7201 日産自動車(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 319 | 332 | 316 | 320 | 15,526,400 | 320 |
| 2008-12-29 | 315 | 320 | 311 | 319 | 13,105,900 | 319 |
| 2008-12-26 | 305 | 315 | 303 | 313 | 12,007,600 | 313 |
| 2008-12-25 | 299 | 304 | 297 | 304 | 14,218,800 | 304 |
| 2008-12-24 | 299 | 300 | 295 | 296 | 12,252,000 | 296 |
| 2008-12-22 | 295 | 305 | 295 | 304 | 17,905,000 | 304 |
| 2008-12-19 | 299 | 305 | 295 | 296 | 29,791,600 | 296 |
| 2008-12-18 | 297 | 308 | 295 | 304 | 25,319,000 | 304 |
| 2008-12-17 | 320 | 320 | 293 | 302 | 35,589,700 | 302 |
| 2008-12-16 | 321 | 322 | 309 | 315 | 20,512,500 | 315 |
| 2008-12-15 | 317 | 333 | 317 | 331 | 28,637,300 | 331 |
| 2008-12-12 | 330 | 338 | 304 | 308 | 35,876,900 | 308 |
| 2008-12-11 | 342 | 351 | 332 | 348 | 33,409,100 | 348 |
| 2008-12-10 | 323 | 350 | 321 | 344 | 31,967,300 | 344 |
| 2008-12-09 | 308 | 328 | 307 | 327 | 28,784,100 | 327 |
| 2008-12-08 | 296 | 308 | 292 | 304 | 18,244,700 | 304 |
| 2008-12-05 | 297 | 306 | 290 | 298 | 26,816,200 | 298 |
| 2008-12-04 | 313 | 315 | 290 | 292 | 23,110,200 | 292 |
| 2008-12-03 | 311 | 313 | 301 | 312 | 29,006,000 | 312 |
| 2008-12-02 | 298 | 308 | 291 | 302 | 34,268,800 | 302 |
| 2008-12-01 | 318 | 319 | 303 | 308 | 21,631,900 | 308 |
| 2008-11-28 | 329 | 331 | 314 | 317 | 21,987,900 | 317 |
| 2008-11-27 | 337 | 344 | 325 | 328 | 20,810,900 | 328 |
| 2008-11-26 | 350 | 351 | 334 | 337 | 20,018,600 | 337 |
| 2008-11-25 | 367 | 367 | 330 | 346 | 27,103,100 | 346 |
| 2008-11-21 | 307 | 355 | 303 | 347 | 33,533,000 | 347 |
| 2008-11-20 | 331 | 339 | 325 | 327 | 23,728,900 | 327 |
| 2008-11-19 | 358 | 364 | 343 | 346 | 20,176,900 | 346 |
| 2008-11-18 | 359 | 366 | 354 | 356 | 19,413,000 | 356 |
| 2008-11-17 | 360 | 384 | 353 | 369 | 29,656,400 | 369 |
| 2008-11-14 | 394 | 396 | 370 | 372 | 26,590,400 | 372 |
| 2008-11-13 | 388 | 389 | 366 | 374 | 43,440,700 | 374 |
| 2008-11-12 | 411 | 415 | 401 | 403 | 25,985,200 | 403 |
| 2008-11-11 | 425 | 439 | 423 | 424 | 19,392,500 | 424 |
| 2008-11-10 | 446 | 449 | 428 | 440 | 19,389,500 | 440 |
| 2008-11-07 | 420 | 443 | 405 | 422 | 32,311,700 | 422 |
| 2008-11-06 | 465 | 473 | 448 | 455 | 21,469,800 | 455 |
| 2008-11-05 | 461 | 500 | 460 | 500 | 33,267,800 | 500 |
| 2008-11-04 | 468 | 468 | 440 | 441 | 48,380,400 | 441 |
| 2008-10-31 | 515 | 528 | 489 | 493 | 21,074,200 | 493 |
| 2008-10-30 | 481 | 544 | 463 | 538 | 40,821,800 | 538 |
| 2008-10-29 | 473 | 489 | 442 | 471 | 39,836,400 | 471 |
| 2008-10-28 | 410 | 449 | 400 | 423 | 29,576,600 | 423 |
| 2008-10-27 | 437 | 454 | 403 | 404 | 33,687,200 | 404 |
| 2008-10-24 | 471 | 474 | 440 | 441 | 24,846,200 | 441 |
| 2008-10-23 | 476 | 477 | 451 | 466 | 30,714,900 | 466 |
| 2008-10-22 | 529 | 530 | 500 | 500 | 19,973,800 | 500 |
| 2008-10-21 | 560 | 564 | 537 | 549 | 19,992,300 | 549 |
| 2008-10-20 | 499 | 534 | 493 | 527 | 27,847,000 | 527 |
| 2008-10-17 | 500 | 505 | 481 | 484 | 17,257,700 | 484 |
| 2008-10-16 | 502 | 503 | 473 | 475 | 21,600,100 | 475 |
| 2008-10-15 | 541 | 541 | 510 | 536 | 25,667,800 | 536 |
| 2008-10-14 | 544 | 544 | 517 | 544 | 19,727,200 | 544 |
| 2008-10-10 | 462 | 486 | 462 | 464 | 30,199,600 | 464 |
| 2008-10-09 | 511 | 534 | 501 | 512 | 26,144,200 | 512 |
| 2008-10-08 | 537 | 542 | 500 | 501 | 28,725,600 | 501 |
| 2008-10-07 | 541 | 569 | 536 | 556 | 30,571,300 | 556 |
| 2008-10-06 | 591 | 603 | 584 | 584 | 23,151,100 | 584 |
| 2008-10-03 | 650 | 654 | 615 | 621 | 20,748,700 | 621 |
| 2008-10-02 | 690 | 691 | 660 | 668 | 18,335,100 | 668 |
| 2008-10-01 | 698 | 714 | 689 | 696 | 13,867,500 | 696 |
| 2008-09-30 | 684 | 718 | 684 | 697 | 19,282,600 | 697 |
| 2008-09-29 | 754 | 757 | 718 | 726 | 12,359,300 | 726 |
| 2008-09-26 | 770 | 779 | 749 | 758 | 17,219,600 | 758 |
| 2008-09-25 | 757 | 772 | 757 | 763 | 15,784,800 | 763 |
| 2008-09-24 | 793 | 805 | 784 | 803 | 23,582,800 | 803 |
| 2008-09-22 | 800 | 803 | 785 | 803 | 23,320,800 | 803 |
| 2008-09-19 | 732 | 766 | 732 | 755 | 20,330,200 | 755 |
| 2008-09-18 | 698 | 722 | 697 | 709 | 25,113,800 | 709 |
| 2008-09-17 | 741 | 752 | 725 | 728 | 22,727,300 | 728 |
| 2008-09-16 | 750 | 751 | 727 | 742 | 31,427,500 | 742 |
| 2008-09-12 | 799 | 801 | 773 | 789 | 25,583,100 | 789 |
| 2008-09-11 | 802 | 807 | 795 | 795 | 15,313,500 | 795 |
| 2008-09-10 | 800 | 813 | 791 | 810 | 18,711,900 | 810 |
| 2008-09-09 | 824 | 824 | 805 | 808 | 13,839,500 | 808 |
| 2008-09-08 | 813 | 829 | 812 | 824 | 17,835,000 | 824 |
| 2008-09-05 | 803 | 808 | 800 | 800 | 22,323,800 | 800 |
| 2008-09-04 | 846 | 852 | 830 | 830 | 21,227,200 | 830 |
| 2008-09-03 | 832 | 845 | 828 | 837 | 14,151,700 | 837 |
| 2008-09-02 | 820 | 838 | 812 | 817 | 12,087,300 | 817 |
| 2008-09-01 | 821 | 828 | 817 | 819 | 8,315,900 | 819 |
| 2008-08-29 | 824 | 841 | 823 | 841 | 16,616,400 | 841 |
| 2008-08-28 | 824 | 825 | 812 | 814 | 12,875,300 | 814 |
| 2008-08-27 | 840 | 841 | 808 | 814 | 35,608,900 | 814 |
| 2008-08-26 | 836 | 858 | 830 | 854 | 11,177,400 | 854 |
| 2008-08-25 | 850 | 862 | 848 | 856 | 11,835,500 | 856 |
| 2008-08-22 | 828 | 832 | 821 | 830 | 10,183,400 | 830 |
| 2008-08-21 | 842 | 844 | 835 | 836 | 10,174,300 | 836 |
| 2008-08-20 | 834 | 843 | 832 | 840 | 10,356,400 | 840 |
| 2008-08-19 | 850 | 853 | 842 | 848 | 11,426,400 | 848 |
| 2008-08-18 | 859 | 875 | 856 | 869 | 11,957,800 | 869 |
| 2008-08-15 | 844 | 865 | 842 | 863 | 10,905,600 | 863 |
| 2008-08-14 | 840 | 855 | 840 | 845 | 13,787,000 | 845 |
| 2008-08-13 | 864 | 868 | 855 | 860 | 15,199,500 | 860 |
| 2008-08-12 | 854 | 872 | 850 | 859 | 16,525,300 | 859 |
| 2008-08-11 | 863 | 881 | 858 | 879 | 16,845,200 | 879 |
| 2008-08-08 | 842 | 856 | 835 | 843 | 16,143,600 | 843 |
| 2008-08-07 | 846 | 854 | 838 | 854 | 18,718,800 | 854 |
| 2008-08-06 | 825 | 839 | 819 | 839 | 19,895,600 | 839 |
| 2008-08-05 | 798 | 810 | 794 | 803 | 13,541,500 | 803 |
| 2008-08-04 | 800 | 801 | 780 | 788 | 22,841,800 | 788 |
| 2008-08-01 | 839 | 839 | 817 | 828 | 15,057,200 | 828 |
| 2008-07-31 | 841 | 844 | 823 | 840 | 13,156,300 | 840 |
| 2008-07-30 | 820 | 837 | 819 | 837 | 13,088,200 | 837 |
| 2008-07-29 | 822 | 824 | 808 | 813 | 15,550,900 | 813 |
| 2008-07-28 | 837 | 850 | 832 | 840 | 16,487,800 | 840 |
| 2008-07-25 | 829 | 836 | 824 | 824 | 20,814,600 | 824 |
| 2008-07-24 | 833 | 846 | 831 | 842 | 27,086,100 | 842 |
| 2008-07-23 | 840 | 857 | 826 | 832 | 23,616,900 | 832 |
| 2008-07-22 | 818 | 841 | 817 | 841 | 24,430,900 | 841 |
| 2008-07-18 | 822 | 827 | 813 | 817 | 17,630,200 | 817 |
| 2008-07-17 | 817 | 820 | 800 | 811 | 21,930,300 | 811 |
| 2008-07-16 | 813 | 828 | 811 | 815 | 17,260,400 | 815 |
| 2008-07-15 | 811 | 813 | 801 | 808 | 19,142,500 | 808 |
| 2008-07-14 | 823 | 835 | 812 | 813 | 20,636,000 | 813 |
| 2008-07-11 | 845 | 848 | 831 | 833 | 20,979,900 | 833 |
| 2008-07-10 | 854 | 863 | 851 | 858 | 16,434,500 | 858 |
| 2008-07-09 | 873 | 881 | 847 | 863 | 21,245,900 | 863 |
| 2008-07-08 | 884 | 884 | 864 | 866 | 14,919,900 | 866 |
| 2008-07-07 | 866 | 880 | 861 | 870 | 11,396,000 | 870 |
| 2008-07-04 | 869 | 869 | 855 | 866 | 9,527,200 | 866 |
| 2008-07-03 | 844 | 864 | 836 | 859 | 16,454,600 | 859 |
| 2008-07-02 | 869 | 873 | 845 | 850 | 14,819,700 | 850 |
| 2008-07-01 | 873 | 887 | 865 | 867 | 13,978,400 | 867 |
| 2008-06-30 | 888 | 893 | 870 | 877 | 14,456,700 | 877 |
| 2008-06-27 | 880 | 911 | 880 | 890 | 18,096,000 | 890 |
| 2008-06-26 | 909 | 919 | 899 | 903 | 11,768,100 | 903 |
| 2008-06-25 | 900 | 901 | 885 | 899 | 13,239,700 | 899 |
| 2008-06-24 | 905 | 912 | 897 | 897 | 11,997,200 | 897 |
| 2008-06-23 | 898 | 913 | 893 | 905 | 15,118,100 | 905 |
| 2008-06-20 | 925 | 937 | 920 | 923 | 13,852,100 | 923 |
| 2008-06-19 | 951 | 955 | 924 | 928 | 18,633,800 | 928 |
| 2008-06-18 | 949 | 972 | 949 | 970 | 10,676,000 | 970 |
| 2008-06-17 | 975 | 975 | 954 | 959 | 13,754,600 | 959 |
| 2008-06-16 | 970 | 979 | 965 | 978 | 12,144,500 | 978 |
| 2008-06-13 | 940 | 962 | 937 | 957 | 19,913,300 | 957 |
| 2008-06-12 | 939 | 948 | 926 | 939 | 14,486,000 | 939 |
| 2008-06-11 | 943 | 961 | 942 | 959 | 11,881,600 | 959 |
| 2008-06-10 | 945 | 960 | 936 | 936 | 13,504,200 | 936 |
| 2008-06-09 | 944 | 950 | 931 | 941 | 15,869,500 | 941 |
| 2008-06-06 | 995 | 998 | 969 | 974 | 14,724,300 | 974 |
| 2008-06-05 | 968 | 979 | 949 | 979 | 14,380,400 | 979 |
| 2008-06-04 | 928 | 975 | 927 | 974 | 25,799,700 | 974 |
| 2008-06-03 | 933 | 933 | 918 | 925 | 13,555,700 | 925 |
| 2008-06-02 | 933 | 945 | 921 | 945 | 15,420,500 | 945 |
| 2008-05-30 | 930 | 945 | 929 | 937 | 20,352,800 | 937 |
| 2008-05-29 | 907 | 920 | 901 | 920 | 17,113,900 | 920 |
| 2008-05-28 | 902 | 903 | 882 | 883 | 12,720,100 | 883 |
| 2008-05-27 | 879 | 897 | 877 | 892 | 11,366,900 | 892 |
| 2008-05-26 | 880 | 885 | 865 | 875 | 13,782,300 | 875 |
| 2008-05-23 | 898 | 911 | 897 | 899 | 22,527,800 | 899 |
| 2008-05-22 | 924 | 924 | 905 | 913 | 21,754,800 | 913 |
| 2008-05-21 | 947 | 949 | 926 | 935 | 17,638,400 | 935 |
| 2008-05-20 | 979 | 986 | 970 | 976 | 11,100,000 | 976 |
| 2008-05-19 | 988 | 989 | 973 | 979 | 11,566,800 | 979 |
| 2008-05-16 | 990 | 995 | 962 | 975 | 14,755,600 | 975 |
| 2008-05-15 | 966 | 988 | 966 | 982 | 14,944,100 | 982 |
| 2008-05-14 | 962 | 970 | 941 | 960 | 17,746,300 | 960 |
| 2008-05-13 | 950 | 964 | 949 | 960 | 12,639,300 | 960 |
| 2008-05-12 | 927 | 934 | 921 | 930 | 9,159,500 | 930 |
| 2008-05-09 | 951 | 961 | 941 | 945 | 15,933,600 | 945 |
| 2008-05-08 | 975 | 975 | 957 | 960 | 12,892,800 | 960 |
| 2008-05-07 | 965 | 982 | 964 | 974 | 21,088,100 | 974 |
| 2008-05-02 | 934 | 941 | 930 | 940 | 13,821,000 | 940 |
| 2008-05-01 | 929 | 935 | 918 | 926 | 11,219,000 | 926 |
| 2008-04-30 | 924 | 932 | 913 | 922 | 14,237,800 | 922 |
| 2008-04-28 | 918 | 931 | 913 | 923 | 14,442,600 | 923 |
| 2008-04-25 | 871 | 900 | 870 | 898 | 13,410,100 | 898 |
| 2008-04-24 | 878 | 884 | 864 | 870 | 9,352,200 | 870 |
| 2008-04-23 | 862 | 889 | 860 | 874 | 15,488,800 | 874 |
| 2008-04-22 | 895 | 896 | 874 | 886 | 15,050,500 | 886 |
| 2008-04-21 | 914 | 923 | 907 | 919 | 20,326,800 | 919 |
| 2008-04-18 | 868 | 887 | 867 | 884 | 18,516,500 | 884 |
| 2008-04-17 | 857 | 869 | 850 | 867 | 14,819,000 | 867 |
| 2008-04-16 | 831 | 846 | 825 | 837 | 16,448,100 | 837 |
| 2008-04-15 | 823 | 825 | 813 | 821 | 11,984,200 | 821 |
| 2008-04-14 | 805 | 807 | 799 | 803 | 15,353,600 | 803 |
| 2008-04-11 | 821 | 834 | 815 | 829 | 16,524,800 | 829 |
| 2008-04-10 | 822 | 822 | 808 | 811 | 13,530,700 | 811 |
| 2008-04-09 | 845 | 850 | 825 | 825 | 12,671,900 | 825 |
| 2008-04-08 | 856 | 859 | 832 | 846 | 15,113,600 | 846 |
| 2008-04-07 | 845 | 859 | 837 | 856 | 11,866,800 | 856 |
| 2008-04-04 | 861 | 865 | 848 | 848 | 16,926,600 | 848 |
| 2008-04-03 | 879 | 891 | 865 | 891 | 19,890,600 | 891 |
| 2008-04-02 | 865 | 878 | 864 | 878 | 18,311,900 | 878 |
| 2008-04-01 | 820 | 831 | 812 | 820 | 15,126,600 | 820 |
| 2008-03-31 | 832 | 835 | 815 | 824 | 15,978,900 | 824 |
| 2008-03-28 | 856 | 856 | 836 | 848 | 16,965,600 | 848 |
| 2008-03-27 | 869 | 869 | 842 | 850 | 16,537,600 | 850 |
| 2008-03-26 | 876 | 882 | 858 | 882 | 14,065,200 | 882 |
| 2008-03-25 | 908 | 911 | 892 | 903 | 19,590,400 | 903 |
| 2008-03-24 | 873 | 899 | 872 | 890 | 16,512,100 | 890 |
| 2008-03-21 | 840 | 863 | 839 | 859 | 15,921,400 | 859 |
| 2008-03-19 | 832 | 852 | 821 | 839 | 20,168,000 | 839 |
| 2008-03-18 | 800 | 807 | 786 | 792 | 20,742,600 | 792 |
| 2008-03-17 | 813 | 815 | 793 | 800 | 21,338,000 | 800 |
| 2008-03-14 | 870 | 879 | 837 | 843 | 23,909,400 | 843 |
| 2008-03-13 | 894 | 894 | 858 | 869 | 14,960,300 | 869 |
| 2008-03-12 | 914 | 914 | 890 | 894 | 16,386,900 | 894 |
| 2008-03-11 | 854 | 887 | 853 | 884 | 15,221,500 | 884 |
| 2008-03-10 | 868 | 889 | 862 | 863 | 19,002,300 | 863 |
| 2008-03-07 | 905 | 907 | 891 | 895 | 18,833,700 | 895 |
| 2008-03-06 | 930 | 945 | 923 | 934 | 12,109,400 | 934 |
| 2008-03-05 | 904 | 934 | 903 | 920 | 18,971,900 | 920 |
| 2008-03-04 | 926 | 928 | 902 | 903 | 19,970,300 | 903 |
| 2008-03-03 | 934 | 934 | 920 | 921 | 19,552,800 | 921 |
| 2008-02-29 | 961 | 972 | 960 | 964 | 16,570,700 | 964 |
| 2008-02-28 | 994 | 994 | 973 | 991 | 12,115,800 | 991 |
| 2008-02-27 | 997 | 1,005 | 991 | 999 | 15,479,900 | 999 |
| 2008-02-26 | 977 | 993 | 972 | 982 | 14,564,000 | 982 |
| 2008-02-25 | 965 | 975 | 951 | 964 | 14,163,300 | 964 |
| 2008-02-22 | 960 | 964 | 942 | 964 | 17,573,600 | 964 |
| 2008-02-21 | 981 | 986 | 963 | 971 | 20,540,400 | 971 |
| 2008-02-20 | 1,004 | 1,006 | 976 | 978 | 30,242,700 | 978 |
| 2008-02-19 | 978 | 995 | 971 | 978 | 16,180,300 | 978 |
| 2008-02-18 | 954 | 978 | 954 | 958 | 12,952,700 | 958 |
| 2008-02-15 | 960 | 962 | 940 | 952 | 21,280,400 | 952 |
| 2008-02-14 | 962 | 976 | 957 | 966 | 16,523,400 | 966 |
| 2008-02-13 | 939 | 951 | 917 | 923 | 19,643,800 | 923 |
| 2008-02-12 | 922 | 934 | 912 | 918 | 16,177,400 | 918 |
| 2008-02-08 | 927 | 937 | 918 | 919 | 18,992,100 | 919 |
| 2008-02-07 | 943 | 945 | 929 | 937 | 23,416,600 | 937 |
| 2008-02-06 | 970 | 971 | 945 | 957 | 27,672,400 | 957 |
| 2008-02-05 | 1,005 | 1,018 | 992 | 1,003 | 17,136,900 | 1,003 |
| 2008-02-04 | 1,040 | 1,041 | 991 | 1,000 | 23,329,500 | 1,000 |
| 2008-02-01 | 1,005 | 1,017 | 995 | 1,006 | 15,688,800 | 1,006 |
| 2008-01-31 | 982 | 1,031 | 981 | 1,013 | 17,098,800 | 1,013 |
| 2008-01-30 | 995 | 1,002 | 982 | 1,002 | 12,387,300 | 1,002 |
| 2008-01-29 | 1,007 | 1,007 | 971 | 985 | 14,212,600 | 985 |
| 2008-01-28 | 985 | 1,003 | 960 | 967 | 18,023,500 | 967 |
| 2008-01-25 | 980 | 1,025 | 978 | 1,025 | 25,240,800 | 1,025 |
| 2008-01-24 | 948 | 962 | 931 | 940 | 26,467,800 | 940 |
| 2008-01-23 | 952 | 965 | 934 | 945 | 21,759,400 | 945 |
| 2008-01-22 | 958 | 960 | 921 | 922 | 20,466,400 | 922 |
| 2008-01-21 | 996 | 1,008 | 985 | 985 | 16,548,800 | 985 |
| 2008-01-18 | 996 | 1,027 | 993 | 1,016 | 23,896,800 | 1,016 |
| 2008-01-17 | 1,010 | 1,040 | 1,002 | 1,040 | 19,901,300 | 1,040 |
| 2008-01-16 | 1,000 | 1,025 | 999 | 1,008 | 22,058,100 | 1,008 |
| 2008-01-15 | 1,087 | 1,088 | 1,052 | 1,060 | 19,721,000 | 1,060 |
| 2008-01-11 | 1,097 | 1,103 | 1,080 | 1,091 | 15,200,200 | 1,091 |
| 2008-01-10 | 1,118 | 1,122 | 1,087 | 1,096 | 16,767,000 | 1,096 |
| 2008-01-09 | 1,120 | 1,131 | 1,104 | 1,131 | 17,894,600 | 1,131 |
| 2008-01-08 | 1,118 | 1,124 | 1,100 | 1,108 | 14,764,400 | 1,108 |
| 2008-01-07 | 1,088 | 1,105 | 1,082 | 1,098 | 24,064,800 | 1,098 |
| 2008-01-04 | 1,149 | 1,149 | 1,116 | 1,117 | 19,744,800 | 1,117 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
