7201 日産自動車(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 675 | 683 | 672 | 672 | 1,411,000 | 672 |
| 1996-12-27 | 678 | 679 | 670 | 671 | 1,865,000 | 671 |
| 1996-12-26 | 670 | 676 | 661 | 670 | 2,271,000 | 670 |
| 1996-12-25 | 681 | 699 | 677 | 686 | 1,805,000 | 686 |
| 1996-12-24 | 700 | 701 | 661 | 661 | 3,374,000 | 661 |
| 1996-12-20 | 745 | 750 | 698 | 707 | 3,113,000 | 707 |
| 1996-12-19 | 762 | 766 | 735 | 740 | 1,501,000 | 740 |
| 1996-12-18 | 787 | 790 | 766 | 766 | 1,177,000 | 766 |
| 1996-12-17 | 792 | 792 | 784 | 786 | 963,000 | 786 |
| 1996-12-16 | 797 | 798 | 787 | 798 | 1,238,000 | 798 |
| 1996-12-13 | 786 | 797 | 770 | 797 | 3,802,000 | 797 |
| 1996-12-12 | 784 | 796 | 782 | 789 | 1,414,000 | 789 |
| 1996-12-11 | 795 | 800 | 783 | 794 | 1,265,000 | 794 |
| 1996-12-10 | 797 | 805 | 795 | 803 | 3,492,000 | 803 |
| 1996-12-09 | 784 | 798 | 776 | 797 | 1,381,000 | 797 |
| 1996-12-06 | 796 | 798 | 755 | 764 | 1,904,000 | 764 |
| 1996-12-05 | 800 | 800 | 791 | 798 | 1,942,000 | 798 |
| 1996-12-04 | 768 | 792 | 768 | 790 | 3,045,000 | 790 |
| 1996-12-03 | 768 | 785 | 768 | 772 | 1,611,000 | 772 |
| 1996-12-02 | 816 | 818 | 765 | 766 | 1,466,000 | 766 |
| 1996-11-29 | 808 | 818 | 806 | 809 | 1,486,000 | 809 |
| 1996-11-28 | 811 | 820 | 805 | 808 | 1,621,000 | 808 |
| 1996-11-27 | 831 | 836 | 810 | 831 | 2,627,000 | 831 |
| 1996-11-26 | 847 | 851 | 828 | 833 | 2,173,000 | 833 |
| 1996-11-25 | 830 | 845 | 828 | 845 | 2,341,000 | 845 |
| 1996-11-22 | 797 | 815 | 797 | 814 | 1,918,000 | 814 |
| 1996-11-21 | 787 | 804 | 787 | 796 | 2,618,000 | 796 |
| 1996-11-20 | 775 | 783 | 775 | 782 | 3,471,000 | 782 |
| 1996-11-19 | 766 | 777 | 765 | 772 | 3,042,000 | 772 |
| 1996-11-18 | 794 | 796 | 776 | 776 | 2,527,000 | 776 |
| 1996-11-15 | 804 | 806 | 797 | 805 | 2,841,000 | 805 |
| 1996-11-14 | 808 | 810 | 804 | 810 | 1,892,000 | 810 |
| 1996-11-13 | 816 | 820 | 803 | 803 | 2,591,000 | 803 |
| 1996-11-12 | 820 | 829 | 812 | 814 | 1,789,000 | 814 |
| 1996-11-11 | 825 | 832 | 820 | 827 | 1,400,000 | 827 |
| 1996-11-08 | 833 | 836 | 825 | 834 | 1,388,000 | 834 |
| 1996-11-07 | 851 | 852 | 820 | 828 | 2,368,000 | 828 |
| 1996-11-06 | 848 | 850 | 839 | 844 | 1,570,000 | 844 |
| 1996-11-05 | 854 | 854 | 841 | 848 | 922,000 | 848 |
| 1996-11-01 | 855 | 855 | 845 | 852 | 1,518,000 | 852 |
| 1996-10-31 | 867 | 872 | 860 | 861 | 2,201,000 | 861 |
| 1996-10-30 | 867 | 871 | 858 | 864 | 2,158,000 | 864 |
| 1996-10-29 | 860 | 868 | 860 | 864 | 1,739,000 | 864 |
| 1996-10-28 | 862 | 862 | 858 | 858 | 1,556,000 | 858 |
| 1996-10-25 | 869 | 869 | 860 | 863 | 1,328,000 | 863 |
| 1996-10-24 | 862 | 880 | 860 | 872 | 2,338,000 | 872 |
| 1996-10-23 | 869 | 871 | 859 | 863 | 1,225,000 | 863 |
| 1996-10-22 | 871 | 881 | 871 | 875 | 543,000 | 875 |
| 1996-10-21 | 890 | 890 | 880 | 880 | 561,000 | 880 |
| 1996-10-18 | 894 | 905 | 885 | 885 | 1,550,000 | 885 |
| 1996-10-17 | 892 | 892 | 884 | 891 | 619,000 | 891 |
| 1996-10-16 | 889 | 900 | 883 | 892 | 1,581,000 | 892 |
| 1996-10-15 | 860 | 879 | 860 | 879 | 1,918,000 | 879 |
| 1996-10-14 | 859 | 859 | 843 | 850 | 1,826,000 | 850 |
| 1996-10-11 | 861 | 863 | 854 | 859 | 1,096,000 | 859 |
| 1996-10-09 | 872 | 876 | 870 | 870 | 921,000 | 870 |
| 1996-10-08 | 876 | 880 | 869 | 874 | 2,009,000 | 874 |
| 1996-10-07 | 888 | 888 | 871 | 875 | 1,686,000 | 875 |
| 1996-10-04 | 895 | 900 | 886 | 896 | 1,154,000 | 896 |
| 1996-10-03 | 912 | 913 | 897 | 905 | 1,058,000 | 905 |
| 1996-10-02 | 910 | 913 | 900 | 913 | 1,272,000 | 913 |
| 1996-10-01 | 898 | 908 | 895 | 906 | 1,580,000 | 906 |
| 1996-09-30 | 905 | 905 | 897 | 899 | 696,000 | 899 |
| 1996-09-27 | 899 | 906 | 892 | 906 | 1,147,000 | 906 |
| 1996-09-26 | 900 | 907 | 898 | 900 | 1,440,000 | 900 |
| 1996-09-25 | 891 | 900 | 888 | 900 | 725,000 | 900 |
| 1996-09-24 | 885 | 892 | 884 | 890 | 863,000 | 890 |
| 1996-09-20 | 892 | 898 | 890 | 891 | 1,513,000 | 891 |
| 1996-09-19 | 873 | 904 | 870 | 896 | 3,479,000 | 896 |
| 1996-09-18 | 884 | 884 | 873 | 875 | 1,942,000 | 875 |
| 1996-09-17 | 879 | 892 | 879 | 888 | 2,562,000 | 888 |
| 1996-09-13 | 848 | 869 | 843 | 869 | 5,400,000 | 869 |
| 1996-09-12 | 849 | 851 | 847 | 848 | 2,170,000 | 848 |
| 1996-09-11 | 844 | 847 | 843 | 847 | 3,395,000 | 847 |
| 1996-09-10 | 840 | 844 | 838 | 842 | 953,000 | 842 |
| 1996-09-09 | 842 | 843 | 836 | 838 | 904,000 | 838 |
| 1996-09-06 | 836 | 841 | 835 | 837 | 1,557,000 | 837 |
| 1996-09-05 | 826 | 837 | 824 | 837 | 1,428,000 | 837 |
| 1996-09-04 | 824 | 826 | 821 | 823 | 1,113,000 | 823 |
| 1996-09-03 | 823 | 827 | 813 | 824 | 1,783,000 | 824 |
| 1996-09-02 | 811 | 814 | 805 | 814 | 652,000 | 814 |
| 1996-08-30 | 824 | 824 | 803 | 813 | 2,458,000 | 813 |
| 1996-08-29 | 837 | 840 | 827 | 830 | 1,142,000 | 830 |
| 1996-08-28 | 847 | 850 | 836 | 836 | 910,000 | 836 |
| 1996-08-27 | 836 | 848 | 836 | 848 | 1,341,000 | 848 |
| 1996-08-26 | 855 | 855 | 835 | 835 | 926,000 | 835 |
| 1996-08-23 | 868 | 869 | 861 | 861 | 1,643,000 | 861 |
| 1996-08-22 | 849 | 858 | 846 | 858 | 1,151,000 | 858 |
| 1996-08-21 | 854 | 862 | 846 | 846 | 695,000 | 846 |
| 1996-08-20 | 844 | 846 | 841 | 846 | 526,000 | 846 |
| 1996-08-19 | 852 | 855 | 845 | 850 | 845,000 | 850 |
| 1996-08-16 | 851 | 852 | 837 | 847 | 322,000 | 847 |
| 1996-08-15 | 863 | 863 | 858 | 860 | 769,000 | 860 |
| 1996-08-14 | 859 | 860 | 852 | 860 | 951,000 | 860 |
| 1996-08-13 | 873 | 873 | 859 | 861 | 1,316,000 | 861 |
| 1996-08-12 | 840 | 851 | 836 | 849 | 1,112,000 | 849 |
| 1996-08-09 | 835 | 843 | 835 | 839 | 1,655,000 | 839 |
| 1996-08-08 | 828 | 844 | 828 | 835 | 1,658,000 | 835 |
| 1996-08-07 | 857 | 857 | 832 | 835 | 2,536,000 | 835 |
| 1996-08-06 | 875 | 875 | 862 | 866 | 923,000 | 866 |
| 1996-08-05 | 897 | 902 | 885 | 885 | 1,056,000 | 885 |
| 1996-08-02 | 893 | 905 | 886 | 897 | 1,179,000 | 897 |
| 1996-08-01 | 867 | 890 | 857 | 888 | 740,000 | 888 |
| 1996-07-31 | 875 | 876 | 857 | 870 | 533,000 | 870 |
| 1996-07-30 | 877 | 877 | 867 | 874 | 751,000 | 874 |
| 1996-07-29 | 880 | 883 | 873 | 879 | 1,211,000 | 879 |
| 1996-07-26 | 862 | 873 | 861 | 873 | 3,227,000 | 873 |
| 1996-07-25 | 844 | 860 | 837 | 857 | 2,370,000 | 857 |
| 1996-07-24 | 848 | 859 | 840 | 844 | 1,181,000 | 844 |
| 1996-07-23 | 840 | 867 | 838 | 867 | 1,584,000 | 867 |
| 1996-07-22 | 873 | 873 | 842 | 842 | 1,603,000 | 842 |
| 1996-07-19 | 890 | 892 | 873 | 873 | 1,395,000 | 873 |
| 1996-07-18 | 891 | 895 | 883 | 888 | 1,644,000 | 888 |
| 1996-07-17 | 912 | 912 | 887 | 892 | 1,150,000 | 892 |
| 1996-07-16 | 903 | 912 | 902 | 912 | 953,000 | 912 |
| 1996-07-15 | 916 | 923 | 916 | 921 | 854,000 | 921 |
| 1996-07-12 | 913 | 926 | 913 | 926 | 1,125,000 | 926 |
| 1996-07-11 | 928 | 933 | 923 | 933 | 1,124,000 | 933 |
| 1996-07-10 | 939 | 939 | 925 | 928 | 1,021,000 | 928 |
| 1996-07-09 | 930 | 936 | 929 | 934 | 749,000 | 934 |
| 1996-07-08 | 945 | 949 | 929 | 940 | 896,000 | 940 |
| 1996-07-05 | 951 | 960 | 951 | 959 | 1,223,000 | 959 |
| 1996-07-04 | 952 | 953 | 946 | 951 | 627,000 | 951 |
| 1996-07-03 | 951 | 957 | 946 | 951 | 1,261,000 | 951 |
| 1996-07-02 | 961 | 961 | 951 | 951 | 653,000 | 951 |
| 1996-07-01 | 973 | 976 | 960 | 961 | 1,437,000 | 961 |
| 1996-06-28 | 975 | 975 | 964 | 973 | 1,696,000 | 973 |
| 1996-06-27 | 974 | 976 | 965 | 965 | 2,472,000 | 965 |
| 1996-06-26 | 980 | 984 | 965 | 974 | 1,323,000 | 974 |
| 1996-06-25 | 995 | 1,020 | 983 | 990 | 5,062,000 | 990 |
| 1996-06-24 | 968 | 998 | 965 | 998 | 3,935,000 | 998 |
| 1996-06-21 | 955 | 968 | 955 | 968 | 2,360,000 | 968 |
| 1996-06-20 | 947 | 947 | 930 | 937 | 1,610,000 | 937 |
| 1996-06-19 | 940 | 955 | 937 | 947 | 3,033,000 | 947 |
| 1996-06-18 | 931 | 944 | 930 | 943 | 2,238,000 | 943 |
| 1996-06-17 | 920 | 935 | 919 | 930 | 3,927,000 | 930 |
| 1996-06-14 | 918 | 923 | 910 | 915 | 5,032,000 | 915 |
| 1996-06-13 | 900 | 913 | 900 | 910 | 2,442,000 | 910 |
| 1996-06-12 | 900 | 904 | 898 | 900 | 1,678,000 | 900 |
| 1996-06-11 | 881 | 890 | 877 | 888 | 830,000 | 888 |
| 1996-06-10 | 888 | 890 | 880 | 884 | 405,000 | 884 |
| 1996-06-07 | 896 | 898 | 890 | 898 | 606,000 | 898 |
| 1996-06-06 | 902 | 905 | 892 | 895 | 779,000 | 895 |
| 1996-06-05 | 901 | 908 | 898 | 900 | 1,116,000 | 900 |
| 1996-06-04 | 889 | 902 | 884 | 901 | 1,204,000 | 901 |
| 1996-06-03 | 889 | 889 | 881 | 883 | 875,000 | 883 |
| 1996-05-31 | 894 | 896 | 870 | 889 | 1,090,000 | 889 |
| 1996-05-30 | 896 | 900 | 893 | 897 | 768,000 | 897 |
| 1996-05-29 | 890 | 901 | 890 | 898 | 2,019,000 | 898 |
| 1996-05-28 | 892 | 899 | 891 | 899 | 1,171,000 | 899 |
| 1996-05-27 | 892 | 896 | 885 | 890 | 1,698,000 | 890 |
| 1996-05-24 | 881 | 894 | 880 | 885 | 2,580,000 | 885 |
| 1996-05-23 | 898 | 900 | 886 | 890 | 1,992,000 | 890 |
| 1996-05-22 | 889 | 913 | 886 | 908 | 3,954,000 | 908 |
| 1996-05-21 | 887 | 893 | 880 | 893 | 2,399,000 | 893 |
| 1996-05-20 | 883 | 894 | 883 | 883 | 1,850,000 | 883 |
| 1996-05-17 | 882 | 887 | 879 | 886 | 2,531,000 | 886 |
| 1996-05-16 | 864 | 885 | 864 | 880 | 2,436,000 | 880 |
| 1996-05-15 | 840 | 864 | 840 | 862 | 3,869,000 | 862 |
| 1996-05-14 | 843 | 845 | 834 | 842 | 1,306,000 | 842 |
| 1996-05-13 | 855 | 858 | 843 | 843 | 1,220,000 | 843 |
| 1996-05-10 | 863 | 868 | 856 | 860 | 3,840,000 | 860 |
| 1996-05-09 | 866 | 866 | 858 | 864 | 4,700,000 | 864 |
| 1996-05-08 | 855 | 867 | 855 | 863 | 1,873,000 | 863 |
| 1996-05-07 | 861 | 862 | 852 | 852 | 2,112,000 | 852 |
| 1996-05-02 | 866 | 870 | 852 | 853 | 1,539,000 | 853 |
| 1996-05-01 | 884 | 885 | 865 | 865 | 1,952,000 | 865 |
| 1996-04-30 | 869 | 884 | 865 | 884 | 1,600,000 | 884 |
| 1996-04-26 | 878 | 880 | 870 | 871 | 1,541,000 | 871 |
| 1996-04-25 | 869 | 875 | 867 | 868 | 1,336,000 | 868 |
| 1996-04-24 | 874 | 879 | 872 | 879 | 1,853,000 | 879 |
| 1996-04-23 | 871 | 874 | 870 | 870 | 1,296,000 | 870 |
| 1996-04-22 | 868 | 872 | 865 | 872 | 1,314,000 | 872 |
| 1996-04-19 | 859 | 873 | 855 | 868 | 1,553,000 | 868 |
| 1996-04-18 | 856 | 860 | 850 | 855 | 1,550,000 | 855 |
| 1996-04-17 | 851 | 863 | 851 | 856 | 888,000 | 856 |
| 1996-04-16 | 870 | 870 | 850 | 850 | 2,302,000 | 850 |
| 1996-04-15 | 862 | 867 | 860 | 865 | 1,711,000 | 865 |
| 1996-04-12 | 855 | 860 | 849 | 860 | 2,363,000 | 860 |
| 1996-04-11 | 850 | 861 | 847 | 853 | 2,311,000 | 853 |
| 1996-04-10 | 852 | 858 | 852 | 852 | 1,652,000 | 852 |
| 1996-04-09 | 850 | 851 | 843 | 847 | 1,705,000 | 847 |
| 1996-04-08 | 854 | 854 | 840 | 841 | 690,000 | 841 |
| 1996-04-05 | 850 | 857 | 850 | 854 | 1,324,000 | 854 |
| 1996-04-04 | 843 | 855 | 842 | 852 | 1,350,000 | 852 |
| 1996-04-03 | 848 | 850 | 834 | 839 | 2,069,000 | 839 |
| 1996-04-02 | 842 | 846 | 839 | 839 | 1,464,000 | 839 |
| 1996-04-01 | 835 | 848 | 835 | 845 | 1,740,000 | 845 |
| 1996-03-29 | 827 | 830 | 820 | 828 | 2,128,000 | 828 |
| 1996-03-28 | 823 | 828 | 820 | 827 | 1,202,000 | 827 |
| 1996-03-27 | 815 | 824 | 810 | 823 | 2,051,000 | 823 |
| 1996-03-26 | 810 | 848 | 800 | 805 | 1,004,000 | 805 |
| 1996-03-25 | 804 | 810 | 793 | 793 | 16,658,000 | 793 |
| 1996-03-22 | 810 | 810 | 796 | 800 | 1,334,000 | 800 |
| 1996-03-21 | 788 | 806 | 785 | 804 | 3,421,000 | 804 |
| 1996-03-19 | 800 | 802 | 793 | 795 | 2,087,000 | 795 |
| 1996-03-18 | 799 | 802 | 791 | 794 | 5,300,000 | 794 |
| 1996-03-15 | 800 | 812 | 791 | 793 | 1,421,000 | 793 |
| 1996-03-14 | 800 | 800 | 793 | 800 | 1,204,000 | 800 |
| 1996-03-13 | 801 | 804 | 798 | 803 | 6,282,000 | 803 |
| 1996-03-12 | 805 | 808 | 799 | 801 | 1,089,000 | 801 |
| 1996-03-11 | 797 | 804 | 794 | 802 | 763,000 | 802 |
| 1996-03-08 | 794 | 812 | 793 | 807 | 6,635,000 | 807 |
| 1996-03-07 | 809 | 812 | 803 | 803 | 1,573,000 | 803 |
| 1996-03-06 | 809 | 812 | 801 | 811 | 1,136,000 | 811 |
| 1996-03-05 | 803 | 814 | 803 | 810 | 810,000 | 810 |
| 1996-03-04 | 810 | 812 | 806 | 807 | 742,000 | 807 |
| 1996-03-01 | 805 | 813 | 797 | 813 | 928,000 | 813 |
| 1996-02-29 | 808 | 814 | 797 | 814 | 1,449,000 | 814 |
| 1996-02-28 | 807 | 818 | 798 | 798 | 772,000 | 798 |
| 1996-02-27 | 812 | 812 | 797 | 797 | 1,459,000 | 797 |
| 1996-02-26 | 806 | 812 | 803 | 812 | 1,386,000 | 812 |
| 1996-02-23 | 812 | 814 | 806 | 806 | 1,930,000 | 806 |
| 1996-02-22 | 824 | 824 | 810 | 812 | 1,175,000 | 812 |
| 1996-02-21 | 836 | 839 | 823 | 824 | 1,379,000 | 824 |
| 1996-02-20 | 832 | 843 | 825 | 839 | 2,422,000 | 839 |
| 1996-02-19 | 840 | 844 | 836 | 837 | 844,000 | 837 |
| 1996-02-16 | 846 | 848 | 840 | 848 | 1,068,000 | 848 |
| 1996-02-15 | 847 | 848 | 840 | 848 | 13,795,000 | 848 |
| 1996-02-14 | 852 | 864 | 850 | 857 | 1,898,000 | 857 |
| 1996-02-13 | 856 | 860 | 847 | 847 | 1,639,000 | 847 |
| 1996-02-09 | 847 | 852 | 844 | 851 | 2,221,000 | 851 |
| 1996-02-08 | 837 | 847 | 835 | 844 | 2,127,000 | 844 |
| 1996-02-07 | 830 | 840 | 830 | 836 | 17,068,000 | 836 |
| 1996-02-06 | 835 | 835 | 831 | 835 | 1,765,000 | 835 |
| 1996-02-05 | 842 | 842 | 837 | 838 | 805,000 | 838 |
| 1996-02-02 | 852 | 857 | 840 | 842 | 2,049,000 | 842 |
| 1996-02-01 | 850 | 864 | 848 | 852 | 2,988,000 | 852 |
| 1996-01-31 | 840 | 846 | 838 | 845 | 2,271,000 | 845 |
| 1996-01-30 | 830 | 837 | 829 | 836 | 1,276,000 | 836 |
| 1996-01-29 | 843 | 844 | 826 | 830 | 1,823,000 | 830 |
| 1996-01-26 | 832 | 849 | 830 | 849 | 2,941,000 | 849 |
| 1996-01-25 | 829 | 831 | 817 | 829 | 2,661,000 | 829 |
| 1996-01-24 | 817 | 824 | 807 | 819 | 1,972,000 | 819 |
| 1996-01-23 | 821 | 830 | 815 | 820 | 1,270,000 | 820 |
| 1996-01-22 | 839 | 840 | 823 | 834 | 1,036,000 | 834 |
| 1996-01-19 | 840 | 844 | 830 | 839 | 1,654,000 | 839 |
| 1996-01-18 | 850 | 851 | 836 | 840 | 2,916,000 | 840 |
| 1996-01-17 | 842 | 858 | 842 | 856 | 4,255,000 | 856 |
| 1996-01-16 | 828 | 832 | 819 | 832 | 2,611,000 | 832 |
| 1996-01-12 | 830 | 830 | 817 | 818 | 2,275,000 | 818 |
| 1996-01-11 | 819 | 825 | 809 | 824 | 2,020,000 | 824 |
| 1996-01-10 | 815 | 824 | 807 | 822 | 3,208,000 | 822 |
| 1996-01-09 | 817 | 819 | 808 | 813 | 2,015,000 | 813 |
| 1996-01-08 | 820 | 820 | 813 | 816 | 1,423,000 | 816 |
| 1996-01-05 | 824 | 824 | 814 | 820 | 4,991,000 | 820 |
| 1996-01-04 | 810 | 820 | 810 | 819 | 3,297,000 | 819 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
