993-10-12 | 763 | 763 | 735 | 737 | 690,000 | 737 |
| 1993-10-08 | 767 | 770 | 756 | 763 | 2,451,000 | 763 |
| 1993-10-07 | 745 | 767 | 743 | 767 | 4,764,000 | 767 |
| 1993-10-06 | 727 | 743 | 723 | 741 | 1,599,000 | 741 |
| 1993-10-05 | 725 | 728 | 718 | 725 | 577,000 | 725 |
| 1993-10-04 | 717 | 724 | 711 | 724 | 527,000 | 724 |
| 1993-10-01 | 724 | 725 | 713 | 720 | 774,000 | 720 |
| 1993-09-30 | 724 | 724 | 712 | 714 | 585,000 | 714 |
| 1993-09-29 | 727 | 728 | 713 | 715 | 793,000 | 715 |
| 1993-09-28 | 728 | 730 | 722 | 724 | 621,000 | 724 |
| 1993-09-27 | 730 | 730 | 715 | 718 | 375,000 | 718 |
| 1993-09-24 | 725 | 725 | 710 | 710 | 1,649,000 | 710 |
| 1993-09-22 | 718 | 718 | 705 | 712 | 1,574,000 | 712 |
| 1993-09-21 | 724 | 725 | 712 | 719 | 1,386,000 | 719 |
| 1993-09-20 | 722 | 738 | 712 | 717 | 456,000 | 717 |
| 1993-09-17 | 742 | 743 | 732 | 742 | 1,244,000 | 742 |
| 1993-09-16 | 750 | 750 | 742 | 742 | 653,000 | 742 |
| 1993-09-14 | 748 | 758 | 748 | 750 | 876,000 | 750 |
| 1993-09-13 | 745 | 764 | 744 | 755 | 1,212,000 | 755 |
| 1993-09-10 | 740 | 745 | 737 | 745 | 1,656,000 | 745 |
| 1993-09-09 | 740 | 740 | 726 | 730 | 510,000 | 730 |
| 1993-09-08 | 740 | 747 | 740 | 740 | 735,000 | 740 |
| 1993-09-07 | 745 | 750 | 743 | 750 | 1,615,000 | 750 |
| 1993-09-06 | 742 | 745 | 737 | 745 | 1,173,000 | 745 |
| 1993-09-03 | 732 | 749 | 732 | 740 | 2,100,000 | 740 |
| 1993-09-02 | 734 | 739 | 733 | 736 | 1,068,000 | 736 |
| 1993-09-01 | 735 | 735 | 729 | 734 | 829,000 | 734 |
| 1993-08-31 | 730 | 738 | 728 | 738 | 1,240,000 | 738 |
| 1993-08-30 | 735 | 735 | 726 | 730 | 355,000 | 730 |
| 1993-08-27 | 730 | 735 | 723 | 735 | 688,000 | 735 |
| 1993-08-26 | 728 | 731 | 726 | 731 | 872,000 | 731 |
| 1993-08-25 | 727 | 728 | 720 | 728 | 1,289,000 | 728 |
| 1993-08-24 | 727 | 729 | 710 | 718 | 1,051,000 | 718 |
| 1993-08-23 | 728 | 730 | 721 | 730 | 901,000 | 730 |
| 1993-08-20 | 725 | 728 | 715 | 728 | 765,000 | 728 |
| 1993-08-19 | 725 | 728 | 711 | 711 | 788,000 | 711 |
| 1993-08-18 | 714 | 728 | 714 | 727 | 1,585,000 | 727 |
| 1993-08-17 | 720 | 730 | 710 | 713 | 701,000 | 713 |
| 1993-08-16 | 705 | 720 | 700 | 710 | 400,000 | 710 |
| 1993-08-13 | 704 | 705 | 698 | 700 | 849,000 | 700 |
| 1993-08-12 | 715 | 715 | 700 | 700 | 613,000 | 700 |
| 1993-08-11 | 705 | 715 | 700 | 710 | 1,297,000 | 710 |
| 1993-08-10 | 685 | 710 | 685 | 705 | 876,000 | 705 |
| 1993-08-09 | 671 | 685 | 671 | 685 | 1,498,000 | 685 |
| 1993-08-06 | 684 | 686 | 680 | 680 | 1,485,000 | 680 |
| 1993-08-05 | 707 | 707 | 687 | 696 | 901,000 | 696 |
| 1993-08-04 | 703 | 713 | 690 | 709 | 1,263,000 | 709 |
| 1993-08-03 | 720 | 727 | 711 | 713 | 768,000 | 713 |
| 1993-08-02 | 732 | 732 | 710 | 720 | 363,000 | 720 |
| 1993-07-30 | 728 | 732 | 715 | 728 | 1,813,000 | 728 |
| 1993-07-29 | 720 | 726 | 715 | 726 | 1,149,000 | 726 |
| 1993-07-28 | 715 | 721 | 715 | 719 | 334,000 | 719 |
| 1993-07-27 | 713 | 720 | 713 | 715 | 490,000 | 715 |
| 1993-07-26 | 721 | 721 | 711 | 711 | 611,000 | 711 |
| 1993-07-23 | 719 | 719 | 711 | 711 | 439,000 | 711 |
| 1993-07-22 | 722 | 723 | 713 | 722 | 701,000 | 722 |
| 1993-07-21 | 724 | 724 | 718 | 720 | 1,366,000 | 720 |
| 1993-07-20 | 719 | 720 | 714 | 719 | 1,279,000 | 719 |
| 1993-07-19 | 719 | 720 | 701 | 719 | 1,301,000 | 719 |
| 1993-07-16 | 715 | 718 | 709 | 717 | 1,297,000 | 717 |
| 1993-07-15 | 708 | 725 | 708 | 708 | 1,305,000 | 708 |
| 1993-07-14 | 708 | 708 | 698 | 705 | 918,000 | 705 |
| 1993-07-13 | 700 | 710 | 700 | 707 | 687,000 | 707 |
| 1993-07-12 | 696 | 700 | 692 | 700 | 307,000 | 700 |
| 1993-07-09 | 705 | 705 | 685 | 695 | 1,544,000 | 695 |
| 1993-07-08 | 693 | 700 | 686 | 699 | 631,000 | 699 |
| 1993-07-07 | 693 | 695 | 686 | 689 | 1,202,000 | 689 |
| 1993-07-06 | 694 | 694 | 690 | 693 | 841,000 | 693 |
| 1993-07-05 | 689 | 695 | 687 | 695 | 976,000 | 695 |
| 1993-07-02 | 690 | 690 | 676 | 684 | 620,000 | 684 |
| 1993-07-01 | 690 | 694 | 680 | 685 | 978,000 | 685 |
| 1993-06-30 | 692 | 692 | 680 | 685 | 873,000 | 685 |
| 1993-06-29 | 703 | 703 | 685 | 686 | 564,000 | 686 |
| 1993-06-28 | 697 | 719 | 696 | 703 | 655,000 | 703 |
| 1993-06-25 | 720 | 720 | 692 | 700 | 1,077,000 | 700 |
| 1993-06-24 | 701 | 711 | 690 | 710 | 1,362,000 | 710 |
| 1993-06-23 | 685 | 711 | 680 | 711 | 1,243,000 | 711 |
| 1993-06-22 | 677 | 690 | 674 | 682 | 877,000 | 682 |
| 1993-06-21 | 676 | 680 | 668 | 677 | 1,417,000 | 677 |
| 1993-06-18 | 686 | 689 | 679 | 682 | 1,263,000 | 682 |
| 1993-06-17 | 695 | 695 | 675 | 678 | 1,644,000 | 678 |
| 1993-06-16 | 695 | 700 | 671 | 695 | 1,544,000 | 695 |
| 1993-06-15 | 710 | 711 | 696 | 696 | 1,282,000 | 696 |
| 1993-06-14 | 735 | 737 | 710 | 715 | 1,261,000 | 715 |
| 1993-06-11 | 755 | 755 | 730 | 737 | 1,884,000 | 737 |
| 1993-06-10 | 745 | 748 | 726 | 745 | 1,287,000 | 745 |
| 1993-06-08 | 747 | 753 | 740 | 740 | 737,000 | 740 |
| 1993-06-07 | 755 | 762 | 746 | 747 | 745,000 | 747 |
| 1993-06-04 | 761 | 770 | 749 | 759 | 908,000 | 759 |
| 1993-06-03 | 737 | 770 | 737 | 766 | 1,555,000 | 766 |
| 1993-06-02 | 747 | 747 | 730 | 736 | 1,505,000 | 736 |
| 1993-06-01 | 745 | 770 | 745 | 757 | 1,376,000 | 757 |
| 1993-05-31 | 758 | 768 | 745 | 746 | 536,000 | 746 |
| 1993-05-28 | 775 | 778 | 762 | 765 | 809,000 | 765 |
| 1993-05-27 | 791 | 799 | 765 | 775 | 1,132,000 | 775 |
| 1993-05-26 | 797 | 803 | 789 | 799 | 995,000 | 799 |
| 1993-05-25 | 790 | 804 | 788 | 799 | 1,567,000 | 799 |
| 1993-05-24 | 788 | 793 | 782 | 790 | 834,000 | 790 |
| 1993-05-21 | 770 | 781 | 764 | 781 | 511,000 | 781 |
| 1993-05-20 | 769 | 770 | 762 | 762 | 1,055,000 | 762 |
| 1993-05-19 | 761 | 765 | 761 | 762 | 745,000 | 762 |
| 1993-05-18 | 775 | 780 | 761 | 761 | 515,000 | 761 |
| 1993-05-17 | 782 | 788 | 777 | 777 | 595,000 | 777 |
| 1993-05-14 | 775 | 787 | 774 | 781 | 1,208,000 | 781 |
| 1993-05-13 | 779 | 785 | 763 | 774 | 1,480,000 | 774 |
| 1993-05-12 | 779 | 780 | 760 | 779 | 1,775,000 | 779 |
| 1993-05-11 | 820 | 821 | 779 | 780 | 1,251,000 | 780 |
| 1993-05-10 | 805 | 820 | 800 | 819 | 800,000 | 819 |
| 1993-05-07 | 816 | 823 | 807 | 823 | 707,000 | 823 |
| 1993-05-06 | 842 | 844 | 830 | 830 | 1,180,000 | 830 |
| 1993-04-30 | 830 | 845 | 827 | 841 | 2,029,000 | 841 |
| 1993-04-28 | 808 | 828 | 802 | 827 | 2,659,000 | 827 |
| 1993-04-27 | 760 | 776 | 751 | 768 | 1,288,000 | 768 |
| 1993-04-26 | 760 | 760 | 745 | 750 | 872,000 | 750 |
| 1993-04-23 | 764 | 765 | 750 | 750 | 1,275,000 | 750 |
| 1993-04-22 | 766 | 770 | 762 | 768 | 1,139,000 | 768 |
| 1993-04-21 | 770 | 774 | 751 | 766 | 1,041,000 | 766 |
| 1993-04-20 | 785 | 789 | 774 | 775 | 1,369,000 | 775 |
| 1993-04-19 | 790 | 791 | 781 | 785 | 837,000 | 785 |
| 1993-04-16 | 819 | 820 | 800 | 810 | 1,498,000 | 810 |
| 1993-04-15 | 836 | 839 | 817 | 820 | 917,000 | 820 |
| 1993-04-14 | 853 | 853 | 836 | 836 | 2,240,000 | 836 |
| 1993-04-13 | 820 | 850 | 814 | 848 | 1,911,000 | 848 |
| 1993-04-12 | 827 | 835 | 811 | 823 | 620,000 | 823 |
| 1993-04-09 | 835 | 845 | 829 | 837 | 2,927,000 | 837 |
| 1993-04-08 | 831 | 860 | 831 | 845 | 5,218,000 | 845 |
| 1993-04-07 | 768 | 829 | 768 | 815 | 5,392,000 | 815 |
| 1993-04-06 | 762 | 770 | 750 | 768 | 1,341,000 | 768 |
| 1993-04-05 | 765 | 765 | 744 | 762 | 1,749,000 | 762 |
| 1993-04-02 | 774 | 775 | 760 | 760 | 2,198,000 | 760 |
| 1993-04-01 | 755 | 760 | 744 | 746 | 1,107,000 | 746 |
| 1993-03-31 | 774 | 774 | 735 | 755 | 1,138,000 | 755 |
| 1993-03-30 | 784 | 784 | 768 | 780 | 2,095,000 | 780 |
| 1993-03-29 | 770 | 785 | 762 | 784 | 3,643,000 | 784 |
| 1993-03-26 | 750 | 778 | 744 | 767 | 2,102,000 | 767 |
| 1993-03-25 | 727 | 745 | 725 | 745 | 3,290,000 | 745 |
| 1993-03-24 | 714 | 725 | 712 | 724 | 1,409,000 | 724 |
| 1993-03-23 | 725 | 725 | 707 | 709 | 936,000 | 709 |
| 1993-03-22 | 727 | 735 | 727 | 732 | 1,358,000 | 732 |
| 1993-03-19 | 731 | 737 | 722 | 735 | 2,246,000 | 735 |
| 1993-03-18 | 698 | 741 | 695 | 730 | 3,902,000 | 730 |
| 1993-03-17 | 694 | 696 | 682 | 696 | 1,048,000 | 696 |
| 1993-03-16 | 701 | 706 | 696 | 700 | 1,921,000 | 700 |
| 1993-03-15 | 687 | 712 | 683 | 708 | 2,894,000 | 708 |
| 1993-03-12 | 680 | 690 | 667 | 690 | 4,279,000 | 690 |
| 1993-03-11 | 653 | 691 | 653 | 685 | 3,172,000 | 685 |
| 1993-03-10 | 650 | 656 | 645 | 654 | 2,029,000 | 654 |
| 1993-03-09 | 650 | 658 | 642 | 648 | 3,290,000 | 648 |
| 1993-03-08 | 619 | 644 | 616 | 642 | 1,948,000 | 642 |
| 1993-03-05 | 610 | 618 | 610 | 614 | 508,000 | 614 |
| 1993-03-04 | 608 | 620 | 605 | 620 | 702,000 | 620 |
| 1993-03-03 | 611 | 615 | 608 | 610 | 993,000 | 610 |
| 1993-03-02 | 605 | 617 | 605 | 610 | 361,000 | 610 |
| 1993-03-01 | 620 | 624 | 614 | 624 | 564,000 | 624 |
| 1993-02-26 | 620 | 625 | 618 | 624 | 766,000 | 624 |
| 1993-02-25 | 630 | 630 | 613 | 618 | 1,180,000 | 618 |
| 1993-02-24 | 620 | 622 | 615 | 621 | 1,406,000 | 621 |
| 1993-02-23 | 615 | 624 | 612 | 622 | 1,389,000 | 622 |
| 1993-02-22 | 629 | 629 | 618 | 618 | 1,258,000 | 618 |
| 1993-02-19 | 626 | 630 | 622 | 629 | 891,000 | 629 |
| 1993-02-18 | 630 | 637 | 627 | 631 | 1,008,000 | 631 |
| 1993-02-17 | 622 | 626 | 621 | 625 | 960,000 | 625 |
| 1993-02-16 | 641 | 642 | 631 | 632 | 1,475,000 | 632 |
| 1993-02-15 | 639 | 645 | 635 | 645 | 1,880,000 | 645 |
| 1993-02-12 | 632 | 638 | 631 | 637 | 1,771,000 | 637 |
| 1993-02-10 | 634 | 636 | 628 | 630 | 1,490,000 | 630 |
| 1993-02-09 | 641 | 641 | 631 | 637 | 2,229,000 | 637 |
| 1993-02-08 | 643 | 646 | 639 | 645 | 4,118,000 | 645 |
| 1993-02-05 | 628 | 640 | 628 | 639 | 5,429,000 | 639 |
| 1993-02-04 | 626 | 629 | 622 | 629 | 2,726,000 | 629 |
| 1993-02-03 | 617 | 627 | 617 | 625 | 2,991,000 | 625 |
| 1993-02-02 | 619 | 620 | 614 | 614 | 1,413,000 | 614 |
| 1993-02-01 | 616 | 616 | 607 | 616 | 1,320,000 | 616 |
| 1993-01-29 | 617 | 619 | 610 | 614 | 2,343,000 | 614 |
| 1993-01-28 | 598 | 615 | 594 | 610 | 2,501,000 | 610 |
| 1993-01-27 | 590 | 604 | 590 | 593 | 1,767,000 | 593 |
| 1993-01-26 | 577 | 590 | 575 | 589 | 1,242,000 | 589 |
| 1993-01-25 | 580 | 580 | 568 | 572 | 906,000 | 572 |
| 1993-01-22 | 571 | 573 | 567 | 568 | 836,000 | 568 |
| 1993-01-21 | 570 | 573 | 565 | 570 | 496,000 | 570 |
| 1993-01-20 | 570 | 580 | 568 | 576 | 837,000 | 576 |
| 1993-01-19 | 554 | 560 | 554 | 560 | 960,000 | 560 |
| 1993-01-18 | 555 | 558 | 554 | 554 | 549,000 | 554 |
| 1993-01-14 | 560 | 561 | 553 | 560 | 291,000 | 560 |
| 1993-01-13 | 568 | 568 | 561 | 561 | 551,000 | 561 |
| 1993-01-12 | 570 | 575 | 563 | 570 | 395,000 | 570 |
| 1993-01-11 | 573 | 573 | 566 | 570 | 459,000 | 570 |
| 1993-01-08 | 561 | 582 | 561 | 573 | 894,000 | 573 |
| 1993-01-07 | 560 | 575 | 560 | 570 | 1,141,000 | 570 |
| 1993-01-06 | 555 | 560 | 550 | 550 | 546,000 | 550 |
| 1993-01-05 | 560 | 564 | 555 | 562 | 522,000 | 562 |
| 1993-01-04 | 560 | 565 | 559 | 564 | 295,000 | 564 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
