7201 日産自動車(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 791 | 795 | 790 | 793 | 1,089,000 | 793 |
| 1995-12-28 | 790 | 792 | 785 | 790 | 2,104,000 | 790 |
| 1995-12-27 | 785 | 787 | 782 | 787 | 1,378,000 | 787 |
| 1995-12-26 | 783 | 783 | 777 | 782 | 1,246,000 | 782 |
| 1995-12-25 | 773 | 783 | 773 | 778 | 3,355,000 | 778 |
| 1995-12-22 | 773 | 778 | 766 | 770 | 3,934,000 | 770 |
| 1995-12-21 | 747 | 767 | 745 | 767 | 1,852,000 | 767 |
| 1995-12-20 | 745 | 749 | 741 | 747 | 1,731,000 | 747 |
| 1995-12-19 | 725 | 735 | 725 | 735 | 1,790,000 | 735 |
| 1995-12-18 | 740 | 741 | 733 | 735 | 1,013,000 | 735 |
| 1995-12-15 | 743 | 745 | 732 | 738 | 766,000 | 738 |
| 1995-12-14 | 733 | 744 | 731 | 737 | 1,199,000 | 737 |
| 1995-12-13 | 756 | 761 | 725 | 729 | 1,411,000 | 729 |
| 1995-12-12 | 751 | 757 | 747 | 753 | 1,490,000 | 753 |
| 1995-12-11 | 769 | 769 | 755 | 756 | 1,246,000 | 756 |
| 1995-12-08 | 749 | 773 | 745 | 770 | 6,457,000 | 770 |
| 1995-12-07 | 740 | 749 | 738 | 749 | 1,185,000 | 749 |
| 1995-12-06 | 734 | 739 | 730 | 736 | 1,152,000 | 736 |
| 1995-12-05 | 726 | 732 | 726 | 732 | 983,000 | 732 |
| 1995-12-04 | 748 | 750 | 725 | 725 | 1,122,000 | 725 |
| 1995-12-01 | 745 | 748 | 741 | 747 | 1,599,000 | 747 |
| 1995-11-30 | 750 | 752 | 740 | 749 | 2,362,000 | 749 |
| 1995-11-29 | 755 | 755 | 741 | 745 | 1,934,000 | 745 |
| 1995-11-28 | 746 | 752 | 745 | 748 | 1,784,000 | 748 |
| 1995-11-27 | 722 | 750 | 721 | 745 | 1,719,000 | 745 |
| 1995-11-24 | 743 | 750 | 705 | 705 | 866,000 | 705 |
| 1995-11-22 | 743 | 755 | 738 | 750 | 1,892,000 | 750 |
| 1995-11-21 | 740 | 744 | 732 | 739 | 1,161,000 | 739 |
| 1995-11-20 | 723 | 732 | 722 | 730 | 1,058,000 | 730 |
| 1995-11-17 | 714 | 720 | 706 | 713 | 1,169,000 | 713 |
| 1995-11-16 | 710 | 717 | 705 | 716 | 2,121,000 | 716 |
| 1995-11-15 | 720 | 720 | 710 | 710 | 1,189,000 | 710 |
| 1995-11-14 | 732 | 732 | 719 | 724 | 510,000 | 724 |
| 1995-11-13 | 733 | 736 | 712 | 712 | 1,360,000 | 712 |
| 1995-11-10 | 736 | 738 | 730 | 733 | 1,102,000 | 733 |
| 1995-11-09 | 740 | 755 | 740 | 746 | 1,904,000 | 746 |
| 1995-11-08 | 743 | 743 | 737 | 743 | 795,000 | 743 |
| 1995-11-07 | 739 | 751 | 739 | 749 | 1,428,000 | 749 |
| 1995-11-06 | 739 | 753 | 737 | 737 | 2,198,000 | 737 |
| 1995-11-02 | 705 | 736 | 705 | 736 | 2,650,000 | 736 |
| 1995-11-01 | 700 | 700 | 688 | 699 | 1,075,000 | 699 |
| 1995-10-31 | 686 | 692 | 682 | 690 | 1,448,000 | 690 |
| 1995-10-30 | 685 | 694 | 685 | 686 | 1,644,000 | 686 |
| 1995-10-27 | 705 | 708 | 675 | 680 | 1,517,000 | 680 |
| 1995-10-26 | 728 | 730 | 706 | 719 | 2,656,000 | 719 |
| 1995-10-25 | 725 | 730 | 719 | 726 | 1,835,000 | 726 |
| 1995-10-24 | 749 | 758 | 743 | 755 | 1,012,000 | 755 |
| 1995-10-23 | 752 | 760 | 751 | 759 | 1,773,000 | 759 |
| 1995-10-20 | 733 | 753 | 730 | 752 | 1,871,000 | 752 |
| 1995-10-19 | 730 | 733 | 725 | 733 | 833,000 | 733 |
| 1995-10-18 | 728 | 728 | 720 | 728 | 293,000 | 728 |
| 1995-10-17 | 725 | 728 | 717 | 728 | 1,019,000 | 728 |
| 1995-10-16 | 725 | 731 | 724 | 725 | 752,000 | 725 |
| 1995-10-13 | 724 | 725 | 715 | 721 | 978,000 | 721 |
| 1995-10-12 | 730 | 733 | 728 | 730 | 862,000 | 730 |
| 1995-10-11 | 743 | 743 | 725 | 728 | 1,058,000 | 728 |
| 1995-10-09 | 753 | 759 | 746 | 749 | 1,502,000 | 749 |
| 1995-10-06 | 729 | 743 | 728 | 743 | 978,000 | 743 |
| 1995-10-05 | 724 | 730 | 717 | 730 | 675,000 | 730 |
| 1995-10-04 | 724 | 744 | 718 | 728 | 1,970,000 | 728 |
| 1995-10-03 | 708 | 723 | 703 | 723 | 817,000 | 723 |
| 1995-10-02 | 708 | 709 | 700 | 701 | 454,000 | 701 |
| 1995-09-29 | 708 | 716 | 692 | 714 | 1,763,000 | 714 |
| 1995-09-28 | 699 | 713 | 696 | 705 | 1,667,000 | 705 |
| 1995-09-27 | 685 | 698 | 682 | 698 | 1,560,000 | 698 |
| 1995-09-26 | 686 | 689 | 678 | 683 | 1,966,000 | 683 |
| 1995-09-25 | 698 | 699 | 681 | 681 | 1,583,000 | 681 |
| 1995-09-22 | 686 | 699 | 686 | 695 | 1,835,000 | 695 |
| 1995-09-21 | 714 | 717 | 705 | 710 | 2,367,000 | 710 |
| 1995-09-20 | 748 | 749 | 720 | 724 | 2,408,000 | 724 |
| 1995-09-19 | 743 | 748 | 738 | 746 | 1,571,000 | 746 |
| 1995-09-18 | 765 | 765 | 748 | 750 | 2,008,000 | 750 |
| 1995-09-14 | 760 | 762 | 755 | 759 | 1,482,000 | 759 |
| 1995-09-13 | 764 | 765 | 750 | 755 | 2,112,000 | 755 |
| 1995-09-12 | 773 | 775 | 766 | 770 | 1,791,000 | 770 |
| 1995-09-11 | 768 | 783 | 765 | 775 | 5,134,000 | 775 |
| 1995-09-08 | 768 | 768 | 750 | 764 | 7,813,000 | 764 |
| 1995-09-07 | 755 | 758 | 751 | 757 | 1,585,000 | 757 |
| 1995-09-06 | 750 | 763 | 745 | 754 | 3,897,000 | 754 |
| 1995-09-05 | 740 | 743 | 733 | 743 | 2,267,000 | 743 |
| 1995-09-04 | 742 | 743 | 730 | 737 | 1,680,000 | 737 |
| 1995-09-01 | 743 | 746 | 738 | 743 | 1,275,000 | 743 |
| 1995-08-31 | 743 | 754 | 740 | 750 | 2,383,000 | 750 |
| 1995-08-30 | 771 | 774 | 745 | 745 | 3,964,000 | 745 |
| 1995-08-29 | 742 | 759 | 739 | 757 | 2,068,000 | 757 |
| 1995-08-28 | 745 | 748 | 741 | 744 | 1,450,000 | 744 |
| 1995-08-25 | 755 | 757 | 744 | 749 | 1,985,000 | 749 |
| 1995-08-24 | 748 | 755 | 742 | 750 | 2,941,000 | 750 |
| 1995-08-23 | 759 | 762 | 741 | 753 | 4,107,000 | 753 |
| 1995-08-22 | 751 | 764 | 750 | 750 | 4,922,000 | 750 |
| 1995-08-21 | 767 | 769 | 750 | 750 | 3,232,000 | 750 |
| 1995-08-18 | 788 | 793 | 770 | 773 | 6,005,000 | 773 |
| 1995-08-17 | 765 | 820 | 765 | 798 | 21,399,000 | 798 |
| 1995-08-16 | 765 | 765 | 765 | 765 | 8,342,000 | 765 |
| 1995-08-15 | 642 | 665 | 642 | 665 | 3,035,000 | 665 |
| 1995-08-14 | 648 | 651 | 632 | 632 | 856,000 | 632 |
| 1995-08-11 | 652 | 659 | 640 | 649 | 1,451,000 | 649 |
| 1995-08-10 | 653 | 653 | 636 | 641 | 733,000 | 641 |
| 1995-08-09 | 657 | 663 | 652 | 663 | 1,904,000 | 663 |
| 1995-08-08 | 658 | 658 | 650 | 658 | 705,000 | 658 |
| 1995-08-07 | 660 | 662 | 653 | 658 | 2,107,000 | 658 |
| 1995-08-04 | 648 | 650 | 640 | 648 | 1,739,000 | 648 |
| 1995-08-03 | 650 | 657 | 640 | 649 | 4,444,000 | 649 |
| 1995-08-02 | 585 | 615 | 585 | 591 | 2,585,000 | 591 |
| 1995-08-01 | 610 | 610 | 590 | 595 | 1,136,000 | 595 |
| 1995-07-31 | 619 | 630 | 613 | 617 | 1,024,000 | 617 |
| 1995-07-28 | 624 | 634 | 611 | 629 | 1,207,000 | 629 |
| 1995-07-27 | 625 | 645 | 625 | 643 | 1,535,000 | 643 |
| 1995-07-26 | 630 | 634 | 624 | 634 | 1,319,000 | 634 |
| 1995-07-25 | 648 | 648 | 624 | 627 | 1,589,000 | 627 |
| 1995-07-24 | 643 | 648 | 633 | 648 | 830,000 | 648 |
| 1995-07-21 | 645 | 645 | 638 | 644 | 1,206,000 | 644 |
| 1995-07-20 | 614 | 628 | 604 | 628 | 1,253,000 | 628 |
| 1995-07-19 | 630 | 630 | 613 | 620 | 1,238,000 | 620 |
| 1995-07-18 | 650 | 652 | 637 | 637 | 1,864,000 | 637 |
| 1995-07-17 | 635 | 643 | 635 | 641 | 868,000 | 641 |
| 1995-07-14 | 642 | 642 | 626 | 633 | 896,000 | 633 |
| 1995-07-13 | 648 | 648 | 632 | 632 | 1,342,000 | 632 |
| 1995-07-12 | 645 | 654 | 640 | 647 | 2,167,000 | 647 |
| 1995-07-11 | 620 | 637 | 613 | 635 | 1,814,000 | 635 |
| 1995-07-10 | 610 | 650 | 610 | 618 | 4,186,000 | 618 |
| 1995-07-07 | 590 | 610 | 576 | 598 | 3,340,000 | 598 |
| 1995-07-06 | 560 | 564 | 550 | 564 | 1,050,000 | 564 |
| 1995-07-05 | 565 | 567 | 555 | 560 | 2,369,000 | 560 |
| 1995-07-04 | 543 | 555 | 538 | 555 | 741,000 | 555 |
| 1995-07-03 | 542 | 550 | 538 | 550 | 1,279,000 | 550 |
| 1995-06-30 | 553 | 553 | 536 | 542 | 1,791,000 | 542 |
| 1995-06-29 | 565 | 565 | 545 | 553 | 4,526,000 | 553 |
| 1995-06-28 | 529 | 539 | 528 | 535 | 948,000 | 535 |
| 1995-06-27 | 550 | 550 | 536 | 539 | 1,623,000 | 539 |
| 1995-06-26 | 561 | 561 | 540 | 540 | 1,408,000 | 540 |
| 1995-06-23 | 537 | 543 | 535 | 543 | 2,002,000 | 543 |
| 1995-06-22 | 530 | 532 | 525 | 531 | 891,000 | 531 |
| 1995-06-21 | 521 | 533 | 517 | 525 | 976,000 | 525 |
| 1995-06-20 | 533 | 533 | 513 | 522 | 2,169,000 | 522 |
| 1995-06-19 | 515 | 538 | 515 | 531 | 1,795,000 | 531 |
| 1995-06-16 | 513 | 515 | 506 | 515 | 2,153,000 | 515 |
| 1995-06-15 | 498 | 509 | 493 | 503 | 1,990,000 | 503 |
| 1995-06-14 | 490 | 507 | 488 | 494 | 4,118,000 | 494 |
| 1995-06-13 | 493 | 493 | 480 | 485 | 2,262,000 | 485 |
| 1995-06-12 | 489 | 493 | 488 | 490 | 2,053,000 | 490 |
| 1995-06-09 | 486 | 493 | 483 | 488 | 4,002,000 | 488 |
| 1995-06-08 | 538 | 538 | 507 | 511 | 1,325,000 | 511 |
| 1995-06-07 | 545 | 545 | 535 | 543 | 491,000 | 543 |
| 1995-06-06 | 551 | 558 | 544 | 546 | 397,000 | 546 |
| 1995-06-05 | 552 | 558 | 541 | 558 | 804,000 | 558 |
| 1995-06-02 | 555 | 570 | 546 | 546 | 747,000 | 546 |
| 1995-06-01 | 548 | 560 | 537 | 555 | 1,682,000 | 555 |
| 1995-05-31 | 545 | 549 | 527 | 547 | 878,000 | 547 |
| 1995-05-30 | 542 | 554 | 542 | 548 | 1,255,000 | 548 |
| 1995-05-29 | 550 | 551 | 538 | 545 | 2,444,000 | 545 |
| 1995-05-26 | 551 | 564 | 551 | 556 | 1,211,000 | 556 |
| 1995-05-25 | 595 | 595 | 551 | 551 | 2,358,000 | 551 |
| 1995-05-24 | 575 | 595 | 574 | 595 | 1,665,000 | 595 |
| 1995-05-23 | 575 | 578 | 570 | 575 | 603,000 | 575 |
| 1995-05-22 | 579 | 579 | 570 | 575 | 766,000 | 575 |
| 1995-05-19 | 586 | 586 | 576 | 576 | 3,932,000 | 576 |
| 1995-05-18 | 599 | 599 | 577 | 586 | 1,589,000 | 586 |
| 1995-05-17 | 573 | 602 | 570 | 591 | 4,084,000 | 591 |
| 1995-05-16 | 575 | 575 | 558 | 563 | 1,343,000 | 563 |
| 1995-05-15 | 567 | 574 | 559 | 570 | 2,000,000 | 570 |
| 1995-05-12 | 556 | 566 | 554 | 557 | 4,042,000 | 557 |
| 1995-05-11 | 560 | 563 | 545 | 545 | 3,350,000 | 545 |
| 1995-05-10 | 580 | 582 | 565 | 570 | 1,818,000 | 570 |
| 1995-05-09 | 605 | 605 | 592 | 595 | 743,000 | 595 |
| 1995-05-08 | 614 | 619 | 605 | 607 | 1,314,000 | 607 |
| 1995-05-02 | 610 | 615 | 605 | 614 | 990,000 | 614 |
| 1995-05-01 | 611 | 611 | 606 | 610 | 518,000 | 610 |
| 1995-04-28 | 618 | 618 | 608 | 614 | 857,000 | 614 |
| 1995-04-27 | 632 | 632 | 618 | 618 | 1,283,000 | 618 |
| 1995-04-26 | 622 | 625 | 620 | 622 | 596,000 | 622 |
| 1995-04-25 | 630 | 630 | 623 | 625 | 1,019,000 | 625 |
| 1995-04-24 | 634 | 634 | 617 | 617 | 620,000 | 617 |
| 1995-04-21 | 631 | 633 | 627 | 627 | 1,777,000 | 627 |
| 1995-04-20 | 624 | 626 | 620 | 621 | 1,303,000 | 621 |
| 1995-04-19 | 608 | 620 | 602 | 614 | 813,000 | 614 |
| 1995-04-18 | 625 | 627 | 615 | 618 | 351,000 | 618 |
| 1995-04-17 | 629 | 632 | 622 | 626 | 648,000 | 626 |
| 1995-04-14 | 640 | 644 | 629 | 629 | 1,278,000 | 629 |
| 1995-04-13 | 634 | 640 | 630 | 640 | 642,000 | 640 |
| 1995-04-12 | 625 | 638 | 625 | 634 | 409,000 | 634 |
| 1995-04-11 | 641 | 642 | 630 | 640 | 484,000 | 640 |
| 1995-04-10 | 609 | 644 | 601 | 640 | 621,000 | 640 |
| 1995-04-07 | 613 | 615 | 607 | 607 | 1,178,000 | 607 |
| 1995-04-06 | 617 | 627 | 615 | 620 | 1,858,000 | 620 |
| 1995-04-05 | 625 | 625 | 616 | 620 | 1,074,000 | 620 |
| 1995-04-04 | 632 | 633 | 607 | 626 | 2,104,000 | 626 |
| 1995-04-03 | 650 | 660 | 625 | 632 | 1,316,000 | 632 |
| 1995-03-31 | 671 | 677 | 647 | 662 | 1,944,000 | 662 |
| 1995-03-30 | 655 | 668 | 649 | 661 | 790,000 | 661 |
| 1995-03-29 | 655 | 655 | 641 | 649 | 1,138,000 | 649 |
| 1995-03-28 | 655 | 668 | 649 | 660 | 1,556,000 | 660 |
| 1995-03-27 | 635 | 650 | 635 | 647 | 1,053,000 | 647 |
| 1995-03-24 | 632 | 635 | 625 | 634 | 1,490,000 | 634 |
| 1995-03-23 | 630 | 647 | 621 | 641 | 11,182,000 | 641 |
| 1995-03-22 | 649 | 654 | 626 | 630 | 1,387,000 | 630 |
| 1995-03-20 | 645 | 650 | 635 | 639 | 1,268,000 | 639 |
| 1995-03-17 | 680 | 681 | 651 | 670 | 857,000 | 670 |
| 1995-03-16 | 678 | 685 | 677 | 680 | 571,000 | 680 |
| 1995-03-15 | 671 | 692 | 671 | 688 | 1,719,000 | 688 |
| 1995-03-14 | 682 | 683 | 675 | 680 | 903,000 | 680 |
| 1995-03-13 | 677 | 680 | 671 | 679 | 1,181,000 | 679 |
| 1995-03-10 | 665 | 679 | 665 | 677 | 4,204,000 | 677 |
| 1995-03-09 | 679 | 683 | 675 | 675 | 1,596,000 | 675 |
| 1995-03-08 | 682 | 683 | 661 | 661 | 2,538,000 | 661 |
| 1995-03-07 | 693 | 700 | 692 | 692 | 1,430,000 | 692 |
| 1995-03-06 | 682 | 696 | 677 | 693 | 1,620,000 | 693 |
| 1995-03-03 | 678 | 691 | 676 | 684 | 2,331,000 | 684 |
| 1995-03-02 | 678 | 733 | 675 | 696 | 5,463,000 | 696 |
| 1995-03-01 | 653 | 656 | 630 | 633 | 1,563,000 | 633 |
| 1995-02-28 | 660 | 670 | 650 | 661 | 1,528,000 | 661 |
| 1995-02-27 | 660 | 660 | 621 | 650 | 1,261,000 | 650 |
| 1995-02-24 | 695 | 697 | 690 | 690 | 1,318,000 | 690 |
| 1995-02-23 | 707 | 707 | 690 | 705 | 1,596,000 | 705 |
| 1995-02-22 | 699 | 707 | 697 | 707 | 2,131,000 | 707 |
| 1995-02-21 | 686 | 694 | 686 | 693 | 1,926,000 | 693 |
| 1995-02-20 | 701 | 701 | 682 | 682 | 500,000 | 682 |
| 1995-02-17 | 697 | 700 | 689 | 697 | 1,446,000 | 697 |
| 1995-02-16 | 705 | 713 | 695 | 698 | 1,748,000 | 698 |
| 1995-02-15 | 716 | 718 | 711 | 714 | 1,332,000 | 714 |
| 1995-02-14 | 722 | 723 | 713 | 714 | 1,273,000 | 714 |
| 1995-02-13 | 736 | 736 | 721 | 723 | 567,000 | 723 |
| 1995-02-10 | 732 | 733 | 721 | 733 | 1,251,000 | 733 |
| 1995-02-09 | 731 | 735 | 730 | 733 | 688,000 | 733 |
| 1995-02-08 | 732 | 736 | 726 | 735 | 1,524,000 | 735 |
| 1995-02-07 | 744 | 744 | 735 | 736 | 975,000 | 736 |
| 1995-02-06 | 747 | 747 | 735 | 741 | 404,000 | 741 |
| 1995-02-03 | 735 | 737 | 723 | 737 | 418,000 | 737 |
| 1995-02-02 | 721 | 739 | 716 | 737 | 1,881,000 | 737 |
| 1995-02-01 | 714 | 725 | 712 | 716 | 1,696,000 | 716 |
| 1995-01-31 | 733 | 737 | 704 | 706 | 2,109,000 | 706 |
| 1995-01-30 | 738 | 769 | 731 | 731 | 681,000 | 731 |
| 1995-01-27 | 744 | 749 | 735 | 735 | 1,469,000 | 735 |
| 1995-01-26 | 750 | 754 | 733 | 741 | 1,297,000 | 741 |
| 1995-01-25 | 740 | 750 | 737 | 750 | 2,030,000 | 750 |
| 1995-01-24 | 730 | 740 | 723 | 736 | 3,149,000 | 736 |
| 1995-01-23 | 776 | 777 | 721 | 723 | 2,519,000 | 723 |
| 1995-01-20 | 783 | 789 | 777 | 786 | 1,555,000 | 786 |
| 1995-01-19 | 795 | 799 | 791 | 793 | 734,000 | 793 |
| 1995-01-18 | 797 | 800 | 793 | 799 | 481,000 | 799 |
| 1995-01-17 | 800 | 800 | 790 | 800 | 1,386,000 | 800 |
| 1995-01-13 | 804 | 805 | 799 | 805 | 2,377,000 | 805 |
| 1995-01-12 | 809 | 810 | 801 | 805 | 1,074,000 | 805 |
| 1995-01-11 | 807 | 810 | 805 | 810 | 1,482,000 | 810 |
| 1995-01-10 | 802 | 807 | 799 | 807 | 1,256,000 | 807 |
| 1995-01-09 | 808 | 808 | 803 | 804 | 743,000 | 804 |
| 1995-01-06 | 811 | 811 | 805 | 809 | 918,000 | 809 |
| 1995-01-05 | 824 | 827 | 813 | 816 | 2,016,000 | 816 |
| 1995-01-04 | 822 | 826 | 820 | 821 | 870,000 | 821 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
