7201 日産自動車(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 680 | 695 | 678 | 695 | 4,728,000 | 695 |
| 2001-12-27 | 662 | 677 | 659 | 677 | 6,329,000 | 677 |
| 2001-12-26 | 660 | 678 | 659 | 662 | 11,413,000 | 662 |
| 2001-12-25 | 662 | 664 | 644 | 654 | 5,951,000 | 654 |
| 2001-12-21 | 645 | 658 | 645 | 654 | 9,186,000 | 654 |
| 2001-12-20 | 649 | 654 | 635 | 654 | 8,200,000 | 654 |
| 2001-12-19 | 643 | 665 | 643 | 652 | 15,541,000 | 652 |
| 2001-12-18 | 612 | 640 | 611 | 640 | 13,734,000 | 640 |
| 2001-12-17 | 599 | 611 | 588 | 603 | 10,084,000 | 603 |
| 2001-12-14 | 606 | 618 | 600 | 611 | 17,953,000 | 611 |
| 2001-12-13 | 610 | 625 | 607 | 607 | 9,263,000 | 607 |
| 2001-12-12 | 610 | 622 | 606 | 620 | 7,689,000 | 620 |
| 2001-12-11 | 616 | 630 | 611 | 630 | 6,685,000 | 630 |
| 2001-12-10 | 630 | 630 | 611 | 626 | 6,410,000 | 626 |
| 2001-12-07 | 618 | 640 | 614 | 630 | 7,832,000 | 630 |
| 2001-12-06 | 618 | 625 | 610 | 621 | 8,102,000 | 621 |
| 2001-12-05 | 599 | 614 | 598 | 611 | 10,678,000 | 611 |
| 2001-12-04 | 585 | 588 | 572 | 579 | 7,974,000 | 579 |
| 2001-12-03 | 588 | 596 | 582 | 595 | 8,917,000 | 595 |
| 2001-11-30 | 603 | 608 | 587 | 608 | 9,238,000 | 608 |
| 2001-11-29 | 592 | 610 | 590 | 610 | 7,114,000 | 610 |
| 2001-11-28 | 602 | 616 | 591 | 591 | 10,132,000 | 591 |
| 2001-11-27 | 620 | 626 | 602 | 602 | 9,063,000 | 602 |
| 2001-11-26 | 600 | 624 | 600 | 620 | 11,966,000 | 620 |
| 2001-11-22 | 582 | 590 | 573 | 590 | 8,666,000 | 590 |
| 2001-11-21 | 606 | 612 | 592 | 602 | 9,401,000 | 602 |
| 2001-11-20 | 613 | 628 | 610 | 615 | 18,933,000 | 615 |
| 2001-11-19 | 585 | 608 | 585 | 593 | 14,231,000 | 593 |
| 2001-11-16 | 571 | 574 | 556 | 560 | 9,363,000 | 560 |
| 2001-11-15 | 559 | 571 | 555 | 569 | 9,954,000 | 569 |
| 2001-11-14 | 560 | 563 | 533 | 548 | 11,763,000 | 548 |
| 2001-11-13 | 546 | 550 | 528 | 542 | 16,477,000 | 542 |
| 2001-11-12 | 567 | 567 | 553 | 553 | 4,907,000 | 553 |
| 2001-11-09 | 563 | 571 | 557 | 568 | 9,062,000 | 568 |
| 2001-11-08 | 550 | 553 | 542 | 553 | 7,999,000 | 553 |
| 2001-11-07 | 551 | 552 | 545 | 548 | 6,714,000 | 548 |
| 2001-11-06 | 565 | 567 | 551 | 555 | 10,731,000 | 555 |
| 2001-11-05 | 555 | 560 | 552 | 557 | 9,628,000 | 557 |
| 2001-11-02 | 555 | 563 | 540 | 545 | 6,900,000 | 545 |
| 2001-11-01 | 554 | 556 | 541 | 551 | 7,369,000 | 551 |
| 2001-10-31 | 548 | 550 | 540 | 540 | 10,102,000 | 540 |
| 2001-10-30 | 560 | 568 | 546 | 553 | 10,805,000 | 553 |
| 2001-10-29 | 576 | 582 | 573 | 580 | 6,514,000 | 580 |
| 2001-10-26 | 595 | 598 | 576 | 585 | 15,719,000 | 585 |
| 2001-10-25 | 600 | 620 | 600 | 620 | 12,665,000 | 620 |
| 2001-10-24 | 597 | 603 | 590 | 592 | 11,513,000 | 592 |
| 2001-10-23 | 595 | 599 | 588 | 598 | 10,699,000 | 598 |
| 2001-10-22 | 575 | 588 | 565 | 570 | 6,121,000 | 570 |
| 2001-10-19 | 594 | 594 | 578 | 580 | 13,954,000 | 580 |
| 2001-10-18 | 578 | 598 | 572 | 589 | 13,109,000 | 589 |
| 2001-10-17 | 590 | 598 | 564 | 573 | 14,811,000 | 573 |
| 2001-10-16 | 581 | 602 | 566 | 600 | 16,099,000 | 600 |
| 2001-10-15 | 595 | 600 | 581 | 582 | 7,967,000 | 582 |
| 2001-10-12 | 622 | 624 | 603 | 620 | 13,777,000 | 620 |
| 2001-10-11 | 575 | 592 | 574 | 592 | 11,929,000 | 592 |
| 2001-10-10 | 536 | 562 | 534 | 545 | 13,280,000 | 545 |
| 2001-10-09 | 535 | 538 | 525 | 538 | 9,721,000 | 538 |
| 2001-10-05 | 536 | 568 | 529 | 560 | 18,533,000 | 560 |
| 2001-10-04 | 520 | 535 | 511 | 530 | 20,608,000 | 530 |
| 2001-10-03 | 525 | 526 | 497 | 503 | 13,956,000 | 503 |
| 2001-10-02 | 520 | 525 | 507 | 525 | 8,004,000 | 525 |
| 2001-10-01 | 509 | 529 | 509 | 523 | 13,252,000 | 523 |
| 2001-09-28 | 502 | 507 | 490 | 497 | 15,127,000 | 497 |
| 2001-09-27 | 484 | 502 | 483 | 492 | 15,831,000 | 492 |
| 2001-09-26 | 465 | 483 | 465 | 479 | 19,974,000 | 479 |
| 2001-09-25 | 472 | 481 | 450 | 460 | 26,643,000 | 460 |
| 2001-09-21 | 435 | 436 | 405 | 421 | 28,278,000 | 421 |
| 2001-09-20 | 495 | 500 | 464 | 471 | 26,924,000 | 471 |
| 2001-09-19 | 500 | 531 | 490 | 510 | 38,013,000 | 510 |
| 2001-09-18 | 529 | 535 | 503 | 504 | 20,263,000 | 504 |
| 2001-09-17 | 564 | 564 | 536 | 539 | 12,426,000 | 539 |
| 2001-09-14 | 555 | 614 | 555 | 614 | 29,050,000 | 614 |
| 2001-09-13 | 615 | 620 | 605 | 605 | 7,578,000 | 605 |
| 2001-09-12 | 655 | 658 | 655 | 655 | 2,491,000 | 655 |
| 2001-09-11 | 700 | 710 | 693 | 705 | 11,183,000 | 705 |
| 2001-09-10 | 674 | 711 | 667 | 700 | 11,272,000 | 700 |
| 2001-09-07 | 671 | 678 | 660 | 674 | 8,451,000 | 674 |
| 2001-09-06 | 650 | 672 | 648 | 672 | 9,945,000 | 672 |
| 2001-09-05 | 651 | 652 | 639 | 651 | 5,414,000 | 651 |
| 2001-09-04 | 641 | 674 | 636 | 674 | 6,693,000 | 674 |
| 2001-09-03 | 674 | 676 | 648 | 651 | 8,351,000 | 651 |
| 2001-08-31 | 701 | 707 | 686 | 694 | 6,971,000 | 694 |
| 2001-08-30 | 703 | 705 | 690 | 697 | 6,749,000 | 697 |
| 2001-08-29 | 711 | 724 | 711 | 717 | 2,379,000 | 717 |
| 2001-08-28 | 722 | 728 | 715 | 720 | 3,483,000 | 720 |
| 2001-08-27 | 733 | 744 | 718 | 732 | 5,128,000 | 732 |
| 2001-08-24 | 750 | 751 | 732 | 741 | 3,587,000 | 741 |
| 2001-08-23 | 766 | 770 | 730 | 741 | 5,871,000 | 741 |
| 2001-08-22 | 760 | 770 | 760 | 764 | 4,146,000 | 764 |
| 2001-08-21 | 785 | 786 | 767 | 774 | 3,518,000 | 774 |
| 2001-08-20 | 773 | 779 | 765 | 773 | 4,869,000 | 773 |
| 2001-08-17 | 791 | 796 | 787 | 787 | 7,589,000 | 787 |
| 2001-08-16 | 794 | 798 | 782 | 787 | 10,807,000 | 787 |
| 2001-08-15 | 810 | 821 | 808 | 814 | 5,111,000 | 814 |
| 2001-08-14 | 812 | 825 | 811 | 820 | 3,723,000 | 820 |
| 2001-08-13 | 810 | 815 | 795 | 805 | 4,802,000 | 805 |
| 2001-08-10 | 806 | 810 | 790 | 794 | 7,257,000 | 794 |
| 2001-08-09 | 815 | 822 | 805 | 806 | 6,929,000 | 806 |
| 2001-08-08 | 807 | 811 | 796 | 805 | 5,019,000 | 805 |
| 2001-08-07 | 807 | 817 | 802 | 817 | 6,479,000 | 817 |
| 2001-08-06 | 800 | 807 | 793 | 807 | 5,526,000 | 807 |
| 2001-08-03 | 818 | 827 | 800 | 800 | 15,794,000 | 800 |
| 2001-08-02 | 847 | 851 | 833 | 838 | 8,002,000 | 838 |
| 2001-08-01 | 859 | 860 | 844 | 847 | 7,059,000 | 847 |
| 2001-07-31 | 862 | 864 | 849 | 858 | 6,744,000 | 858 |
| 2001-07-30 | 865 | 870 | 852 | 861 | 4,908,000 | 861 |
| 2001-07-27 | 850 | 865 | 850 | 860 | 5,978,000 | 860 |
| 2001-07-26 | 840 | 859 | 840 | 855 | 7,526,000 | 855 |
| 2001-07-25 | 840 | 852 | 837 | 840 | 5,792,000 | 840 |
| 2001-07-24 | 829 | 851 | 824 | 845 | 5,972,000 | 845 |
| 2001-07-23 | 845 | 845 | 823 | 837 | 6,442,000 | 837 |
| 2001-07-19 | 857 | 857 | 846 | 850 | 5,966,000 | 850 |
| 2001-07-18 | 872 | 872 | 860 | 860 | 5,346,000 | 860 |
| 2001-07-17 | 875 | 883 | 870 | 874 | 8,587,000 | 874 |
| 2001-07-16 | 859 | 874 | 855 | 870 | 8,507,000 | 870 |
| 2001-07-13 | 835 | 858 | 834 | 858 | 7,595,000 | 858 |
| 2001-07-12 | 860 | 862 | 831 | 832 | 10,575,000 | 832 |
| 2001-07-11 | 857 | 865 | 855 | 860 | 4,978,000 | 860 |
| 2001-07-10 | 870 | 870 | 851 | 865 | 4,572,000 | 865 |
| 2001-07-09 | 870 | 877 | 857 | 873 | 9,597,000 | 873 |
| 2001-07-06 | 880 | 900 | 877 | 890 | 26,504,000 | 890 |
| 2001-07-05 | 846 | 875 | 843 | 872 | 14,585,000 | 872 |
| 2001-07-04 | 855 | 857 | 840 | 846 | 7,081,000 | 846 |
| 2001-07-03 | 862 | 863 | 852 | 861 | 7,970,000 | 861 |
| 2001-07-02 | 858 | 864 | 853 | 862 | 7,409,000 | 862 |
| 2001-06-29 | 867 | 873 | 850 | 861 | 11,347,000 | 861 |
| 2001-06-28 | 845 | 868 | 843 | 857 | 20,285,000 | 857 |
| 2001-06-27 | 829 | 843 | 825 | 838 | 6,321,000 | 838 |
| 2001-06-26 | 835 | 836 | 822 | 830 | 5,432,000 | 830 |
| 2001-06-25 | 829 | 843 | 822 | 836 | 11,072,000 | 836 |
| 2001-06-22 | 843 | 844 | 823 | 832 | 14,897,000 | 832 |
| 2001-06-21 | 804 | 843 | 804 | 840 | 21,292,000 | 840 |
| 2001-06-20 | 789 | 807 | 786 | 800 | 11,314,000 | 800 |
| 2001-06-19 | 760 | 782 | 760 | 779 | 6,941,000 | 779 |
| 2001-06-18 | 771 | 777 | 764 | 767 | 5,026,000 | 767 |
| 2001-06-15 | 779 | 782 | 770 | 770 | 8,298,000 | 770 |
| 2001-06-14 | 766 | 782 | 761 | 778 | 4,840,000 | 778 |
| 2001-06-13 | 773 | 787 | 767 | 782 | 5,433,000 | 782 |
| 2001-06-12 | 791 | 792 | 779 | 782 | 5,068,000 | 782 |
| 2001-06-11 | 791 | 804 | 789 | 798 | 4,970,000 | 798 |
| 2001-06-08 | 803 | 804 | 796 | 796 | 13,638,000 | 796 |
| 2001-06-07 | 800 | 812 | 794 | 810 | 7,952,000 | 810 |
| 2001-06-06 | 811 | 814 | 800 | 811 | 4,965,000 | 811 |
| 2001-06-05 | 803 | 813 | 793 | 812 | 5,313,000 | 812 |
| 2001-06-04 | 787 | 806 | 781 | 803 | 5,812,000 | 803 |
| 2001-06-01 | 806 | 807 | 789 | 793 | 11,244,000 | 793 |
| 2001-05-31 | 800 | 810 | 791 | 806 | 7,547,000 | 806 |
| 2001-05-30 | 807 | 810 | 803 | 809 | 8,098,000 | 809 |
| 2001-05-29 | 817 | 824 | 810 | 821 | 4,517,000 | 821 |
| 2001-05-28 | 810 | 817 | 807 | 814 | 5,411,000 | 814 |
| 2001-05-25 | 817 | 817 | 807 | 811 | 6,573,000 | 811 |
| 2001-05-24 | 818 | 822 | 812 | 817 | 8,539,000 | 817 |
| 2001-05-23 | 835 | 843 | 828 | 838 | 6,850,000 | 838 |
| 2001-05-22 | 842 | 849 | 836 | 840 | 7,010,000 | 840 |
| 2001-05-21 | 831 | 843 | 827 | 837 | 12,124,000 | 837 |
| 2001-05-18 | 840 | 843 | 828 | 831 | 23,692,000 | 831 |
| 2001-05-17 | 840 | 855 | 839 | 845 | 13,556,000 | 845 |
| 2001-05-16 | 835 | 846 | 831 | 837 | 20,113,000 | 837 |
| 2001-05-15 | 830 | 837 | 817 | 825 | 10,395,000 | 825 |
| 2001-05-14 | 835 | 835 | 819 | 822 | 6,568,000 | 822 |
| 2001-05-11 | 820 | 838 | 815 | 834 | 9,583,000 | 834 |
| 2001-05-10 | 820 | 826 | 812 | 817 | 9,609,000 | 817 |
| 2001-05-09 | 835 | 836 | 817 | 827 | 14,678,000 | 827 |
| 2001-05-08 | 870 | 870 | 843 | 843 | 8,891,000 | 843 |
| 2001-05-07 | 850 | 873 | 846 | 870 | 9,871,000 | 870 |
| 2001-05-02 | 872 | 880 | 864 | 880 | 7,552,000 | 880 |
| 2001-05-01 | 856 | 870 | 854 | 864 | 6,814,000 | 864 |
| 2001-04-27 | 860 | 864 | 844 | 847 | 7,326,000 | 847 |
| 2001-04-26 | 875 | 881 | 852 | 860 | 9,423,000 | 860 |
| 2001-04-25 | 872 | 887 | 870 | 876 | 17,104,000 | 876 |
| 2001-04-24 | 858 | 872 | 850 | 864 | 17,734,000 | 864 |
| 2001-04-23 | 859 | 864 | 844 | 848 | 7,169,000 | 848 |
| 2001-04-20 | 845 | 855 | 839 | 853 | 9,550,000 | 853 |
| 2001-04-19 | 848 | 848 | 831 | 837 | 9,540,000 | 837 |
| 2001-04-18 | 830 | 836 | 823 | 828 | 9,483,000 | 828 |
| 2001-04-17 | 834 | 834 | 822 | 830 | 3,746,000 | 830 |
| 2001-04-16 | 835 | 853 | 835 | 835 | 2,667,000 | 835 |
| 2001-04-13 | 848 | 849 | 828 | 841 | 5,678,000 | 841 |
| 2001-04-12 | 860 | 863 | 836 | 849 | 11,748,000 | 849 |
| 2001-04-11 | 830 | 857 | 825 | 857 | 11,235,000 | 857 |
| 2001-04-10 | 817 | 831 | 815 | 820 | 13,716,000 | 820 |
| 2001-04-09 | 816 | 820 | 800 | 802 | 11,977,000 | 802 |
| 2001-04-06 | 860 | 862 | 831 | 831 | 8,005,000 | 831 |
| 2001-04-05 | 875 | 880 | 850 | 852 | 13,929,000 | 852 |
| 2001-04-04 | 856 | 867 | 847 | 867 | 10,651,000 | 867 |
| 2001-04-03 | 839 | 870 | 832 | 863 | 18,741,000 | 863 |
| 2001-04-02 | 820 | 842 | 816 | 831 | 15,626,000 | 831 |
| 2001-03-30 | 815 | 824 | 788 | 790 | 13,232,000 | 790 |
| 2001-03-29 | 809 | 830 | 800 | 805 | 13,827,000 | 805 |
| 2001-03-28 | 828 | 833 | 817 | 819 | 10,640,000 | 819 |
| 2001-03-27 | 820 | 843 | 819 | 838 | 13,855,000 | 838 |
| 2001-03-26 | 850 | 856 | 817 | 850 | 19,395,000 | 850 |
| 2001-03-23 | 850 | 864 | 841 | 846 | 15,814,000 | 846 |
| 2001-03-22 | 860 | 890 | 845 | 870 | 22,490,000 | 870 |
| 2001-03-21 | 830 | 859 | 827 | 859 | 20,733,000 | 859 |
| 2001-03-19 | 795 | 827 | 795 | 820 | 16,249,000 | 820 |
| 2001-03-16 | 810 | 816 | 790 | 800 | 11,616,000 | 800 |
| 2001-03-15 | 760 | 800 | 756 | 800 | 9,623,000 | 800 |
| 2001-03-14 | 790 | 798 | 756 | 774 | 9,482,000 | 774 |
| 2001-03-13 | 790 | 822 | 778 | 800 | 11,814,000 | 800 |
| 2001-03-12 | 798 | 816 | 797 | 800 | 16,333,000 | 800 |
| 2001-03-09 | 812 | 823 | 797 | 808 | 29,016,000 | 808 |
| 2001-03-08 | 749 | 794 | 747 | 789 | 25,125,000 | 789 |
| 2001-03-07 | 743 | 745 | 729 | 735 | 12,724,000 | 735 |
| 2001-03-06 | 750 | 755 | 738 | 742 | 11,426,000 | 742 |
| 2001-03-05 | 745 | 752 | 742 | 748 | 8,528,000 | 748 |
| 2001-03-02 | 759 | 760 | 742 | 743 | 8,609,000 | 743 |
| 2001-03-01 | 764 | 770 | 743 | 754 | 18,535,000 | 754 |
| 2001-02-28 | 750 | 761 | 750 | 756 | 13,309,000 | 756 |
| 2001-02-27 | 739 | 750 | 734 | 749 | 9,529,000 | 749 |
| 2001-02-26 | 749 | 753 | 737 | 740 | 16,722,000 | 740 |
| 2001-02-23 | 726 | 740 | 719 | 739 | 13,919,000 | 739 |
| 2001-02-22 | 711 | 732 | 709 | 725 | 18,340,000 | 725 |
| 2001-02-21 | 707 | 714 | 703 | 714 | 9,034,000 | 714 |
| 2001-02-20 | 710 | 710 | 701 | 702 | 5,335,000 | 702 |
| 2001-02-19 | 710 | 715 | 708 | 708 | 8,649,000 | 708 |
| 2001-02-16 | 716 | 716 | 707 | 710 | 9,341,000 | 710 |
| 2001-02-15 | 710 | 714 | 707 | 714 | 11,432,000 | 714 |
| 2001-02-14 | 708 | 711 | 700 | 709 | 9,916,000 | 709 |
| 2001-02-13 | 710 | 717 | 701 | 704 | 9,932,000 | 704 |
| 2001-02-09 | 693 | 707 | 691 | 707 | 12,510,000 | 707 |
| 2001-02-08 | 684 | 699 | 682 | 689 | 13,549,000 | 689 |
| 2001-02-07 | 695 | 695 | 681 | 685 | 8,354,000 | 685 |
| 2001-02-06 | 705 | 705 | 686 | 695 | 11,970,000 | 695 |
| 2001-02-05 | 708 | 712 | 702 | 705 | 7,125,000 | 705 |
| 2001-02-02 | 715 | 723 | 704 | 705 | 11,374,000 | 705 |
| 2001-02-01 | 707 | 710 | 699 | 710 | 10,425,000 | 710 |
| 2001-01-31 | 713 | 714 | 707 | 709 | 15,031,000 | 709 |
| 2001-01-30 | 703 | 717 | 695 | 717 | 22,423,000 | 717 |
| 2001-01-29 | 697 | 703 | 693 | 697 | 12,323,000 | 697 |
| 2001-01-26 | 680 | 695 | 678 | 690 | 10,931,000 | 690 |
| 2001-01-25 | 688 | 688 | 675 | 679 | 6,770,000 | 679 |
| 2001-01-24 | 680 | 690 | 676 | 688 | 7,800,000 | 688 |
| 2001-01-23 | 687 | 687 | 670 | 678 | 5,380,000 | 678 |
| 2001-01-22 | 690 | 694 | 682 | 689 | 12,170,000 | 689 |
| 2001-01-19 | 665 | 684 | 664 | 674 | 14,234,000 | 674 |
| 2001-01-18 | 650 | 671 | 650 | 655 | 13,386,000 | 655 |
| 2001-01-17 | 638 | 642 | 628 | 630 | 8,826,000 | 630 |
| 2001-01-16 | 634 | 635 | 625 | 630 | 7,661,000 | 630 |
| 2001-01-15 | 640 | 644 | 623 | 628 | 6,106,000 | 628 |
| 2001-01-12 | 634 | 635 | 612 | 630 | 7,110,000 | 630 |
| 2001-01-11 | 635 | 638 | 620 | 638 | 4,987,000 | 638 |
| 2001-01-10 | 630 | 640 | 622 | 635 | 3,986,000 | 635 |
| 2001-01-09 | 635 | 642 | 620 | 635 | 5,834,000 | 635 |
| 2001-01-05 | 644 | 647 | 641 | 645 | 4,674,000 | 645 |
| 2001-01-04 | 649 | 650 | 626 | 636 | 6,518,000 | 636 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
