7201 日産自動車(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 414 | 414 | 400 | 402 | 889,000 | 402 |
| 1999-12-29 | 419 | 420 | 405 | 405 | 1,182,000 | 405 |
| 1999-12-28 | 410 | 430 | 407 | 420 | 843,000 | 420 |
| 1999-12-27 | 412 | 414 | 403 | 405 | 1,955,000 | 405 |
| 1999-12-24 | 427 | 427 | 407 | 407 | 1,823,000 | 407 |
| 1999-12-22 | 430 | 438 | 419 | 422 | 2,117,000 | 422 |
| 1999-12-21 | 437 | 439 | 430 | 433 | 2,429,000 | 433 |
| 1999-12-20 | 450 | 455 | 441 | 442 | 2,486,000 | 442 |
| 1999-12-17 | 462 | 465 | 441 | 445 | 3,989,000 | 445 |
| 1999-12-16 | 475 | 480 | 460 | 467 | 3,305,000 | 467 |
| 1999-12-15 | 452 | 465 | 447 | 465 | 3,661,000 | 465 |
| 1999-12-14 | 456 | 465 | 449 | 457 | 4,500,000 | 457 |
| 1999-12-13 | 470 | 471 | 440 | 450 | 6,898,000 | 450 |
| 1999-12-10 | 489 | 500 | 483 | 490 | 9,447,000 | 490 |
| 1999-12-09 | 486 | 490 | 470 | 489 | 5,235,000 | 489 |
| 1999-12-08 | 525 | 525 | 493 | 504 | 6,359,000 | 504 |
| 1999-12-07 | 500 | 530 | 498 | 526 | 7,431,000 | 526 |
| 1999-12-06 | 530 | 531 | 503 | 504 | 3,338,000 | 504 |
| 1999-12-03 | 530 | 533 | 508 | 521 | 5,712,000 | 521 |
| 1999-12-02 | 526 | 540 | 520 | 530 | 7,086,000 | 530 |
| 1999-12-01 | 480 | 518 | 480 | 506 | 7,457,000 | 506 |
| 1999-11-30 | 495 | 496 | 475 | 475 | 4,975,000 | 475 |
| 1999-11-29 | 490 | 500 | 485 | 495 | 3,004,000 | 495 |
| 1999-11-26 | 490 | 499 | 483 | 490 | 2,874,000 | 490 |
| 1999-11-25 | 525 | 525 | 495 | 500 | 4,199,000 | 500 |
| 1999-11-24 | 523 | 535 | 492 | 525 | 6,153,000 | 525 |
| 1999-11-22 | 562 | 562 | 534 | 550 | 4,718,000 | 550 |
| 1999-11-19 | 586 | 590 | 574 | 583 | 4,385,000 | 583 |
| 1999-11-18 | 547 | 589 | 542 | 587 | 8,977,000 | 587 |
| 1999-11-17 | 530 | 547 | 509 | 547 | 6,463,000 | 547 |
| 1999-11-16 | 485 | 520 | 483 | 520 | 4,577,000 | 520 |
| 1999-11-15 | 530 | 535 | 474 | 477 | 5,917,000 | 477 |
| 1999-11-12 | 541 | 549 | 501 | 525 | 4,958,000 | 525 |
| 1999-11-11 | 563 | 563 | 535 | 538 | 7,232,000 | 538 |
| 1999-11-10 | 595 | 599 | 580 | 595 | 3,700,000 | 595 |
| 1999-11-09 | 600 | 605 | 579 | 605 | 8,013,000 | 605 |
| 1999-11-08 | 624 | 624 | 598 | 603 | 2,950,000 | 603 |
| 1999-11-05 | 625 | 627 | 613 | 624 | 4,006,000 | 624 |
| 1999-11-04 | 630 | 637 | 618 | 624 | 3,281,000 | 624 |
| 1999-11-02 | 641 | 647 | 626 | 632 | 4,171,000 | 632 |
| 1999-11-01 | 640 | 655 | 631 | 640 | 9,595,000 | 640 |
| 1999-10-29 | 620 | 625 | 610 | 625 | 7,165,000 | 625 |
| 1999-10-28 | 615 | 622 | 605 | 614 | 4,664,000 | 614 |
| 1999-10-27 | 596 | 611 | 595 | 605 | 4,392,000 | 605 |
| 1999-10-26 | 610 | 610 | 594 | 599 | 3,387,000 | 599 |
| 1999-10-25 | 591 | 610 | 585 | 610 | 4,317,000 | 610 |
| 1999-10-22 | 595 | 630 | 587 | 604 | 7,277,000 | 604 |
| 1999-10-21 | 596 | 597 | 573 | 585 | 8,087,000 | 585 |
| 1999-10-20 | 626 | 630 | 602 | 609 | 6,057,000 | 609 |
| 1999-10-19 | 655 | 661 | 590 | 620 | 14,799,000 | 620 |
| 1999-10-18 | 670 | 676 | 634 | 637 | 4,060,000 | 637 |
| 1999-10-15 | 670 | 686 | 668 | 686 | 7,685,000 | 686 |
| 1999-10-14 | 700 | 704 | 660 | 678 | 11,563,000 | 678 |
| 1999-10-13 | 760 | 770 | 690 | 690 | 29,085,000 | 690 |
| 1999-10-12 | 665 | 688 | 661 | 670 | 3,693,000 | 670 |
| 1999-10-08 | 668 | 668 | 645 | 655 | 2,845,000 | 655 |
| 1999-10-07 | 683 | 683 | 667 | 667 | 2,504,000 | 667 |
| 1999-10-06 | 688 | 694 | 674 | 682 | 2,514,000 | 682 |
| 1999-10-05 | 690 | 690 | 674 | 683 | 2,155,000 | 683 |
| 1999-10-04 | 660 | 690 | 659 | 690 | 3,430,000 | 690 |
| 1999-10-01 | 645 | 665 | 643 | 650 | 2,275,000 | 650 |
| 1999-09-30 | 680 | 688 | 634 | 645 | 3,733,000 | 645 |
| 1999-09-29 | 642 | 650 | 633 | 650 | 2,151,000 | 650 |
| 1999-09-28 | 659 | 660 | 645 | 645 | 2,964,000 | 645 |
| 1999-09-27 | 650 | 663 | 640 | 640 | 5,116,000 | 640 |
| 1999-09-24 | 641 | 641 | 615 | 621 | 4,423,000 | 621 |
| 1999-09-22 | 658 | 680 | 648 | 670 | 3,895,000 | 670 |
| 1999-09-21 | 691 | 698 | 685 | 698 | 3,809,000 | 698 |
| 1999-09-20 | 686 | 693 | 682 | 689 | 2,501,000 | 689 |
| 1999-09-17 | 690 | 695 | 667 | 695 | 3,329,000 | 695 |
| 1999-09-16 | 680 | 695 | 660 | 695 | 2,974,000 | 695 |
| 1999-09-14 | 698 | 700 | 694 | 695 | 2,863,000 | 695 |
| 1999-09-13 | 695 | 700 | 692 | 695 | 3,424,000 | 695 |
| 1999-09-10 | 700 | 706 | 683 | 686 | 7,862,000 | 686 |
| 1999-09-09 | 685 | 689 | 680 | 683 | 2,481,000 | 683 |
| 1999-09-08 | 692 | 692 | 676 | 685 | 2,189,000 | 685 |
| 1999-09-07 | 711 | 714 | 695 | 695 | 12,997,000 | 695 |
| 1999-09-06 | 690 | 697 | 688 | 692 | 5,877,000 | 692 |
| 1999-09-03 | 676 | 686 | 672 | 679 | 7,334,000 | 679 |
| 1999-09-02 | 680 | 704 | 676 | 678 | 20,506,000 | 678 |
| 1999-09-01 | 641 | 664 | 641 | 655 | 7,983,000 | 655 |
| 1999-08-31 | 649 | 651 | 638 | 638 | 4,134,000 | 638 |
| 1999-08-30 | 644 | 646 | 638 | 641 | 3,003,000 | 641 |
| 1999-08-27 | 655 | 655 | 640 | 640 | 3,553,000 | 640 |
| 1999-08-26 | 654 | 658 | 645 | 646 | 3,025,000 | 646 |
| 1999-08-25 | 655 | 656 | 645 | 645 | 2,655,000 | 645 |
| 1999-08-24 | 655 | 672 | 651 | 657 | 7,688,000 | 657 |
| 1999-08-23 | 647 | 653 | 642 | 647 | 2,759,000 | 647 |
| 1999-08-20 | 653 | 663 | 643 | 650 | 2,951,000 | 650 |
| 1999-08-19 | 645 | 665 | 645 | 652 | 2,068,000 | 652 |
| 1999-08-18 | 660 | 670 | 655 | 655 | 1,787,000 | 655 |
| 1999-08-17 | 670 | 670 | 664 | 665 | 2,775,000 | 665 |
| 1999-08-16 | 684 | 684 | 667 | 673 | 4,062,000 | 673 |
| 1999-08-13 | 667 | 680 | 663 | 674 | 8,562,000 | 674 |
| 1999-08-12 | 657 | 672 | 655 | 664 | 6,358,000 | 664 |
| 1999-08-11 | 645 | 659 | 643 | 653 | 5,865,000 | 653 |
| 1999-08-10 | 644 | 655 | 640 | 651 | 5,547,000 | 651 |
| 1999-08-09 | 642 | 647 | 635 | 637 | 3,213,000 | 637 |
| 1999-08-06 | 650 | 651 | 638 | 642 | 3,920,000 | 642 |
| 1999-08-05 | 650 | 654 | 640 | 648 | 7,519,000 | 648 |
| 1999-08-04 | 653 | 664 | 649 | 653 | 10,344,000 | 653 |
| 1999-08-03 | 650 | 660 | 638 | 643 | 5,060,000 | 643 |
| 1999-08-02 | 652 | 663 | 646 | 650 | 10,034,000 | 650 |
| 1999-07-30 | 700 | 700 | 674 | 682 | 8,569,000 | 682 |
| 1999-07-29 | 697 | 724 | 690 | 708 | 25,982,000 | 708 |
| 1999-07-28 | 637 | 691 | 635 | 689 | 24,597,000 | 689 |
| 1999-07-27 | 611 | 636 | 609 | 617 | 22,095,000 | 617 |
| 1999-07-26 | 585 | 614 | 583 | 609 | 17,854,000 | 609 |
| 1999-07-23 | 565 | 590 | 560 | 580 | 11,106,000 | 580 |
| 1999-07-22 | 569 | 571 | 550 | 556 | 1,942,000 | 556 |
| 1999-07-21 | 569 | 587 | 566 | 579 | 3,780,000 | 579 |
| 1999-07-19 | 560 | 566 | 558 | 566 | 1,710,000 | 566 |
| 1999-07-16 | 562 | 570 | 551 | 551 | 2,349,000 | 551 |
| 1999-07-15 | 571 | 578 | 555 | 562 | 3,206,000 | 562 |
| 1999-07-14 | 582 | 582 | 564 | 564 | 2,151,000 | 564 |
| 1999-07-13 | 595 | 598 | 587 | 589 | 2,737,000 | 589 |
| 1999-07-12 | 595 | 599 | 587 | 595 | 5,417,000 | 595 |
| 1999-07-09 | 580 | 595 | 575 | 595 | 6,717,000 | 595 |
| 1999-07-08 | 569 | 581 | 566 | 575 | 3,505,000 | 575 |
| 1999-07-07 | 561 | 566 | 557 | 559 | 4,243,000 | 559 |
| 1999-07-06 | 572 | 577 | 567 | 570 | 3,100,000 | 570 |
| 1999-07-05 | 592 | 595 | 579 | 582 | 3,948,000 | 582 |
| 1999-07-02 | 570 | 580 | 563 | 572 | 7,642,000 | 572 |
| 1999-07-01 | 577 | 582 | 575 | 576 | 6,448,000 | 576 |
| 1999-06-30 | 580 | 582 | 576 | 578 | 4,409,000 | 578 |
| 1999-06-29 | 577 | 580 | 567 | 570 | 3,605,000 | 570 |
| 1999-06-28 | 570 | 572 | 563 | 567 | 4,030,000 | 567 |
| 1999-06-25 | 585 | 586 | 575 | 586 | 3,107,000 | 586 |
| 1999-06-24 | 590 | 592 | 582 | 588 | 3,568,000 | 588 |
| 1999-06-23 | 598 | 600 | 590 | 591 | 5,561,000 | 591 |
| 1999-06-22 | 585 | 605 | 584 | 600 | 7,259,000 | 600 |
| 1999-06-21 | 575 | 580 | 571 | 579 | 3,840,000 | 579 |
| 1999-06-18 | 575 | 579 | 570 | 573 | 2,377,000 | 573 |
| 1999-06-17 | 573 | 578 | 568 | 577 | 4,081,000 | 577 |
| 1999-06-16 | 568 | 573 | 563 | 563 | 2,417,000 | 563 |
| 1999-06-15 | 574 | 574 | 556 | 561 | 1,775,000 | 561 |
| 1999-06-14 | 575 | 575 | 568 | 574 | 2,279,000 | 574 |
| 1999-06-11 | 570 | 576 | 568 | 576 | 15,821,000 | 576 |
| 1999-06-10 | 559 | 575 | 554 | 565 | 13,503,000 | 565 |
| 1999-06-09 | 538 | 550 | 534 | 549 | 7,435,000 | 549 |
| 1999-06-08 | 538 | 539 | 529 | 533 | 2,144,000 | 533 |
| 1999-06-07 | 525 | 537 | 525 | 528 | 2,137,000 | 528 |
| 1999-06-04 | 524 | 535 | 518 | 524 | 3,137,000 | 524 |
| 1999-06-03 | 526 | 529 | 521 | 521 | 2,278,000 | 521 |
| 1999-06-02 | 535 | 535 | 526 | 535 | 2,923,000 | 535 |
| 1999-06-01 | 534 | 540 | 522 | 540 | 4,816,000 | 540 |
| 1999-05-31 | 532 | 560 | 526 | 526 | 10,755,000 | 526 |
| 1999-05-28 | 512 | 536 | 512 | 532 | 9,640,000 | 532 |
| 1999-05-27 | 500 | 505 | 495 | 502 | 2,914,000 | 502 |
| 1999-05-26 | 505 | 514 | 500 | 500 | 5,273,000 | 500 |
| 1999-05-25 | 513 | 517 | 507 | 512 | 3,653,000 | 512 |
| 1999-05-24 | 520 | 524 | 513 | 518 | 3,830,000 | 518 |
| 1999-05-21 | 523 | 534 | 522 | 530 | 4,128,000 | 530 |
| 1999-05-20 | 538 | 542 | 524 | 529 | 6,259,000 | 529 |
| 1999-05-19 | 531 | 541 | 521 | 538 | 9,221,000 | 538 |
| 1999-05-18 | 540 | 543 | 523 | 535 | 11,701,000 | 535 |
| 1999-05-17 | 535 | 553 | 535 | 538 | 20,661,000 | 538 |
| 1999-05-14 | 518 | 540 | 518 | 530 | 16,152,000 | 530 |
| 1999-05-13 | 516 | 518 | 505 | 511 | 5,710,000 | 511 |
| 1999-05-12 | 518 | 522 | 511 | 518 | 8,044,000 | 518 |
| 1999-05-11 | 496 | 518 | 492 | 511 | 15,705,000 | 511 |
| 1999-05-10 | 485 | 490 | 483 | 487 | 3,824,000 | 487 |
| 1999-05-07 | 478 | 484 | 473 | 480 | 9,053,000 | 480 |
| 1999-05-06 | 465 | 479 | 463 | 478 | 9,707,000 | 478 |
| 1999-04-30 | 463 | 465 | 457 | 458 | 2,124,000 | 458 |
| 1999-04-28 | 457 | 461 | 456 | 458 | 2,064,000 | 458 |
| 1999-04-27 | 461 | 461 | 451 | 451 | 2,672,000 | 451 |
| 1999-04-26 | 470 | 471 | 459 | 460 | 3,417,000 | 460 |
| 1999-04-23 | 465 | 472 | 463 | 465 | 6,317,000 | 465 |
| 1999-04-22 | 467 | 469 | 459 | 465 | 4,614,000 | 465 |
| 1999-04-21 | 457 | 468 | 456 | 463 | 8,168,000 | 463 |
| 1999-04-20 | 441 | 459 | 437 | 452 | 5,239,000 | 452 |
| 1999-04-19 | 449 | 449 | 440 | 441 | 3,209,000 | 441 |
| 1999-04-16 | 454 | 461 | 453 | 457 | 5,746,000 | 457 |
| 1999-04-15 | 457 | 460 | 450 | 455 | 2,698,000 | 455 |
| 1999-04-14 | 449 | 462 | 445 | 462 | 5,298,000 | 462 |
| 1999-04-13 | 451 | 461 | 445 | 449 | 4,080,000 | 449 |
| 1999-04-12 | 450 | 454 | 434 | 441 | 2,735,000 | 441 |
| 1999-04-09 | 477 | 477 | 445 | 450 | 6,076,000 | 450 |
| 1999-04-08 | 466 | 480 | 463 | 477 | 9,929,000 | 477 |
| 1999-04-07 | 460 | 466 | 453 | 461 | 8,372,000 | 461 |
| 1999-04-06 | 446 | 462 | 445 | 462 | 5,219,000 | 462 |
| 1999-04-05 | 450 | 459 | 441 | 441 | 2,730,000 | 441 |
| 1999-04-02 | 459 | 462 | 450 | 450 | 3,703,000 | 450 |
| 1999-04-01 | 461 | 470 | 455 | 459 | 7,693,000 | 459 |
| 1999-03-31 | 451 | 465 | 449 | 460 | 4,066,000 | 460 |
| 1999-03-30 | 475 | 476 | 461 | 461 | 5,629,000 | 461 |
| 1999-03-29 | 475 | 476 | 466 | 468 | 4,399,000 | 468 |
| 1999-03-26 | 446 | 467 | 445 | 465 | 4,217,000 | 465 |
| 1999-03-25 | 460 | 460 | 443 | 446 | 3,876,000 | 446 |
| 1999-03-24 | 440 | 463 | 435 | 455 | 7,071,000 | 455 |
| 1999-03-23 | 429 | 438 | 425 | 435 | 4,552,000 | 435 |
| 1999-03-19 | 430 | 440 | 425 | 429 | 4,366,000 | 429 |
| 1999-03-18 | 455 | 455 | 421 | 430 | 6,850,000 | 430 |
| 1999-03-17 | 468 | 469 | 449 | 465 | 11,012,000 | 465 |
| 1999-03-16 | 460 | 473 | 457 | 473 | 14,261,000 | 473 |
| 1999-03-15 | 456 | 458 | 443 | 454 | 21,316,000 | 454 |
| 1999-03-12 | 405 | 408 | 397 | 401 | 12,183,000 | 401 |
| 1999-03-11 | 410 | 424 | 410 | 414 | 14,487,000 | 414 |
| 1999-03-10 | 486 | 486 | 470 | 470 | 3,790,000 | 470 |
| 1999-03-09 | 482 | 485 | 478 | 482 | 3,903,000 | 482 |
| 1999-03-08 | 488 | 492 | 485 | 486 | 6,035,000 | 486 |
| 1999-03-05 | 480 | 485 | 476 | 484 | 5,890,000 | 484 |
| 1999-03-04 | 485 | 488 | 475 | 475 | 8,637,000 | 475 |
| 1999-03-03 | 471 | 484 | 470 | 480 | 11,167,000 | 480 |
| 1999-03-02 | 470 | 483 | 465 | 467 | 9,877,000 | 467 |
| 1999-03-01 | 459 | 475 | 455 | 465 | 5,865,000 | 465 |
| 1999-02-26 | 463 | 468 | 455 | 463 | 7,891,000 | 463 |
| 1999-02-25 | 447 | 465 | 441 | 463 | 14,937,000 | 463 |
| 1999-02-24 | 438 | 443 | 434 | 437 | 4,494,000 | 437 |
| 1999-02-23 | 428 | 440 | 427 | 434 | 8,571,000 | 434 |
| 1999-02-22 | 418 | 423 | 412 | 418 | 2,208,000 | 418 |
| 1999-02-19 | 423 | 423 | 414 | 414 | 1,191,000 | 414 |
| 1999-02-18 | 423 | 427 | 417 | 423 | 4,667,000 | 423 |
| 1999-02-17 | 433 | 433 | 418 | 424 | 5,378,000 | 424 |
| 1999-02-16 | 425 | 437 | 415 | 420 | 3,650,000 | 420 |
| 1999-02-15 | 415 | 431 | 412 | 425 | 6,631,000 | 425 |
| 1999-02-12 | 406 | 420 | 404 | 411 | 6,364,000 | 411 |
| 1999-02-10 | 384 | 407 | 383 | 407 | 5,090,000 | 407 |
| 1999-02-09 | 388 | 393 | 385 | 389 | 2,741,000 | 389 |
| 1999-02-08 | 387 | 394 | 384 | 388 | 1,971,000 | 388 |
| 1999-02-05 | 397 | 403 | 385 | 387 | 3,301,000 | 387 |
| 1999-02-04 | 399 | 404 | 390 | 397 | 2,556,000 | 397 |
| 1999-02-03 | 396 | 407 | 396 | 402 | 3,024,000 | 402 |
| 1999-02-02 | 409 | 409 | 396 | 404 | 3,528,000 | 404 |
| 1999-02-01 | 420 | 420 | 408 | 409 | 2,259,000 | 409 |
| 1999-01-29 | 422 | 423 | 417 | 420 | 5,281,000 | 420 |
| 1999-01-28 | 423 | 423 | 417 | 420 | 4,302,000 | 420 |
| 1999-01-27 | 439 | 440 | 426 | 428 | 4,766,000 | 428 |
| 1999-01-26 | 444 | 449 | 438 | 446 | 8,371,000 | 446 |
| 1999-01-25 | 445 | 450 | 440 | 449 | 14,776,000 | 449 |
| 1999-01-22 | 420 | 437 | 417 | 430 | 13,820,000 | 430 |
| 1999-01-21 | 414 | 421 | 412 | 415 | 5,864,000 | 415 |
| 1999-01-20 | 413 | 417 | 406 | 411 | 5,316,000 | 411 |
| 1999-01-19 | 420 | 420 | 403 | 408 | 6,862,000 | 408 |
| 1999-01-18 | 422 | 428 | 411 | 416 | 11,032,000 | 416 |
| 1999-01-14 | 397 | 402 | 392 | 397 | 4,860,000 | 397 |
| 1999-01-13 | 398 | 406 | 397 | 398 | 7,628,000 | 398 |
| 1999-01-12 | 378 | 392 | 377 | 388 | 3,856,000 | 388 |
| 1999-01-11 | 375 | 385 | 369 | 383 | 2,700,000 | 383 |
| 1999-01-08 | 374 | 374 | 369 | 373 | 2,945,000 | 373 |
| 1999-01-07 | 376 | 385 | 370 | 376 | 9,375,000 | 376 |
| 1999-01-06 | 348 | 358 | 345 | 356 | 7,519,000 | 356 |
| 1999-01-05 | 345 | 345 | 322 | 334 | 2,789,000 | 334 |
| 1999-01-04 | 351 | 358 | 345 | 350 | 1,159,000 | 350 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
