7201 日産自動車(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 923 | 928 | 922 | 926 | 2,441,200 | 926 |
| 2002-12-27 | 936 | 936 | 926 | 933 | 2,829,100 | 933 |
| 2002-12-26 | 929 | 936 | 927 | 934 | 3,014,600 | 934 |
| 2002-12-25 | 916 | 925 | 915 | 921 | 5,650,200 | 921 |
| 2002-12-24 | 917 | 934 | 916 | 930 | 8,448,500 | 930 |
| 2002-12-20 | 930 | 934 | 917 | 917 | 6,405,300 | 917 |
| 2002-12-19 | 918 | 934 | 906 | 934 | 8,235,100 | 934 |
| 2002-12-18 | 938 | 943 | 920 | 928 | 6,807,400 | 928 |
| 2002-12-17 | 955 | 958 | 944 | 948 | 8,281,800 | 948 |
| 2002-12-16 | 960 | 965 | 945 | 960 | 8,264,800 | 960 |
| 2002-12-13 | 973 | 976 | 957 | 967 | 11,538,700 | 967 |
| 2002-12-12 | 979 | 988 | 976 | 976 | 10,461,200 | 976 |
| 2002-12-11 | 970 | 979 | 967 | 973 | 7,767,100 | 973 |
| 2002-12-10 | 958 | 968 | 950 | 963 | 7,316,600 | 963 |
| 2002-12-09 | 964 | 975 | 962 | 968 | 7,345,700 | 968 |
| 2002-12-06 | 947 | 970 | 940 | 964 | 13,694,700 | 964 |
| 2002-12-05 | 953 | 957 | 946 | 947 | 10,296,200 | 947 |
| 2002-12-04 | 957 | 967 | 945 | 949 | 10,712,100 | 949 |
| 2002-12-03 | 984 | 986 | 960 | 969 | 14,250,800 | 969 |
| 2002-12-02 | 972 | 980 | 966 | 977 | 9,028,000 | 977 |
| 2002-11-29 | 985 | 994 | 977 | 977 | 8,403,700 | 977 |
| 2002-11-28 | 992 | 994 | 988 | 990 | 8,537,900 | 990 |
| 2002-11-27 | 966 | 989 | 962 | 984 | 8,701,500 | 984 |
| 2002-11-26 | 980 | 981 | 955 | 956 | 10,327,700 | 956 |
| 2002-11-25 | 985 | 989 | 979 | 985 | 7,688,400 | 985 |
| 2002-11-22 | 978 | 985 | 962 | 985 | 9,507,500 | 985 |
| 2002-11-21 | 989 | 990 | 968 | 968 | 7,304,900 | 968 |
| 2002-11-20 | 973 | 989 | 962 | 979 | 12,809,400 | 979 |
| 2002-11-19 | 955 | 973 | 939 | 967 | 11,069,400 | 967 |
| 2002-11-18 | 960 | 961 | 929 | 945 | 8,438,100 | 945 |
| 2002-11-15 | 979 | 985 | 972 | 980 | 8,847,200 | 980 |
| 2002-11-14 | 963 | 981 | 963 | 970 | 10,826,300 | 970 |
| 2002-11-13 | 930 | 956 | 927 | 953 | 9,448,300 | 953 |
| 2002-11-12 | 899 | 930 | 895 | 920 | 10,875,100 | 920 |
| 2002-11-11 | 912 | 914 | 898 | 914 | 9,805,700 | 914 |
| 2002-11-08 | 915 | 929 | 914 | 928 | 10,163,400 | 928 |
| 2002-11-07 | 956 | 958 | 925 | 935 | 11,776,100 | 935 |
| 2002-11-06 | 990 | 993 | 962 | 966 | 11,312,000 | 966 |
| 2002-11-05 | 985 | 990 | 968 | 984 | 9,897,800 | 984 |
| 2002-11-01 | 951 | 970 | 947 | 970 | 6,212,400 | 970 |
| 2002-10-31 | 965 | 972 | 940 | 941 | 7,588,000 | 941 |
| 2002-10-30 | 935 | 955 | 934 | 955 | 17,747,500 | 955 |
| 2002-10-29 | 970 | 976 | 954 | 955 | 15,200,900 | 955 |
| 2002-10-28 | 995 | 997 | 972 | 990 | 11,413,900 | 990 |
| 2002-10-25 | 989 | 1,001 | 988 | 996 | 19,421,200 | 996 |
| 2002-10-24 | 993 | 1,000 | 979 | 990 | 50,806,800 | 990 |
| 2002-10-23 | 913 | 940 | 902 | 934 | 10,465,500 | 934 |
| 2002-10-22 | 922 | 925 | 908 | 913 | 8,491,800 | 913 |
| 2002-10-21 | 925 | 932 | 919 | 921 | 9,668,500 | 921 |
| 2002-10-18 | 916 | 929 | 914 | 929 | 16,070,200 | 929 |
| 2002-10-17 | 874 | 886 | 870 | 886 | 7,472,200 | 886 |
| 2002-10-16 | 868 | 877 | 862 | 875 | 7,203,200 | 875 |
| 2002-10-15 | 836 | 851 | 836 | 848 | 5,098,100 | 848 |
| 2002-10-11 | 814 | 824 | 811 | 817 | 5,798,900 | 817 |
| 2002-10-10 | 808 | 809 | 770 | 801 | 11,858,300 | 801 |
| 2002-10-09 | 838 | 847 | 825 | 838 | 7,138,800 | 838 |
| 2002-10-08 | 842 | 866 | 841 | 858 | 6,214,400 | 858 |
| 2002-10-07 | 855 | 865 | 846 | 846 | 5,713,000 | 846 |
| 2002-10-04 | 856 | 874 | 845 | 874 | 5,097,900 | 874 |
| 2002-10-03 | 869 | 884 | 855 | 859 | 9,847,500 | 859 |
| 2002-10-02 | 907 | 914 | 875 | 879 | 7,150,100 | 879 |
| 2002-10-01 | 888 | 897 | 880 | 883 | 5,639,500 | 883 |
| 2002-09-30 | 925 | 929 | 901 | 904 | 5,052,500 | 904 |
| 2002-09-27 | 930 | 938 | 913 | 927 | 5,969,600 | 927 |
| 2002-09-26 | 910 | 923 | 910 | 912 | 5,348,900 | 912 |
| 2002-09-25 | 888 | 911 | 887 | 890 | 9,838,400 | 890 |
| 2002-09-24 | 910 | 925 | 888 | 925 | 10,944,400 | 925 |
| 2002-09-20 | 926 | 935 | 905 | 910 | 8,003,500 | 910 |
| 2002-09-19 | 950 | 967 | 926 | 926 | 18,410,700 | 926 |
| 2002-09-18 | 925 | 947 | 916 | 947 | 9,007,200 | 947 |
| 2002-09-17 | 910 | 942 | 909 | 928 | 15,228,600 | 928 |
| 2002-09-13 | 891 | 899 | 880 | 893 | 14,730,800 | 893 |
| 2002-09-12 | 899 | 911 | 894 | 911 | 13,747,800 | 911 |
| 2002-09-11 | 891 | 900 | 891 | 894 | 11,399,300 | 894 |
| 2002-09-10 | 876 | 889 | 870 | 878 | 12,307,300 | 878 |
| 2002-09-09 | 865 | 867 | 850 | 856 | 5,768,900 | 856 |
| 2002-09-06 | 815 | 852 | 812 | 845 | 6,868,700 | 845 |
| 2002-09-05 | 837 | 845 | 827 | 832 | 6,918,200 | 832 |
| 2002-09-04 | 816 | 828 | 807 | 827 | 8,575,200 | 827 |
| 2002-09-03 | 845 | 850 | 835 | 836 | 4,196,400 | 836 |
| 2002-09-02 | 850 | 858 | 846 | 848 | 4,537,000 | 848 |
| 2002-08-30 | 867 | 872 | 852 | 866 | 6,905,600 | 866 |
| 2002-08-29 | 869 | 879 | 863 | 867 | 6,061,300 | 867 |
| 2002-08-28 | 888 | 892 | 869 | 876 | 5,578,900 | 876 |
| 2002-08-27 | 901 | 905 | 886 | 888 | 6,049,600 | 888 |
| 2002-08-26 | 885 | 907 | 883 | 904 | 7,999,400 | 904 |
| 2002-08-23 | 895 | 897 | 880 | 880 | 4,752,400 | 880 |
| 2002-08-22 | 881 | 893 | 871 | 887 | 6,370,700 | 887 |
| 2002-08-21 | 870 | 891 | 867 | 879 | 8,090,200 | 879 |
| 2002-08-20 | 865 | 877 | 856 | 875 | 7,589,500 | 875 |
| 2002-08-19 | 870 | 870 | 846 | 851 | 5,975,600 | 851 |
| 2002-08-16 | 869 | 878 | 847 | 868 | 4,739,200 | 868 |
| 2002-08-15 | 860 | 868 | 857 | 867 | 4,282,700 | 867 |
| 2002-08-14 | 869 | 870 | 843 | 850 | 6,273,500 | 850 |
| 2002-08-13 | 866 | 883 | 863 | 869 | 3,812,900 | 869 |
| 2002-08-12 | 876 | 882 | 872 | 876 | 3,693,600 | 876 |
| 2002-08-09 | 890 | 898 | 880 | 896 | 7,559,100 | 896 |
| 2002-08-08 | 867 | 881 | 860 | 870 | 5,660,200 | 870 |
| 2002-08-07 | 860 | 873 | 852 | 865 | 6,525,400 | 865 |
| 2002-08-06 | 843 | 845 | 825 | 832 | 7,409,700 | 832 |
| 2002-08-05 | 845 | 865 | 842 | 855 | 6,173,200 | 855 |
| 2002-08-02 | 842 | 865 | 834 | 843 | 7,878,100 | 843 |
| 2002-08-01 | 852 | 858 | 836 | 842 | 9,645,700 | 842 |
| 2002-07-31 | 853 | 857 | 834 | 838 | 11,667,000 | 838 |
| 2002-07-30 | 851 | 876 | 850 | 863 | 21,399,000 | 863 |
| 2002-07-29 | 792 | 820 | 792 | 801 | 15,471,000 | 801 |
| 2002-07-26 | 806 | 806 | 763 | 770 | 14,766,000 | 770 |
| 2002-07-25 | 840 | 842 | 808 | 814 | 10,196,000 | 814 |
| 2002-07-24 | 811 | 816 | 802 | 816 | 8,530,000 | 816 |
| 2002-07-23 | 787 | 820 | 785 | 816 | 18,054,000 | 816 |
| 2002-07-22 | 781 | 804 | 778 | 794 | 12,231,000 | 794 |
| 2002-07-19 | 825 | 828 | 804 | 810 | 6,694,000 | 810 |
| 2002-07-18 | 825 | 845 | 819 | 835 | 8,388,000 | 835 |
| 2002-07-17 | 809 | 811 | 783 | 798 | 8,403,000 | 798 |
| 2002-07-16 | 807 | 825 | 805 | 805 | 11,300,000 | 805 |
| 2002-07-15 | 828 | 836 | 815 | 817 | 9,809,000 | 817 |
| 2002-07-12 | 852 | 855 | 842 | 842 | 9,777,000 | 842 |
| 2002-07-11 | 827 | 837 | 822 | 832 | 11,937,000 | 832 |
| 2002-07-10 | 850 | 863 | 845 | 845 | 10,814,000 | 845 |
| 2002-07-09 | 850 | 850 | 837 | 849 | 7,425,000 | 849 |
| 2002-07-08 | 865 | 865 | 841 | 841 | 13,791,000 | 841 |
| 2002-07-05 | 834 | 838 | 826 | 830 | 9,517,000 | 830 |
| 2002-07-04 | 840 | 858 | 825 | 837 | 15,450,000 | 837 |
| 2002-07-03 | 825 | 849 | 820 | 840 | 12,438,000 | 840 |
| 2002-07-02 | 811 | 835 | 811 | 829 | 13,013,000 | 829 |
| 2002-07-01 | 840 | 845 | 824 | 824 | 8,845,000 | 824 |
| 2002-06-28 | 825 | 835 | 820 | 830 | 13,017,000 | 830 |
| 2002-06-27 | 813 | 818 | 804 | 812 | 11,382,000 | 812 |
| 2002-06-26 | 806 | 809 | 787 | 798 | 10,301,000 | 798 |
| 2002-06-25 | 820 | 828 | 811 | 816 | 15,643,000 | 816 |
| 2002-06-24 | 801 | 831 | 795 | 819 | 11,434,000 | 819 |
| 2002-06-21 | 823 | 824 | 805 | 817 | 10,428,000 | 817 |
| 2002-06-20 | 841 | 843 | 826 | 843 | 9,593,000 | 843 |
| 2002-06-19 | 877 | 879 | 845 | 845 | 9,909,000 | 845 |
| 2002-06-18 | 873 | 893 | 868 | 885 | 9,375,000 | 885 |
| 2002-06-17 | 880 | 880 | 845 | 853 | 9,019,000 | 853 |
| 2002-06-14 | 930 | 934 | 891 | 892 | 21,726,000 | 892 |
| 2002-06-13 | 934 | 941 | 926 | 934 | 16,164,000 | 934 |
| 2002-06-12 | 920 | 922 | 909 | 914 | 5,818,000 | 914 |
| 2002-06-11 | 925 | 929 | 917 | 924 | 10,112,000 | 924 |
| 2002-06-10 | 913 | 920 | 903 | 912 | 7,594,000 | 912 |
| 2002-06-07 | 900 | 903 | 885 | 888 | 15,661,000 | 888 |
| 2002-06-06 | 910 | 922 | 900 | 920 | 11,402,000 | 920 |
| 2002-06-05 | 907 | 912 | 890 | 891 | 8,739,000 | 891 |
| 2002-06-04 | 919 | 920 | 896 | 904 | 13,347,000 | 904 |
| 2002-06-03 | 921 | 923 | 912 | 919 | 12,722,000 | 919 |
| 2002-05-31 | 911 | 915 | 881 | 881 | 20,280,000 | 881 |
| 2002-05-30 | 941 | 943 | 923 | 931 | 11,113,000 | 931 |
| 2002-05-29 | 966 | 968 | 951 | 953 | 8,121,000 | 953 |
| 2002-05-28 | 950 | 970 | 944 | 968 | 9,298,000 | 968 |
| 2002-05-27 | 952 | 959 | 947 | 949 | 7,904,000 | 949 |
| 2002-05-24 | 952 | 957 | 942 | 952 | 18,322,000 | 952 |
| 2002-05-23 | 955 | 965 | 936 | 938 | 19,390,000 | 938 |
| 2002-05-22 | 970 | 974 | 947 | 968 | 21,412,000 | 968 |
| 2002-05-21 | 1,000 | 1,001 | 980 | 990 | 10,574,000 | 990 |
| 2002-05-20 | 1,004 | 1,013 | 995 | 998 | 12,526,000 | 998 |
| 2002-05-17 | 1,030 | 1,041 | 1,016 | 1,024 | 11,559,000 | 1,024 |
| 2002-05-16 | 1,017 | 1,024 | 1,016 | 1,024 | 8,031,000 | 1,024 |
| 2002-05-15 | 1,018 | 1,029 | 1,011 | 1,011 | 23,030,000 | 1,011 |
| 2002-05-14 | 1,000 | 1,011 | 998 | 1,004 | 21,243,000 | 1,004 |
| 2002-05-13 | 993 | 997 | 981 | 997 | 17,256,000 | 997 |
| 2002-05-10 | 1,000 | 1,006 | 986 | 988 | 36,031,000 | 988 |
| 2002-05-09 | 984 | 988 | 974 | 985 | 16,690,000 | 985 |
| 2002-05-08 | 960 | 983 | 959 | 964 | 9,204,000 | 964 |
| 2002-05-07 | 956 | 967 | 946 | 958 | 11,494,000 | 958 |
| 2002-05-02 | 975 | 980 | 950 | 953 | 24,033,000 | 953 |
| 2002-05-01 | 998 | 1,003 | 985 | 994 | 14,488,000 | 994 |
| 2002-04-30 | 990 | 995 | 985 | 988 | 16,903,000 | 988 |
| 2002-04-26 | 978 | 999 | 967 | 998 | 23,878,000 | 998 |
| 2002-04-25 | 979 | 982 | 965 | 979 | 11,057,000 | 979 |
| 2002-04-24 | 975 | 977 | 958 | 971 | 11,592,000 | 971 |
| 2002-04-23 | 974 | 995 | 970 | 979 | 15,651,000 | 979 |
| 2002-04-22 | 979 | 990 | 976 | 984 | 15,769,000 | 984 |
| 2002-04-19 | 950 | 980 | 949 | 972 | 21,906,000 | 972 |
| 2002-04-18 | 954 | 974 | 950 | 959 | 21,859,000 | 959 |
| 2002-04-17 | 950 | 974 | 946 | 956 | 42,079,000 | 956 |
| 2002-04-16 | 900 | 924 | 900 | 924 | 10,914,000 | 924 |
| 2002-04-15 | 888 | 905 | 882 | 898 | 5,668,000 | 898 |
| 2002-04-12 | 876 | 891 | 870 | 888 | 8,189,000 | 888 |
| 2002-04-11 | 900 | 902 | 881 | 881 | 5,964,000 | 881 |
| 2002-04-10 | 880 | 909 | 876 | 898 | 14,798,000 | 898 |
| 2002-04-09 | 901 | 906 | 875 | 886 | 13,102,000 | 886 |
| 2002-04-08 | 900 | 923 | 887 | 918 | 15,078,000 | 918 |
| 2002-04-05 | 905 | 915 | 895 | 906 | 18,525,000 | 906 |
| 2002-04-04 | 935 | 941 | 917 | 925 | 13,171,000 | 925 |
| 2002-04-03 | 926 | 950 | 918 | 940 | 15,009,000 | 940 |
| 2002-04-02 | 960 | 978 | 948 | 956 | 18,812,000 | 956 |
| 2002-04-01 | 945 | 960 | 942 | 953 | 8,950,000 | 953 |
| 2002-03-29 | 965 | 968 | 931 | 938 | 6,880,000 | 938 |
| 2002-03-28 | 949 | 958 | 939 | 958 | 10,984,000 | 958 |
| 2002-03-27 | 913 | 950 | 907 | 945 | 11,589,000 | 945 |
| 2002-03-26 | 912 | 939 | 908 | 920 | 6,368,000 | 920 |
| 2002-03-25 | 929 | 937 | 914 | 929 | 8,460,000 | 929 |
| 2002-03-22 | 941 | 951 | 920 | 921 | 8,086,000 | 921 |
| 2002-03-20 | 968 | 973 | 935 | 956 | 22,133,000 | 956 |
| 2002-03-19 | 920 | 960 | 916 | 960 | 33,709,000 | 960 |
| 2002-03-18 | 910 | 927 | 900 | 900 | 24,081,000 | 900 |
| 2002-03-15 | 863 | 890 | 863 | 890 | 12,074,000 | 890 |
| 2002-03-14 | 850 | 866 | 836 | 863 | 8,261,000 | 863 |
| 2002-03-13 | 869 | 884 | 861 | 865 | 16,408,000 | 865 |
| 2002-03-12 | 849 | 872 | 843 | 863 | 16,914,000 | 863 |
| 2002-03-11 | 830 | 854 | 803 | 853 | 18,653,000 | 853 |
| 2002-03-08 | 836 | 860 | 822 | 830 | 28,461,000 | 830 |
| 2002-03-07 | 869 | 879 | 855 | 866 | 14,858,000 | 866 |
| 2002-03-06 | 883 | 896 | 871 | 879 | 8,214,000 | 879 |
| 2002-03-05 | 910 | 911 | 873 | 883 | 19,416,000 | 883 |
| 2002-03-04 | 890 | 913 | 887 | 907 | 26,085,000 | 907 |
| 2002-03-01 | 863 | 867 | 834 | 866 | 20,371,000 | 866 |
| 2002-02-28 | 870 | 886 | 857 | 873 | 19,447,000 | 873 |
| 2002-02-27 | 823 | 873 | 820 | 841 | 25,212,000 | 841 |
| 2002-02-26 | 810 | 824 | 805 | 816 | 13,691,000 | 816 |
| 2002-02-25 | 797 | 813 | 787 | 802 | 9,743,000 | 802 |
| 2002-02-22 | 794 | 800 | 787 | 789 | 10,628,000 | 789 |
| 2002-02-21 | 780 | 804 | 777 | 803 | 16,801,000 | 803 |
| 2002-02-20 | 770 | 783 | 765 | 766 | 7,009,000 | 766 |
| 2002-02-19 | 784 | 786 | 763 | 780 | 9,159,000 | 780 |
| 2002-02-18 | 785 | 798 | 782 | 790 | 9,838,000 | 790 |
| 2002-02-15 | 805 | 810 | 795 | 799 | 23,515,000 | 799 |
| 2002-02-14 | 795 | 807 | 778 | 785 | 22,928,000 | 785 |
| 2002-02-13 | 758 | 810 | 753 | 785 | 32,571,000 | 785 |
| 2002-02-12 | 741 | 767 | 738 | 754 | 21,310,000 | 754 |
| 2002-02-08 | 712 | 723 | 705 | 711 | 11,997,000 | 711 |
| 2002-02-07 | 701 | 720 | 696 | 720 | 5,807,000 | 720 |
| 2002-02-06 | 702 | 723 | 702 | 703 | 6,265,000 | 703 |
| 2002-02-05 | 703 | 706 | 686 | 700 | 10,865,000 | 700 |
| 2002-02-04 | 709 | 719 | 706 | 713 | 9,140,000 | 713 |
| 2002-02-01 | 723 | 734 | 702 | 702 | 17,461,000 | 702 |
| 2002-01-31 | 715 | 716 | 706 | 713 | 15,320,000 | 713 |
| 2002-01-30 | 720 | 724 | 700 | 712 | 16,770,000 | 712 |
| 2002-01-29 | 759 | 761 | 735 | 740 | 17,995,000 | 740 |
| 2002-01-28 | 759 | 766 | 754 | 759 | 11,274,000 | 759 |
| 2002-01-25 | 760 | 760 | 744 | 754 | 10,968,000 | 754 |
| 2002-01-24 | 735 | 754 | 735 | 751 | 7,632,000 | 751 |
| 2002-01-23 | 745 | 750 | 725 | 725 | 9,046,000 | 725 |
| 2002-01-22 | 743 | 744 | 727 | 727 | 8,226,000 | 727 |
| 2002-01-21 | 736 | 756 | 732 | 748 | 11,887,000 | 748 |
| 2002-01-18 | 730 | 745 | 720 | 736 | 11,264,000 | 736 |
| 2002-01-17 | 739 | 739 | 717 | 718 | 7,096,000 | 718 |
| 2002-01-16 | 724 | 751 | 717 | 749 | 11,953,000 | 749 |
| 2002-01-15 | 727 | 732 | 709 | 726 | 9,822,000 | 726 |
| 2002-01-11 | 757 | 768 | 750 | 757 | 16,655,000 | 757 |
| 2002-01-10 | 720 | 755 | 712 | 747 | 17,055,000 | 747 |
| 2002-01-09 | 698 | 730 | 692 | 730 | 12,167,000 | 730 |
| 2002-01-08 | 692 | 700 | 683 | 698 | 8,910,000 | 698 |
| 2002-01-07 | 709 | 723 | 706 | 709 | 10,565,000 | 709 |
| 2002-01-04 | 705 | 729 | 702 | 725 | 9,401,000 | 725 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
