1. HOME >
  2. 株価時系列 >
  3. 7201 >
  4. 2004年

7201 日産自動車(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,1121,1141,1091,1142,215,4001,114
2004-12-291,1101,1141,1051,1074,482,9001,107
2004-12-281,1101,1111,0991,1105,971,8001,110
2004-12-271,1151,1151,1101,1123,362,2001,112
2004-12-241,1171,1181,1091,1157,924,3001,115
2004-12-221,1081,1101,1001,1005,246,3001,100
2004-12-211,0951,1051,0951,0965,847,7001,096
2004-12-201,0981,1031,0951,0957,563,0001,095
2004-12-171,1041,1081,0981,1076,856,4001,107
2004-12-161,0971,1001,0831,0936,351,5001,093
2004-12-151,1051,1101,0961,0969,116,5001,096
2004-12-141,0951,0981,0901,09810,122,1001,098
2004-12-131,0901,0921,0741,0788,389,7001,078
2004-12-101,0851,0881,0751,07515,130,3001,075
2004-12-091,0831,0891,0791,08411,513,0001,084
2004-12-081,0741,0851,0711,08511,498,9001,085
2004-12-071,0831,0881,0711,07110,324,6001,071
2004-12-061,0951,0951,0761,08110,779,6001,081
2004-12-031,1211,1211,0971,10313,506,5001,103
2004-12-021,0921,1031,0881,10112,582,5001,101
2004-12-011,0721,0831,0671,07811,130,4001,078
2004-11-301,0921,0921,0811,0857,733,8001,085
2004-11-291,0891,0931,0821,0919,877,4001,091
2004-11-261,0791,0811,0731,07711,837,8001,077
2004-11-251,0701,0851,0621,08215,653,0001,082
2004-11-241,0721,0891,0651,08612,064,9001,086
2004-11-221,0761,0811,0701,07611,394,0001,076
2004-11-191,1071,1081,0921,09912,087,3001,099
2004-11-181,1291,1291,0881,10119,664,1001,101
2004-11-171,1381,1421,1231,1288,786,6001,128
2004-11-161,1521,1551,1371,1417,351,5001,141
2004-11-151,1431,1511,1381,1518,528,7001,151
2004-11-121,1391,1431,1321,1427,085,0001,142
2004-11-111,1421,1461,1261,1265,666,9001,126
2004-11-101,1371,1401,1271,1325,776,3001,132
2004-11-091,1411,1441,1281,13510,835,0001,135
2004-11-081,1701,1711,1371,1399,547,3001,139
2004-11-051,1561,1661,1471,1609,049,4001,160
2004-11-041,1671,1691,1521,1559,927,4001,155
2004-11-021,1521,1571,1371,15016,039,4001,150
2004-11-011,1701,1711,1511,15510,026,1001,155
2004-10-291,1911,1951,1811,1957,908,7001,195
2004-10-281,1761,1881,1721,1787,822,9001,178
2004-10-271,1751,1751,1521,1543,698,2001,154
2004-10-261,1561,1591,1471,1578,317,7001,157
2004-10-251,1811,1831,1701,1716,827,4001,171
2004-10-221,1991,2171,1991,2019,863,2001,201
2004-10-211,1911,2071,1891,1999,699,6001,199
2004-10-201,1911,2011,1821,19712,217,5001,197
2004-10-191,1861,1951,1861,1925,853,1001,192
2004-10-181,1791,1881,1761,1825,157,6001,182
2004-10-151,1781,1791,1681,1754,730,7001,175
2004-10-141,1971,1971,1831,1834,298,3001,183
2004-10-131,2001,2001,1871,1956,558,1001,195
2004-10-121,2151,2251,2061,2095,083,5001,209
2004-10-081,2101,2331,2101,2334,965,6001,233
2004-10-071,2301,2351,2161,2275,778,3001,227
2004-10-061,2211,2431,2201,2366,459,1001,236
2004-10-051,2441,2441,2311,2358,721,6001,235
2004-10-041,2251,2451,2231,24413,124,6001,244
2004-10-011,1951,2101,1951,2106,085,2001,210
2004-09-301,2001,2031,1921,2008,635,9001,200
2004-09-291,1711,1741,1651,1676,316,0001,167
2004-09-281,1701,1841,1691,1816,128,3001,181
2004-09-271,1901,1931,1711,1794,992,5001,179
2004-09-241,1901,2051,1851,2036,699,7001,203
2004-09-221,2181,2201,1961,2068,021,9001,206
2004-09-211,2201,2201,2071,2124,656,2001,212
2004-09-171,2061,2181,2031,2096,679,4001,209
2004-09-161,2091,2221,2061,2178,130,7001,217
2004-09-151,2161,2261,2131,21411,710,0001,214
2004-09-141,2051,2321,2031,22215,084,1001,222
2004-09-131,1961,1961,1911,1953,978,0001,195
2004-09-101,1721,1851,1691,17913,370,3001,179
2004-09-091,1991,2031,1771,1776,661,8001,177
2004-09-081,2051,2141,1971,2036,680,3001,203
2004-09-071,2001,2041,1871,1978,308,7001,197
2004-09-061,1821,1981,1701,1968,513,6001,196
2004-09-031,1931,1931,1651,1666,164,0001,166
2004-09-021,1821,1891,1771,1876,990,5001,187
2004-09-011,1871,1941,1841,1906,394,3001,190
2004-08-311,1841,1921,1761,1926,677,6001,192
2004-08-301,1761,1861,1701,1855,058,9001,185
2004-08-271,1771,1781,1721,1755,680,6001,175
2004-08-261,1831,1871,1711,1764,869,1001,176
2004-08-251,1681,1821,1631,1787,109,8001,178
2004-08-241,1651,1691,1591,1647,116,7001,164
2004-08-231,1581,1621,1471,1495,530,5001,149
2004-08-201,1481,1491,1381,1385,259,3001,138
2004-08-191,1471,1481,1381,1414,575,7001,141
2004-08-181,1291,1381,1201,1375,008,6001,137
2004-08-171,1351,1421,1251,1345,470,1001,134
2004-08-161,1221,1401,1191,1295,628,6001,129
2004-08-131,1401,1451,1301,1307,485,7001,130
2004-08-121,1561,1631,1501,1504,468,9001,150
2004-08-111,1571,1611,1501,1607,638,8001,160
2004-08-101,1501,1601,1371,13712,427,4001,137
2004-08-091,1501,1731,1471,16912,788,4001,169
2004-08-061,1601,1771,1561,1778,798,9001,177
2004-08-051,1751,1871,1701,1709,410,0001,170
2004-08-041,1851,1881,1671,1806,564,8001,180
2004-08-031,1751,1831,1681,1827,889,2001,182
2004-08-021,2031,2071,1841,1844,999,4001,184
2004-07-301,2001,2061,1951,20211,880,7001,202
2004-07-291,1831,1941,1751,18916,907,3001,189
2004-07-281,1641,1721,1591,1636,727,9001,163
2004-07-271,1581,1661,1521,1546,400,0001,154
2004-07-261,1491,1691,1471,1565,783,3001,156
2004-07-231,1601,1691,1491,1687,641,7001,168
2004-07-221,1701,1711,1531,1605,799,4001,160
2004-07-211,1541,1771,1491,1709,050,7001,170
2004-07-201,1601,1611,1431,1518,658,2001,151
2004-07-161,1691,1771,1651,1736,288,8001,173
2004-07-151,1851,1931,1681,1805,888,2001,180
2004-07-141,2101,2141,1771,17810,504,7001,178
2004-07-131,1631,2011,1631,19813,984,6001,198
2004-07-121,1921,1941,1831,1836,183,4001,183
2004-07-091,1751,1891,1751,1778,547,7001,177
2004-07-081,1781,1961,1771,1879,971,9001,187
2004-07-071,1881,2051,1791,18512,270,9001,185
2004-07-061,1901,2091,1861,1885,884,4001,188
2004-07-051,1951,1951,1801,1905,870,2001,190
2004-07-021,1961,2061,1931,1968,093,2001,196
2004-07-011,2231,2341,2171,2208,844,2001,220
2004-06-301,1971,2231,1971,21312,545,6001,213
2004-06-291,1951,2001,1831,19711,588,8001,197
2004-06-281,1991,2161,1901,21111,515,2001,211
2004-06-251,1991,2171,1931,21125,218,8001,211
2004-06-241,1801,1901,1631,17929,911,9001,179
2004-06-231,1201,1451,1031,13517,405,7001,135
2004-06-221,1111,1241,1071,1207,570,1001,120
2004-06-211,1251,1391,1201,13110,538,4001,131
2004-06-181,1251,1271,0901,09914,955,6001,099
2004-06-171,1441,1441,1311,1336,053,3001,133
2004-06-161,1381,1441,1331,1439,778,2001,143
2004-06-151,1391,1491,1311,1419,524,4001,141
2004-06-141,1451,1501,1351,1374,498,1001,137
2004-06-111,1301,1521,1301,13712,971,9001,137
2004-06-101,1371,1581,1321,1486,489,6001,148
2004-06-091,1691,1691,1401,1406,563,0001,140
2004-06-081,1561,1621,1441,1529,985,0001,152
2004-06-071,1481,1731,1451,16726,687,5001,167
2004-06-041,0981,1291,0911,12322,658,9001,123
2004-06-031,1021,1041,0601,08120,589,5001,081
2004-06-021,0901,0951,0811,09212,355,0001,092
2004-06-011,1091,1211,0991,1058,918,1001,105
2004-05-311,1171,1181,0881,11313,886,2001,113
2004-05-281,1221,1281,1111,11518,907,1001,115
2004-05-271,1241,1291,1181,12410,017,9001,124
2004-05-261,1151,1301,1141,12511,924,1001,125
2004-05-251,1391,1431,1221,1296,305,8001,129
2004-05-241,1351,1411,1301,1415,666,0001,141
2004-05-211,1201,1361,1171,1325,548,2001,132
2004-05-201,1501,1501,1121,12911,119,9001,129
2004-05-191,1331,1441,1151,1319,558,2001,131
2004-05-181,1101,1241,1081,11910,413,8001,119
2004-05-171,1601,1601,1071,12012,711,0001,120
2004-05-141,1501,1581,1321,14019,180,6001,140
2004-05-131,1761,1821,1631,17412,366,0001,174
2004-05-121,2001,2181,1881,21810,433,2001,218
2004-05-111,1601,1841,1601,17811,426,4001,178
2004-05-101,2081,2201,1741,19012,651,8001,190
2004-05-071,2051,2181,1981,2078,563,5001,207
2004-05-061,2401,2411,2171,2209,280,3001,220
2004-04-301,2111,2351,2061,2298,807,0001,229
2004-04-281,2711,2731,2381,24911,886,0001,249
2004-04-271,2461,2581,2351,25115,921,6001,251
2004-04-261,2841,2841,2651,27819,968,2001,278
2004-04-231,2461,2621,2431,26018,162,5001,260
2004-04-221,2301,2551,2291,23825,013,4001,238
2004-04-211,2111,2191,2041,21417,677,6001,214
2004-04-201,1931,2071,1831,19615,240,9001,196
2004-04-191,1891,1961,1631,17511,716,1001,175
2004-04-161,1671,1771,1551,17216,723,5001,172
2004-04-151,1811,1931,1581,16115,777,5001,161
2004-04-141,1801,1821,1551,16816,729,5001,168
2004-04-131,2021,2041,1821,1857,554,4001,185
2004-04-121,2001,2051,1931,1984,849,0001,198
2004-04-091,2001,2121,1931,1996,961,9001,199
2004-04-081,2181,2261,2131,2196,609,6001,219
2004-04-071,2101,2171,2091,2136,966,5001,213
2004-04-061,2171,2221,1961,22213,976,4001,222
2004-04-051,2041,2041,1911,20310,704,7001,203
2004-04-021,1631,1711,1561,16010,065,3001,160
2004-04-011,1551,1581,1391,14313,969,0001,143
2004-03-311,2001,2051,1531,16512,745,1001,165
2004-03-301,2101,2131,1931,19312,381,0001,193
2004-03-291,1831,1971,1791,18811,019,3001,188
2004-03-261,1581,1781,1581,17310,837,7001,173
2004-03-251,1481,1501,1301,14715,124,1001,147
2004-03-241,1601,1671,1521,1627,813,6001,162
2004-03-231,1301,1551,1301,15010,128,8001,150
2004-03-221,1711,1711,1511,16010,482,7001,160
2004-03-191,1801,1921,1731,1837,375,7001,183
2004-03-181,2151,2161,1871,1987,070,7001,198
2004-03-171,1821,2091,1801,1947,681,0001,194
2004-03-161,1831,1921,1761,1816,563,9001,181
2004-03-151,1961,2201,1961,2034,768,0001,203
2004-03-121,1801,1991,1711,18915,615,4001,189
2004-03-111,2001,2151,1951,2009,804,4001,200
2004-03-101,2401,2441,2131,2188,107,8001,218
2004-03-091,2601,2601,2371,2526,305,9001,252
2004-03-081,2611,2771,2601,2617,669,0001,261
2004-03-051,2501,2701,2421,27010,391,5001,270
2004-03-041,2491,2581,2351,2409,246,3001,240
2004-03-031,2471,2691,2431,24816,842,8001,248
2004-03-021,2301,2391,2211,23910,206,5001,239
2004-03-011,2141,2241,2031,2209,952,1001,220
2004-02-271,1841,2131,1841,21310,792,6001,213
2004-02-261,1911,1961,1821,1876,665,2001,187
2004-02-251,1651,1731,1591,1597,380,0001,159
2004-02-241,1871,1931,1751,18511,204,4001,185
2004-02-231,1771,2031,1751,19915,452,9001,199
2004-02-201,1651,1711,1571,16617,073,4001,166
2004-02-191,1351,1531,1301,14614,749,4001,146
2004-02-181,1301,1341,1201,1209,325,0001,120
2004-02-171,1101,1351,1021,13113,440,5001,131
2004-02-161,0801,1001,0731,0928,235,6001,092
2004-02-131,0601,0771,0551,06814,814,2001,068
2004-02-121,0951,0961,0661,07016,213,8001,070
2004-02-101,0921,0921,0501,07514,397,2001,075
2004-02-091,1041,1201,0871,0968,541,5001,096
2004-02-061,1001,1061,0841,09510,264,0001,095
2004-02-051,0911,1181,0881,11111,832,9001,111
2004-02-041,1101,1191,0881,09111,988,1001,091
2004-02-031,1401,1431,1161,1258,733,1001,125
2004-02-021,1351,1531,1331,1506,381,0001,150
2004-01-301,1361,1461,1171,12911,569,2001,129
2004-01-291,1601,1601,1321,15210,937,7001,152
2004-01-281,1651,1671,1531,1598,919,5001,159
2004-01-271,1911,1911,1641,17310,195,9001,173
2004-01-261,1901,1951,1721,18212,828,6001,182
2004-01-231,2251,2251,2101,2107,240,9001,210
2004-01-221,2301,2301,2031,2107,027,9001,210
2004-01-211,2301,2431,2121,2159,018,6001,215
2004-01-201,2261,2451,2161,2399,335,5001,239
2004-01-191,2101,2301,2051,22613,879,4001,226
2004-01-161,1871,1951,1741,1908,597,9001,190
2004-01-151,1851,1951,1661,17512,450,9001,175
2004-01-141,1901,1941,1821,1839,521,9001,183
2004-01-131,2101,2101,1881,1998,360,1001,199
2004-01-091,2341,2341,2041,21614,130,8001,216
2004-01-081,2311,2371,2121,2149,083,8001,214
2004-01-071,2671,2721,2321,2445,317,8001,244
2004-01-061,2621,2781,2601,2666,604,4001,266
2004-01-051,2621,2621,2461,2544,159,2001,254

分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株