7201 日産自動車(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 341 | 347 | 341 | 346 | 364,000 | 346 |
| 1998-12-29 | 340 | 346 | 338 | 346 | 1,665,000 | 346 |
| 1998-12-28 | 343 | 350 | 335 | 335 | 552,000 | 335 |
| 1998-12-25 | 340 | 342 | 333 | 340 | 1,732,000 | 340 |
| 1998-12-24 | 337 | 338 | 331 | 335 | 1,759,000 | 335 |
| 1998-12-22 | 343 | 343 | 336 | 337 | 1,591,000 | 337 |
| 1998-12-21 | 346 | 347 | 335 | 340 | 2,134,000 | 340 |
| 1998-12-18 | 362 | 370 | 342 | 344 | 6,538,000 | 344 |
| 1998-12-17 | 343 | 347 | 335 | 337 | 4,340,000 | 337 |
| 1998-12-16 | 361 | 364 | 343 | 344 | 3,104,000 | 344 |
| 1998-12-15 | 371 | 371 | 358 | 366 | 2,609,000 | 366 |
| 1998-12-14 | 384 | 386 | 373 | 373 | 1,613,000 | 373 |
| 1998-12-11 | 385 | 395 | 383 | 383 | 4,413,000 | 383 |
| 1998-12-10 | 392 | 396 | 390 | 390 | 1,439,000 | 390 |
| 1998-12-09 | 390 | 399 | 390 | 397 | 2,390,000 | 397 |
| 1998-12-08 | 398 | 399 | 387 | 387 | 1,794,000 | 387 |
| 1998-12-07 | 400 | 400 | 393 | 400 | 1,813,000 | 400 |
| 1998-12-04 | 386 | 392 | 382 | 386 | 2,686,000 | 386 |
| 1998-12-03 | 397 | 407 | 385 | 391 | 2,469,000 | 391 |
| 1998-12-02 | 391 | 402 | 390 | 402 | 2,063,000 | 402 |
| 1998-12-01 | 380 | 398 | 380 | 395 | 1,603,000 | 395 |
| 1998-11-30 | 396 | 404 | 380 | 380 | 2,195,000 | 380 |
| 1998-11-27 | 406 | 407 | 395 | 396 | 2,356,000 | 396 |
| 1998-11-26 | 418 | 418 | 403 | 410 | 1,980,000 | 410 |
| 1998-11-25 | 419 | 427 | 416 | 420 | 5,710,000 | 420 |
| 1998-11-24 | 411 | 424 | 406 | 420 | 12,479,000 | 420 |
| 1998-11-20 | 375 | 388 | 374 | 381 | 10,720,000 | 381 |
| 1998-11-19 | 337 | 362 | 337 | 356 | 6,010,000 | 356 |
| 1998-11-18 | 330 | 344 | 330 | 342 | 3,889,000 | 342 |
| 1998-11-17 | 336 | 339 | 328 | 331 | 2,048,000 | 331 |
| 1998-11-16 | 331 | 333 | 325 | 333 | 3,136,000 | 333 |
| 1998-11-13 | 340 | 341 | 329 | 333 | 3,218,000 | 333 |
| 1998-11-12 | 334 | 344 | 332 | 335 | 3,143,000 | 335 |
| 1998-11-11 | 325 | 332 | 320 | 331 | 3,269,000 | 331 |
| 1998-11-10 | 332 | 336 | 326 | 327 | 2,114,000 | 327 |
| 1998-11-09 | 335 | 339 | 328 | 329 | 2,225,000 | 329 |
| 1998-11-06 | 340 | 343 | 329 | 332 | 4,085,000 | 332 |
| 1998-11-05 | 343 | 358 | 340 | 343 | 5,864,000 | 343 |
| 1998-11-04 | 330 | 337 | 329 | 333 | 2,830,000 | 333 |
| 1998-11-02 | 320 | 320 | 315 | 319 | 1,574,000 | 319 |
| 1998-10-30 | 313 | 316 | 304 | 316 | 2,653,000 | 316 |
| 1998-10-29 | 311 | 316 | 300 | 308 | 3,269,000 | 308 |
| 1998-10-28 | 325 | 328 | 310 | 315 | 2,963,000 | 315 |
| 1998-10-27 | 349 | 352 | 320 | 331 | 3,057,000 | 331 |
| 1998-10-26 | 369 | 369 | 357 | 357 | 2,350,000 | 357 |
| 1998-10-23 | 380 | 385 | 364 | 372 | 3,001,000 | 372 |
| 1998-10-22 | 370 | 387 | 370 | 376 | 4,602,000 | 376 |
| 1998-10-21 | 344 | 370 | 340 | 364 | 5,772,000 | 364 |
| 1998-10-20 | 322 | 328 | 320 | 325 | 3,216,000 | 325 |
| 1998-10-19 | 315 | 325 | 312 | 312 | 3,918,000 | 312 |
| 1998-10-16 | 310 | 315 | 305 | 313 | 1,640,000 | 313 |
| 1998-10-15 | 312 | 318 | 303 | 303 | 2,866,000 | 303 |
| 1998-10-14 | 314 | 318 | 302 | 302 | 2,118,000 | 302 |
| 1998-10-13 | 329 | 329 | 309 | 309 | 5,138,000 | 309 |
| 1998-10-12 | 321 | 335 | 318 | 324 | 3,588,000 | 324 |
| 1998-10-09 | 297 | 308 | 292 | 301 | 5,522,000 | 301 |
| 1998-10-08 | 332 | 335 | 301 | 302 | 2,588,000 | 302 |
| 1998-10-07 | 330 | 342 | 325 | 342 | 3,105,000 | 342 |
| 1998-10-06 | 317 | 349 | 315 | 335 | 3,394,000 | 335 |
| 1998-10-05 | 317 | 320 | 306 | 312 | 2,470,000 | 312 |
| 1998-10-02 | 300 | 314 | 290 | 305 | 7,522,000 | 305 |
| 1998-10-01 | 360 | 361 | 300 | 315 | 10,621,000 | 315 |
| 1998-09-30 | 398 | 398 | 380 | 380 | 2,629,000 | 380 |
| 1998-09-29 | 398 | 402 | 393 | 399 | 2,336,000 | 399 |
| 1998-09-28 | 386 | 401 | 385 | 399 | 3,051,000 | 399 |
| 1998-09-25 | 395 | 399 | 380 | 381 | 3,177,000 | 381 |
| 1998-09-24 | 394 | 401 | 393 | 400 | 4,156,000 | 400 |
| 1998-09-22 | 408 | 411 | 382 | 398 | 4,624,000 | 398 |
| 1998-09-21 | 418 | 425 | 408 | 410 | 2,783,000 | 410 |
| 1998-09-18 | 421 | 430 | 415 | 415 | 3,590,000 | 415 |
| 1998-09-17 | 439 | 440 | 415 | 416 | 3,311,000 | 416 |
| 1998-09-16 | 429 | 450 | 429 | 444 | 4,419,000 | 444 |
| 1998-09-14 | 407 | 435 | 405 | 419 | 2,537,000 | 419 |
| 1998-09-11 | 421 | 421 | 405 | 405 | 8,207,000 | 405 |
| 1998-09-10 | 415 | 427 | 410 | 416 | 2,846,000 | 416 |
| 1998-09-09 | 418 | 425 | 400 | 410 | 3,666,000 | 410 |
| 1998-09-08 | 417 | 446 | 415 | 416 | 4,543,000 | 416 |
| 1998-09-07 | 395 | 418 | 391 | 418 | 2,958,000 | 418 |
| 1998-09-04 | 400 | 402 | 394 | 398 | 2,431,000 | 398 |
| 1998-09-03 | 399 | 409 | 395 | 402 | 2,468,000 | 402 |
| 1998-09-02 | 392 | 409 | 388 | 400 | 3,341,000 | 400 |
| 1998-09-01 | 361 | 384 | 358 | 382 | 4,806,000 | 382 |
| 1998-08-31 | 380 | 385 | 370 | 376 | 4,294,000 | 376 |
| 1998-08-28 | 380 | 395 | 370 | 380 | 3,599,000 | 380 |
| 1998-08-27 | 410 | 418 | 395 | 395 | 4,447,000 | 395 |
| 1998-08-26 | 459 | 459 | 435 | 435 | 2,509,000 | 435 |
| 1998-08-25 | 460 | 464 | 453 | 454 | 2,065,000 | 454 |
| 1998-08-24 | 458 | 462 | 451 | 454 | 1,275,000 | 454 |
| 1998-08-21 | 469 | 472 | 467 | 468 | 3,267,000 | 468 |
| 1998-08-20 | 474 | 477 | 467 | 477 | 3,789,000 | 477 |
| 1998-08-19 | 474 | 480 | 470 | 474 | 4,680,000 | 474 |
| 1998-08-18 | 475 | 475 | 467 | 469 | 4,646,000 | 469 |
| 1998-08-17 | 474 | 474 | 465 | 470 | 3,314,000 | 470 |
| 1998-08-14 | 478 | 481 | 472 | 472 | 5,643,000 | 472 |
| 1998-08-13 | 481 | 484 | 474 | 474 | 3,311,000 | 474 |
| 1998-08-12 | 471 | 483 | 468 | 474 | 3,855,000 | 474 |
| 1998-08-11 | 480 | 488 | 470 | 476 | 3,456,000 | 476 |
| 1998-08-10 | 486 | 491 | 480 | 488 | 6,502,000 | 488 |
| 1998-08-07 | 472 | 486 | 470 | 481 | 4,408,000 | 481 |
| 1998-08-06 | 475 | 476 | 467 | 469 | 2,381,000 | 469 |
| 1998-08-05 | 470 | 474 | 465 | 473 | 1,468,000 | 473 |
| 1998-08-04 | 470 | 477 | 469 | 475 | 2,005,000 | 475 |
| 1998-08-03 | 474 | 474 | 469 | 471 | 2,438,000 | 471 |
| 1998-07-31 | 470 | 479 | 468 | 479 | 2,581,000 | 479 |
| 1998-07-30 | 458 | 473 | 458 | 470 | 5,050,000 | 470 |
| 1998-07-29 | 455 | 455 | 449 | 453 | 4,080,000 | 453 |
| 1998-07-28 | 455 | 460 | 452 | 456 | 1,599,000 | 456 |
| 1998-07-27 | 470 | 470 | 447 | 450 | 3,628,000 | 450 |
| 1998-07-24 | 465 | 466 | 456 | 465 | 3,568,000 | 465 |
| 1998-07-23 | 470 | 471 | 463 | 470 | 3,694,000 | 470 |
| 1998-07-22 | 475 | 480 | 471 | 472 | 2,249,000 | 472 |
| 1998-07-21 | 484 | 492 | 475 | 485 | 4,398,000 | 485 |
| 1998-07-17 | 475 | 480 | 470 | 476 | 4,466,000 | 476 |
| 1998-07-16 | 465 | 475 | 455 | 475 | 3,484,000 | 475 |
| 1998-07-15 | 475 | 482 | 472 | 475 | 8,143,000 | 475 |
| 1998-07-14 | 462 | 481 | 460 | 467 | 7,541,000 | 467 |
| 1998-07-13 | 437 | 457 | 436 | 457 | 2,849,000 | 457 |
| 1998-07-10 | 439 | 451 | 436 | 445 | 3,619,000 | 445 |
| 1998-07-09 | 440 | 443 | 435 | 441 | 2,255,000 | 441 |
| 1998-07-08 | 447 | 450 | 442 | 442 | 2,850,000 | 442 |
| 1998-07-07 | 438 | 445 | 437 | 445 | 1,669,000 | 445 |
| 1998-07-06 | 454 | 454 | 440 | 443 | 1,683,000 | 443 |
| 1998-07-03 | 451 | 452 | 442 | 447 | 2,133,000 | 447 |
| 1998-07-02 | 460 | 464 | 450 | 457 | 5,428,000 | 457 |
| 1998-07-01 | 442 | 458 | 435 | 457 | 7,579,000 | 457 |
| 1998-06-30 | 425 | 440 | 420 | 437 | 4,131,000 | 437 |
| 1998-06-29 | 407 | 420 | 407 | 420 | 2,333,000 | 420 |
| 1998-06-26 | 416 | 416 | 405 | 411 | 2,132,000 | 411 |
| 1998-06-25 | 419 | 419 | 409 | 409 | 2,348,000 | 409 |
| 1998-06-24 | 408 | 417 | 406 | 415 | 2,497,000 | 415 |
| 1998-06-23 | 410 | 410 | 406 | 406 | 3,285,000 | 406 |
| 1998-06-22 | 403 | 410 | 400 | 408 | 2,049,000 | 408 |
| 1998-06-19 | 403 | 412 | 403 | 410 | 2,788,000 | 410 |
| 1998-06-18 | 410 | 413 | 408 | 408 | 5,330,000 | 408 |
| 1998-06-17 | 402 | 408 | 395 | 396 | 2,469,000 | 396 |
| 1998-06-16 | 395 | 398 | 387 | 397 | 2,759,000 | 397 |
| 1998-06-15 | 401 | 410 | 399 | 400 | 3,061,000 | 400 |
| 1998-06-12 | 392 | 406 | 386 | 403 | 5,836,000 | 403 |
| 1998-06-11 | 395 | 398 | 383 | 392 | 3,463,000 | 392 |
| 1998-06-10 | 405 | 405 | 397 | 401 | 5,105,000 | 401 |
| 1998-06-09 | 408 | 410 | 401 | 407 | 2,617,000 | 407 |
| 1998-06-08 | 410 | 421 | 408 | 411 | 4,334,000 | 411 |
| 1998-06-05 | 410 | 412 | 401 | 405 | 5,029,000 | 405 |
| 1998-06-04 | 405 | 413 | 405 | 410 | 2,122,000 | 410 |
| 1998-06-03 | 408 | 412 | 401 | 406 | 2,971,000 | 406 |
| 1998-06-02 | 403 | 420 | 402 | 405 | 5,323,000 | 405 |
| 1998-06-01 | 410 | 414 | 397 | 398 | 4,942,000 | 398 |
| 1998-05-29 | 417 | 425 | 414 | 420 | 4,175,000 | 420 |
| 1998-05-28 | 418 | 433 | 413 | 429 | 4,141,000 | 429 |
| 1998-05-27 | 435 | 437 | 416 | 423 | 3,470,000 | 423 |
| 1998-05-26 | 439 | 448 | 431 | 432 | 5,918,000 | 432 |
| 1998-05-25 | 443 | 448 | 438 | 442 | 8,733,000 | 442 |
| 1998-05-22 | 467 | 467 | 452 | 458 | 6,423,000 | 458 |
| 1998-05-21 | 467 | 477 | 466 | 468 | 8,201,000 | 468 |
| 1998-05-20 | 459 | 469 | 458 | 462 | 5,308,000 | 462 |
| 1998-05-19 | 460 | 461 | 454 | 457 | 8,241,000 | 457 |
| 1998-05-18 | 450 | 464 | 447 | 458 | 10,805,000 | 458 |
| 1998-05-15 | 444 | 452 | 442 | 445 | 7,550,000 | 445 |
| 1998-05-14 | 441 | 448 | 440 | 441 | 11,976,000 | 441 |
| 1998-05-13 | 437 | 444 | 430 | 436 | 9,235,000 | 436 |
| 1998-05-12 | 459 | 465 | 446 | 457 | 19,175,000 | 457 |
| 1998-05-11 | 420 | 437 | 414 | 434 | 11,962,000 | 434 |
| 1998-05-08 | 390 | 401 | 388 | 395 | 7,857,000 | 395 |
| 1998-05-07 | 392 | 396 | 365 | 385 | 14,449,000 | 385 |
| 1998-05-06 | 417 | 417 | 397 | 407 | 5,573,000 | 407 |
| 1998-05-01 | 424 | 426 | 409 | 414 | 5,018,000 | 414 |
| 1998-04-30 | 421 | 428 | 420 | 427 | 3,238,000 | 427 |
| 1998-04-28 | 416 | 421 | 412 | 416 | 4,540,000 | 416 |
| 1998-04-27 | 435 | 436 | 415 | 416 | 3,095,000 | 416 |
| 1998-04-24 | 430 | 438 | 427 | 430 | 7,117,000 | 430 |
| 1998-04-23 | 416 | 428 | 415 | 422 | 7,737,000 | 422 |
| 1998-04-22 | 417 | 424 | 407 | 413 | 14,979,000 | 413 |
| 1998-04-21 | 427 | 430 | 400 | 412 | 32,109,000 | 412 |
| 1998-04-20 | 436 | 449 | 426 | 447 | 13,052,000 | 447 |
| 1998-04-17 | 505 | 505 | 480 | 491 | 5,420,000 | 491 |
| 1998-04-16 | 515 | 520 | 503 | 506 | 5,751,000 | 506 |
| 1998-04-15 | 509 | 515 | 505 | 512 | 3,557,000 | 512 |
| 1998-04-14 | 500 | 507 | 499 | 500 | 2,415,000 | 500 |
| 1998-04-13 | 501 | 502 | 490 | 493 | 1,907,000 | 493 |
| 1998-04-10 | 505 | 510 | 499 | 505 | 3,158,000 | 505 |
| 1998-04-09 | 500 | 507 | 492 | 505 | 3,893,000 | 505 |
| 1998-04-08 | 470 | 485 | 470 | 477 | 3,939,000 | 477 |
| 1998-04-07 | 455 | 464 | 452 | 460 | 2,171,000 | 460 |
| 1998-04-06 | 456 | 460 | 440 | 452 | 4,515,000 | 452 |
| 1998-04-03 | 467 | 474 | 455 | 455 | 3,718,000 | 455 |
| 1998-04-02 | 471 | 474 | 450 | 457 | 5,134,000 | 457 |
| 1998-04-01 | 500 | 500 | 485 | 491 | 4,448,000 | 491 |
| 1998-03-31 | 519 | 519 | 504 | 510 | 4,863,000 | 510 |
| 1998-03-30 | 517 | 519 | 508 | 515 | 3,390,000 | 515 |
| 1998-03-27 | 512 | 518 | 507 | 507 | 2,653,000 | 507 |
| 1998-03-26 | 517 | 537 | 517 | 526 | 4,164,000 | 526 |
| 1998-03-25 | 517 | 517 | 501 | 514 | 2,707,000 | 514 |
| 1998-03-24 | 499 | 506 | 498 | 500 | 3,061,000 | 500 |
| 1998-03-23 | 504 | 512 | 500 | 509 | 4,821,000 | 509 |
| 1998-03-20 | 492 | 502 | 490 | 500 | 2,310,000 | 500 |
| 1998-03-19 | 495 | 495 | 490 | 492 | 2,190,000 | 492 |
| 1998-03-18 | 496 | 501 | 488 | 490 | 3,660,000 | 490 |
| 1998-03-17 | 502 | 503 | 494 | 500 | 2,809,000 | 500 |
| 1998-03-16 | 504 | 510 | 498 | 501 | 2,487,000 | 501 |
| 1998-03-13 | 486 | 497 | 483 | 496 | 7,781,000 | 496 |
| 1998-03-12 | 503 | 503 | 480 | 486 | 8,439,000 | 486 |
| 1998-03-11 | 518 | 520 | 508 | 510 | 3,005,000 | 510 |
| 1998-03-10 | 523 | 523 | 513 | 514 | 2,432,000 | 514 |
| 1998-03-09 | 529 | 532 | 520 | 521 | 2,582,000 | 521 |
| 1998-03-06 | 521 | 525 | 513 | 519 | 4,121,000 | 519 |
| 1998-03-05 | 508 | 519 | 504 | 515 | 4,878,000 | 515 |
| 1998-03-04 | 541 | 545 | 535 | 536 | 1,553,000 | 536 |
| 1998-03-03 | 552 | 553 | 537 | 541 | 2,943,000 | 541 |
| 1998-03-02 | 555 | 560 | 545 | 554 | 3,340,000 | 554 |
| 1998-02-27 | 558 | 560 | 545 | 549 | 2,992,000 | 549 |
| 1998-02-26 | 562 | 562 | 549 | 555 | 3,447,000 | 555 |
| 1998-02-25 | 584 | 584 | 560 | 573 | 2,185,000 | 573 |
| 1998-02-24 | 596 | 598 | 570 | 590 | 1,707,000 | 590 |
| 1998-02-23 | 585 | 602 | 585 | 595 | 2,015,000 | 595 |
| 1998-02-20 | 590 | 595 | 580 | 588 | 2,591,000 | 588 |
| 1998-02-19 | 558 | 597 | 553 | 597 | 3,844,000 | 597 |
| 1998-02-18 | 566 | 572 | 555 | 555 | 1,825,000 | 555 |
| 1998-02-17 | 596 | 596 | 565 | 575 | 963,000 | 575 |
| 1998-02-16 | 592 | 595 | 585 | 590 | 1,309,000 | 590 |
| 1998-02-13 | 595 | 599 | 580 | 597 | 2,174,000 | 597 |
| 1998-02-12 | 610 | 613 | 580 | 585 | 3,507,000 | 585 |
| 1998-02-10 | 560 | 586 | 556 | 583 | 2,094,000 | 583 |
| 1998-02-09 | 559 | 560 | 542 | 552 | 1,780,000 | 552 |
| 1998-02-06 | 555 | 574 | 540 | 554 | 2,370,000 | 554 |
| 1998-02-05 | 544 | 550 | 541 | 550 | 1,648,000 | 550 |
| 1998-02-04 | 563 | 563 | 540 | 544 | 2,761,000 | 544 |
| 1998-02-03 | 565 | 577 | 560 | 566 | 1,763,000 | 566 |
| 1998-02-02 | 560 | 570 | 521 | 535 | 2,399,000 | 535 |
| 1998-01-30 | 585 | 585 | 565 | 565 | 3,459,000 | 565 |
| 1998-01-29 | 600 | 605 | 587 | 587 | 3,088,000 | 587 |
| 1998-01-28 | 613 | 625 | 610 | 610 | 4,412,000 | 610 |
| 1998-01-27 | 578 | 598 | 572 | 595 | 5,282,000 | 595 |
| 1998-01-26 | 540 | 551 | 536 | 550 | 2,977,000 | 550 |
| 1998-01-23 | 517 | 529 | 515 | 520 | 2,009,000 | 520 |
| 1998-01-22 | 530 | 532 | 515 | 516 | 3,297,000 | 516 |
| 1998-01-21 | 540 | 555 | 536 | 542 | 3,524,000 | 542 |
| 1998-01-20 | 530 | 534 | 515 | 520 | 2,778,000 | 520 |
| 1998-01-19 | 522 | 532 | 522 | 530 | 2,298,000 | 530 |
| 1998-01-16 | 501 | 520 | 500 | 520 | 2,066,000 | 520 |
| 1998-01-14 | 514 | 515 | 510 | 511 | 1,128,000 | 511 |
| 1998-01-13 | 501 | 509 | 492 | 509 | 1,120,000 | 509 |
| 1998-01-12 | 499 | 513 | 492 | 500 | 721,000 | 500 |
| 1998-01-09 | 508 | 512 | 502 | 508 | 1,081,000 | 508 |
| 1998-01-08 | 513 | 525 | 513 | 518 | 2,267,000 | 518 |
| 1998-01-07 | 510 | 518 | 510 | 517 | 852,000 | 517 |
| 1998-01-06 | 527 | 527 | 514 | 517 | 886,000 | 517 |
| 1998-01-05 | 540 | 542 | 521 | 525 | 456,000 | 525 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
