7201 日産自動車(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 650 | 665 | 650 | 658 | 3,419,000 | 658 |
| 2000-12-28 | 644 | 650 | 644 | 650 | 2,596,000 | 650 |
| 2000-12-27 | 655 | 655 | 639 | 645 | 3,294,000 | 645 |
| 2000-12-26 | 679 | 679 | 654 | 660 | 3,970,000 | 660 |
| 2000-12-25 | 647 | 680 | 640 | 680 | 7,078,000 | 680 |
| 2000-12-22 | 609 | 622 | 599 | 622 | 6,241,000 | 622 |
| 2000-12-21 | 613 | 615 | 596 | 609 | 8,310,000 | 609 |
| 2000-12-20 | 650 | 651 | 627 | 628 | 6,801,000 | 628 |
| 2000-12-19 | 657 | 658 | 645 | 649 | 4,005,000 | 649 |
| 2000-12-18 | 665 | 666 | 652 | 658 | 6,567,000 | 658 |
| 2000-12-15 | 672 | 675 | 656 | 668 | 7,142,000 | 668 |
| 2000-12-14 | 685 | 690 | 679 | 682 | 5,268,000 | 682 |
| 2000-12-13 | 681 | 703 | 681 | 690 | 10,805,000 | 690 |
| 2000-12-12 | 682 | 691 | 678 | 683 | 5,129,000 | 683 |
| 2000-12-11 | 684 | 686 | 674 | 680 | 6,120,000 | 680 |
| 2000-12-08 | 680 | 684 | 670 | 684 | 13,859,000 | 684 |
| 2000-12-07 | 691 | 699 | 685 | 690 | 4,936,000 | 690 |
| 2000-12-06 | 720 | 721 | 694 | 701 | 8,249,000 | 701 |
| 2000-12-05 | 722 | 722 | 699 | 700 | 5,114,000 | 700 |
| 2000-12-04 | 725 | 725 | 707 | 707 | 8,789,000 | 707 |
| 2000-12-01 | 675 | 725 | 675 | 710 | 11,360,000 | 710 |
| 2000-11-30 | 652 | 685 | 651 | 677 | 7,193,000 | 677 |
| 2000-11-29 | 660 | 660 | 645 | 655 | 5,722,000 | 655 |
| 2000-11-28 | 670 | 680 | 655 | 670 | 4,278,000 | 670 |
| 2000-11-27 | 685 | 686 | 665 | 676 | 7,094,000 | 676 |
| 2000-11-24 | 690 | 700 | 690 | 696 | 2,718,000 | 696 |
| 2000-11-22 | 702 | 703 | 694 | 700 | 4,225,000 | 700 |
| 2000-11-21 | 712 | 714 | 694 | 702 | 8,190,000 | 702 |
| 2000-11-20 | 722 | 735 | 719 | 720 | 7,655,000 | 720 |
| 2000-11-17 | 708 | 724 | 707 | 721 | 7,028,000 | 721 |
| 2000-11-16 | 718 | 720 | 706 | 710 | 7,415,000 | 710 |
| 2000-11-15 | 710 | 718 | 703 | 708 | 6,806,000 | 708 |
| 2000-11-14 | 710 | 715 | 696 | 701 | 8,587,000 | 701 |
| 2000-11-13 | 730 | 735 | 717 | 720 | 6,593,000 | 720 |
| 2000-11-10 | 713 | 745 | 710 | 740 | 13,103,000 | 740 |
| 2000-11-09 | 720 | 733 | 705 | 713 | 16,946,000 | 713 |
| 2000-11-08 | 700 | 704 | 692 | 700 | 13,346,000 | 700 |
| 2000-11-07 | 715 | 725 | 700 | 705 | 11,679,000 | 705 |
| 2000-11-06 | 730 | 740 | 727 | 729 | 12,203,000 | 729 |
| 2000-11-02 | 717 | 764 | 695 | 760 | 26,067,000 | 760 |
| 2000-11-01 | 750 | 754 | 724 | 727 | 20,125,000 | 727 |
| 2000-10-31 | 744 | 762 | 726 | 749 | 41,966,000 | 749 |
| 2000-10-30 | 675 | 687 | 671 | 684 | 12,379,000 | 684 |
| 2000-10-27 | 675 | 680 | 668 | 675 | 8,837,000 | 675 |
| 2000-10-26 | 666 | 672 | 662 | 670 | 7,125,000 | 670 |
| 2000-10-25 | 670 | 677 | 665 | 669 | 7,481,000 | 669 |
| 2000-10-24 | 666 | 676 | 662 | 672 | 5,979,000 | 672 |
| 2000-10-23 | 674 | 687 | 667 | 667 | 11,065,000 | 667 |
| 2000-10-20 | 665 | 686 | 663 | 670 | 19,480,000 | 670 |
| 2000-10-19 | 630 | 660 | 630 | 653 | 15,422,000 | 653 |
| 2000-10-18 | 610 | 629 | 610 | 625 | 8,395,000 | 625 |
| 2000-10-17 | 640 | 640 | 620 | 620 | 6,410,000 | 620 |
| 2000-10-16 | 640 | 645 | 629 | 630 | 4,372,000 | 630 |
| 2000-10-13 | 621 | 643 | 616 | 640 | 11,658,000 | 640 |
| 2000-10-12 | 639 | 650 | 635 | 640 | 7,635,000 | 640 |
| 2000-10-11 | 630 | 639 | 626 | 636 | 5,329,000 | 636 |
| 2000-10-10 | 615 | 635 | 605 | 630 | 8,079,000 | 630 |
| 2000-10-06 | 625 | 638 | 615 | 625 | 13,639,000 | 625 |
| 2000-10-05 | 656 | 660 | 645 | 655 | 26,762,000 | 655 |
| 2000-10-04 | 635 | 650 | 632 | 646 | 26,691,000 | 646 |
| 2000-10-03 | 590 | 615 | 590 | 615 | 13,801,000 | 615 |
| 2000-10-02 | 590 | 600 | 583 | 596 | 8,274,000 | 596 |
| 2000-09-29 | 637 | 637 | 599 | 620 | 23,486,000 | 620 |
| 2000-09-28 | 532 | 542 | 530 | 537 | 2,804,000 | 537 |
| 2000-09-27 | 555 | 557 | 532 | 532 | 3,511,000 | 532 |
| 2000-09-26 | 554 | 569 | 550 | 565 | 4,697,000 | 565 |
| 2000-09-25 | 551 | 565 | 539 | 550 | 4,128,000 | 550 |
| 2000-09-22 | 557 | 561 | 550 | 550 | 6,107,000 | 550 |
| 2000-09-21 | 552 | 563 | 540 | 552 | 8,423,000 | 552 |
| 2000-09-20 | 560 | 563 | 551 | 560 | 9,962,000 | 560 |
| 2000-09-19 | 529 | 560 | 528 | 545 | 11,324,000 | 545 |
| 2000-09-18 | 531 | 542 | 530 | 539 | 5,401,000 | 539 |
| 2000-09-14 | 527 | 533 | 520 | 520 | 6,564,000 | 520 |
| 2000-09-13 | 518 | 535 | 516 | 526 | 4,631,000 | 526 |
| 2000-09-12 | 510 | 527 | 510 | 518 | 3,324,000 | 518 |
| 2000-09-11 | 535 | 540 | 510 | 520 | 4,019,000 | 520 |
| 2000-09-08 | 513 | 550 | 511 | 550 | 6,323,000 | 550 |
| 2000-09-07 | 512 | 519 | 501 | 519 | 3,600,000 | 519 |
| 2000-09-06 | 528 | 531 | 518 | 522 | 1,939,000 | 522 |
| 2000-09-05 | 534 | 537 | 518 | 532 | 5,403,000 | 532 |
| 2000-09-04 | 530 | 540 | 528 | 534 | 8,542,000 | 534 |
| 2000-09-01 | 540 | 541 | 518 | 524 | 5,868,000 | 524 |
| 2000-08-31 | 540 | 543 | 526 | 536 | 5,587,000 | 536 |
| 2000-08-30 | 540 | 543 | 525 | 542 | 3,674,000 | 542 |
| 2000-08-29 | 520 | 554 | 507 | 554 | 4,603,000 | 554 |
| 2000-08-28 | 545 | 545 | 521 | 532 | 4,556,000 | 532 |
| 2000-08-25 | 512 | 550 | 510 | 545 | 10,335,000 | 545 |
| 2000-08-24 | 470 | 500 | 468 | 492 | 4,857,000 | 492 |
| 2000-08-23 | 480 | 482 | 455 | 460 | 5,030,000 | 460 |
| 2000-08-22 | 490 | 492 | 470 | 485 | 4,241,000 | 485 |
| 2000-08-21 | 497 | 498 | 485 | 492 | 1,706,000 | 492 |
| 2000-08-18 | 499 | 503 | 483 | 492 | 2,331,000 | 492 |
| 2000-08-17 | 510 | 510 | 497 | 501 | 2,649,000 | 501 |
| 2000-08-16 | 503 | 506 | 499 | 500 | 3,057,000 | 500 |
| 2000-08-15 | 517 | 522 | 503 | 506 | 2,471,000 | 506 |
| 2000-08-14 | 520 | 520 | 507 | 517 | 2,160,000 | 517 |
| 2000-08-11 | 515 | 524 | 508 | 520 | 2,771,000 | 520 |
| 2000-08-10 | 535 | 540 | 518 | 524 | 2,302,000 | 524 |
| 2000-08-09 | 529 | 544 | 526 | 544 | 2,244,000 | 544 |
| 2000-08-08 | 560 | 560 | 523 | 523 | 3,628,000 | 523 |
| 2000-08-07 | 537 | 568 | 533 | 568 | 3,258,000 | 568 |
| 2000-08-04 | 523 | 537 | 520 | 533 | 3,506,000 | 533 |
| 2000-08-03 | 525 | 526 | 513 | 523 | 2,902,000 | 523 |
| 2000-08-02 | 539 | 539 | 522 | 524 | 3,125,000 | 524 |
| 2000-08-01 | 547 | 547 | 530 | 539 | 3,602,000 | 539 |
| 2000-07-31 | 530 | 559 | 524 | 547 | 3,248,000 | 547 |
| 2000-07-28 | 547 | 553 | 531 | 541 | 3,192,000 | 541 |
| 2000-07-27 | 559 | 559 | 539 | 555 | 2,367,000 | 555 |
| 2000-07-26 | 549 | 558 | 530 | 549 | 3,227,000 | 549 |
| 2000-07-25 | 545 | 564 | 540 | 549 | 3,362,000 | 549 |
| 2000-07-24 | 535 | 548 | 527 | 548 | 3,362,000 | 548 |
| 2000-07-21 | 548 | 553 | 539 | 548 | 3,208,000 | 548 |
| 2000-07-19 | 543 | 549 | 511 | 539 | 5,962,000 | 539 |
| 2000-07-18 | 579 | 579 | 558 | 563 | 2,863,000 | 563 |
| 2000-07-17 | 575 | 583 | 573 | 579 | 3,431,000 | 579 |
| 2000-07-14 | 570 | 578 | 568 | 575 | 2,993,000 | 575 |
| 2000-07-13 | 570 | 580 | 555 | 579 | 7,036,000 | 579 |
| 2000-07-12 | 570 | 576 | 548 | 565 | 6,915,000 | 565 |
| 2000-07-11 | 591 | 595 | 553 | 565 | 16,213,000 | 565 |
| 2000-07-10 | 615 | 616 | 591 | 591 | 3,188,000 | 591 |
| 2000-07-07 | 596 | 618 | 595 | 595 | 5,940,000 | 595 |
| 2000-07-06 | 598 | 604 | 590 | 595 | 3,983,000 | 595 |
| 2000-07-05 | 613 | 617 | 587 | 595 | 5,106,000 | 595 |
| 2000-07-04 | 605 | 610 | 596 | 603 | 7,393,000 | 603 |
| 2000-07-03 | 634 | 639 | 600 | 608 | 7,689,000 | 608 |
| 2000-06-30 | 611 | 636 | 611 | 625 | 15,086,000 | 625 |
| 2000-06-29 | 586 | 612 | 585 | 601 | 10,653,000 | 601 |
| 2000-06-28 | 575 | 584 | 571 | 581 | 4,536,000 | 581 |
| 2000-06-27 | 577 | 577 | 566 | 575 | 3,071,000 | 575 |
| 2000-06-26 | 580 | 580 | 567 | 579 | 5,211,000 | 579 |
| 2000-06-23 | 561 | 582 | 560 | 566 | 10,577,000 | 566 |
| 2000-06-22 | 555 | 578 | 550 | 551 | 6,402,000 | 551 |
| 2000-06-21 | 540 | 554 | 540 | 546 | 5,369,000 | 546 |
| 2000-06-20 | 539 | 546 | 536 | 543 | 4,379,000 | 543 |
| 2000-06-19 | 541 | 550 | 538 | 543 | 5,863,000 | 543 |
| 2000-06-16 | 545 | 547 | 533 | 544 | 3,211,000 | 544 |
| 2000-06-15 | 540 | 549 | 519 | 545 | 4,574,000 | 545 |
| 2000-06-14 | 527 | 547 | 517 | 547 | 7,207,000 | 547 |
| 2000-06-13 | 510 | 528 | 507 | 528 | 2,920,000 | 528 |
| 2000-06-12 | 536 | 536 | 525 | 526 | 1,787,000 | 526 |
| 2000-06-09 | 516 | 534 | 516 | 530 | 7,482,000 | 530 |
| 2000-06-08 | 500 | 521 | 494 | 516 | 7,216,000 | 516 |
| 2000-06-07 | 527 | 530 | 517 | 524 | 3,284,000 | 524 |
| 2000-06-06 | 535 | 542 | 529 | 537 | 2,444,000 | 537 |
| 2000-06-05 | 540 | 550 | 526 | 538 | 3,961,000 | 538 |
| 2000-06-02 | 553 | 560 | 537 | 540 | 4,231,000 | 540 |
| 2000-06-01 | 565 | 566 | 545 | 553 | 3,249,000 | 553 |
| 2000-05-31 | 578 | 579 | 550 | 565 | 9,872,000 | 565 |
| 2000-05-30 | 552 | 578 | 552 | 558 | 8,627,000 | 558 |
| 2000-05-29 | 544 | 547 | 528 | 542 | 4,844,000 | 542 |
| 2000-05-26 | 536 | 554 | 536 | 554 | 4,420,000 | 554 |
| 2000-05-25 | 552 | 552 | 535 | 540 | 4,456,000 | 540 |
| 2000-05-24 | 532 | 535 | 520 | 532 | 3,247,000 | 532 |
| 2000-05-23 | 530 | 542 | 525 | 530 | 5,637,000 | 530 |
| 2000-05-22 | 529 | 550 | 522 | 540 | 10,464,000 | 540 |
| 2000-05-19 | 519 | 528 | 506 | 506 | 9,723,000 | 506 |
| 2000-05-18 | 517 | 521 | 499 | 510 | 7,671,000 | 510 |
| 2000-05-17 | 562 | 562 | 534 | 537 | 6,315,000 | 537 |
| 2000-05-16 | 570 | 580 | 563 | 563 | 14,780,000 | 563 |
| 2000-05-15 | 564 | 588 | 562 | 574 | 20,898,000 | 574 |
| 2000-05-12 | 544 | 550 | 539 | 544 | 9,074,000 | 544 |
| 2000-05-11 | 508 | 542 | 500 | 514 | 8,367,000 | 514 |
| 2000-05-10 | 527 | 528 | 504 | 512 | 4,648,000 | 512 |
| 2000-05-09 | 518 | 535 | 517 | 529 | 8,021,000 | 529 |
| 2000-05-08 | 510 | 529 | 506 | 518 | 6,741,000 | 518 |
| 2000-05-02 | 505 | 510 | 501 | 506 | 3,149,000 | 506 |
| 2000-05-01 | 498 | 505 | 496 | 505 | 5,247,000 | 505 |
| 2000-04-28 | 484 | 495 | 480 | 491 | 7,695,000 | 491 |
| 2000-04-27 | 472 | 480 | 471 | 474 | 3,829,000 | 474 |
| 2000-04-26 | 480 | 485 | 471 | 472 | 1,811,000 | 472 |
| 2000-04-25 | 480 | 493 | 470 | 477 | 2,786,000 | 477 |
| 2000-04-24 | 482 | 492 | 481 | 487 | 1,975,000 | 487 |
| 2000-04-21 | 497 | 499 | 462 | 477 | 3,099,000 | 477 |
| 2000-04-20 | 503 | 508 | 491 | 496 | 6,088,000 | 496 |
| 2000-04-19 | 491 | 499 | 485 | 493 | 4,345,000 | 493 |
| 2000-04-18 | 475 | 486 | 466 | 486 | 4,826,000 | 486 |
| 2000-04-17 | 455 | 465 | 446 | 465 | 4,847,000 | 465 |
| 2000-04-14 | 500 | 500 | 473 | 475 | 4,935,000 | 475 |
| 2000-04-13 | 505 | 513 | 496 | 500 | 8,937,000 | 500 |
| 2000-04-12 | 492 | 505 | 487 | 504 | 11,935,000 | 504 |
| 2000-04-11 | 486 | 489 | 475 | 482 | 6,402,000 | 482 |
| 2000-04-10 | 465 | 490 | 460 | 476 | 10,174,000 | 476 |
| 2000-04-07 | 455 | 473 | 455 | 460 | 11,075,000 | 460 |
| 2000-04-06 | 455 | 462 | 440 | 445 | 7,862,000 | 445 |
| 2000-04-05 | 424 | 465 | 420 | 445 | 7,318,000 | 445 |
| 2000-04-04 | 417 | 429 | 411 | 420 | 4,857,000 | 420 |
| 2000-04-03 | 420 | 420 | 404 | 409 | 3,683,000 | 409 |
| 2000-03-31 | 407 | 426 | 405 | 420 | 3,087,000 | 420 |
| 2000-03-30 | 430 | 432 | 402 | 402 | 3,592,000 | 402 |
| 2000-03-29 | 420 | 436 | 415 | 435 | 3,587,000 | 435 |
| 2000-03-28 | 400 | 416 | 395 | 405 | 3,548,000 | 405 |
| 2000-03-27 | 413 | 415 | 402 | 402 | 3,650,000 | 402 |
| 2000-03-24 | 410 | 412 | 405 | 408 | 2,549,000 | 408 |
| 2000-03-23 | 410 | 411 | 398 | 403 | 2,832,000 | 403 |
| 2000-03-22 | 415 | 428 | 398 | 422 | 4,999,000 | 422 |
| 2000-03-21 | 422 | 423 | 411 | 420 | 3,703,000 | 420 |
| 2000-03-17 | 424 | 450 | 422 | 439 | 10,936,000 | 439 |
| 2000-03-16 | 396 | 397 | 382 | 394 | 3,307,000 | 394 |
| 2000-03-15 | 400 | 400 | 390 | 397 | 3,408,000 | 397 |
| 2000-03-14 | 425 | 430 | 399 | 415 | 4,461,000 | 415 |
| 2000-03-13 | 440 | 440 | 426 | 435 | 5,216,000 | 435 |
| 2000-03-10 | 430 | 440 | 423 | 433 | 12,073,000 | 433 |
| 2000-03-09 | 427 | 428 | 414 | 421 | 6,236,000 | 421 |
| 2000-03-08 | 420 | 440 | 414 | 432 | 4,267,000 | 432 |
| 2000-03-07 | 430 | 434 | 428 | 432 | 3,145,000 | 432 |
| 2000-03-06 | 431 | 444 | 431 | 439 | 2,612,000 | 439 |
| 2000-03-03 | 430 | 438 | 425 | 430 | 3,122,000 | 430 |
| 2000-03-02 | 424 | 449 | 422 | 425 | 4,440,000 | 425 |
| 2000-03-01 | 420 | 429 | 420 | 424 | 3,846,000 | 424 |
| 2000-02-29 | 422 | 449 | 411 | 415 | 4,542,000 | 415 |
| 2000-02-28 | 460 | 460 | 421 | 427 | 5,050,000 | 427 |
| 2000-02-25 | 465 | 474 | 460 | 462 | 5,761,000 | 462 |
| 2000-02-24 | 430 | 466 | 429 | 460 | 8,147,000 | 460 |
| 2000-02-23 | 413 | 429 | 413 | 429 | 8,297,000 | 429 |
| 2000-02-22 | 410 | 413 | 398 | 408 | 4,407,000 | 408 |
| 2000-02-21 | 420 | 426 | 407 | 419 | 5,742,000 | 419 |
| 2000-02-18 | 401 | 415 | 394 | 415 | 9,247,000 | 415 |
| 2000-02-17 | 389 | 399 | 374 | 376 | 6,024,000 | 376 |
| 2000-02-16 | 362 | 377 | 358 | 374 | 8,879,000 | 374 |
| 2000-02-15 | 395 | 397 | 351 | 359 | 5,036,000 | 359 |
| 2000-02-14 | 419 | 420 | 395 | 400 | 2,995,000 | 400 |
| 2000-02-10 | 411 | 425 | 410 | 410 | 2,727,000 | 410 |
| 2000-02-09 | 418 | 418 | 401 | 411 | 3,706,000 | 411 |
| 2000-02-08 | 435 | 436 | 420 | 423 | 4,950,000 | 423 |
| 2000-02-07 | 453 | 455 | 442 | 442 | 2,174,000 | 442 |
| 2000-02-04 | 438 | 449 | 426 | 449 | 5,060,000 | 449 |
| 2000-02-03 | 466 | 472 | 436 | 438 | 7,853,000 | 438 |
| 2000-02-02 | 489 | 491 | 473 | 481 | 3,989,000 | 481 |
| 2000-02-01 | 505 | 505 | 486 | 490 | 4,137,000 | 490 |
| 2000-01-31 | 480 | 511 | 480 | 510 | 11,519,000 | 510 |
| 2000-01-28 | 470 | 470 | 455 | 470 | 4,344,000 | 470 |
| 2000-01-27 | 474 | 474 | 456 | 469 | 3,846,000 | 469 |
| 2000-01-26 | 468 | 480 | 461 | 469 | 6,564,000 | 469 |
| 2000-01-25 | 489 | 489 | 453 | 467 | 8,410,000 | 467 |
| 2000-01-24 | 519 | 519 | 491 | 498 | 4,133,000 | 498 |
| 2000-01-21 | 505 | 527 | 503 | 516 | 11,157,000 | 516 |
| 2000-01-20 | 495 | 502 | 495 | 500 | 4,974,000 | 500 |
| 2000-01-19 | 504 | 504 | 497 | 502 | 3,810,000 | 502 |
| 2000-01-18 | 491 | 500 | 488 | 500 | 4,586,000 | 500 |
| 2000-01-17 | 512 | 512 | 495 | 500 | 2,683,000 | 500 |
| 2000-01-14 | 515 | 520 | 503 | 512 | 5,760,000 | 512 |
| 2000-01-13 | 494 | 516 | 491 | 505 | 5,670,000 | 505 |
| 2000-01-12 | 490 | 512 | 477 | 500 | 7,178,000 | 500 |
| 2000-01-11 | 500 | 505 | 490 | 490 | 11,073,000 | 490 |
| 2000-01-07 | 475 | 485 | 472 | 480 | 10,556,000 | 480 |
| 2000-01-06 | 430 | 458 | 430 | 453 | 8,390,000 | 453 |
| 2000-01-05 | 404 | 420 | 401 | 420 | 2,734,000 | 420 |
| 2000-01-04 | 402 | 407 | 395 | 400 | 1,806,000 | 400 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
