7201 日産自動車(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 820 | 826 | 810 | 810 | 26,901,500 | 810 |
| 2009-12-29 | 798 | 813 | 796 | 813 | 19,608,500 | 813 |
| 2009-12-28 | 786 | 809 | 785 | 800 | 15,265,200 | 800 |
| 2009-12-25 | 795 | 795 | 785 | 787 | 11,242,600 | 787 |
| 2009-12-24 | 779 | 804 | 774 | 796 | 38,418,100 | 796 |
| 2009-12-22 | 740 | 771 | 738 | 769 | 32,519,300 | 769 |
| 2009-12-21 | 731 | 735 | 725 | 725 | 7,052,300 | 725 |
| 2009-12-18 | 730 | 736 | 716 | 726 | 16,809,000 | 726 |
| 2009-12-17 | 746 | 756 | 733 | 737 | 24,317,200 | 737 |
| 2009-12-16 | 739 | 743 | 736 | 740 | 13,459,800 | 740 |
| 2009-12-15 | 725 | 731 | 720 | 725 | 10,384,100 | 725 |
| 2009-12-14 | 733 | 742 | 713 | 733 | 15,717,000 | 733 |
| 2009-12-11 | 711 | 728 | 709 | 728 | 23,685,100 | 728 |
| 2009-12-10 | 707 | 715 | 696 | 701 | 15,778,600 | 701 |
| 2009-12-09 | 716 | 719 | 703 | 711 | 22,578,500 | 711 |
| 2009-12-08 | 733 | 742 | 726 | 736 | 17,855,200 | 736 |
| 2009-12-07 | 737 | 747 | 735 | 743 | 27,273,200 | 743 |
| 2009-12-04 | 707 | 728 | 697 | 728 | 36,009,600 | 728 |
| 2009-12-03 | 685 | 706 | 684 | 706 | 32,246,900 | 706 |
| 2009-12-02 | 655 | 666 | 646 | 661 | 24,598,600 | 661 |
| 2009-12-01 | 616 | 647 | 608 | 645 | 21,080,400 | 645 |
| 2009-11-30 | 618 | 633 | 616 | 626 | 17,007,900 | 626 |
| 2009-11-27 | 620 | 620 | 602 | 605 | 21,896,700 | 605 |
| 2009-11-26 | 627 | 639 | 622 | 634 | 15,823,100 | 634 |
| 2009-11-25 | 621 | 640 | 618 | 637 | 21,640,500 | 637 |
| 2009-11-24 | 626 | 627 | 606 | 613 | 14,488,100 | 613 |
| 2009-11-20 | 624 | 627 | 609 | 621 | 16,769,700 | 621 |
| 2009-11-19 | 640 | 648 | 629 | 639 | 22,350,100 | 639 |
| 2009-11-18 | 647 | 651 | 637 | 643 | 15,792,300 | 643 |
| 2009-11-17 | 655 | 659 | 644 | 648 | 11,710,200 | 648 |
| 2009-11-16 | 657 | 660 | 644 | 654 | 11,203,300 | 654 |
| 2009-11-13 | 666 | 670 | 653 | 661 | 11,869,500 | 661 |
| 2009-11-12 | 658 | 671 | 658 | 662 | 12,532,700 | 662 |
| 2009-11-11 | 656 | 671 | 650 | 653 | 14,313,200 | 653 |
| 2009-11-10 | 647 | 664 | 644 | 653 | 21,347,900 | 653 |
| 2009-11-09 | 651 | 652 | 635 | 642 | 22,496,200 | 642 |
| 2009-11-06 | 673 | 674 | 657 | 657 | 14,563,900 | 657 |
| 2009-11-05 | 684 | 686 | 661 | 663 | 30,085,400 | 663 |
| 2009-11-04 | 655 | 667 | 651 | 661 | 21,744,100 | 661 |
| 2009-11-02 | 646 | 655 | 644 | 650 | 13,375,800 | 650 |
| 2009-10-30 | 659 | 673 | 655 | 672 | 25,951,800 | 672 |
| 2009-10-29 | 642 | 646 | 636 | 641 | 28,882,600 | 641 |
| 2009-10-28 | 675 | 681 | 662 | 662 | 24,234,200 | 662 |
| 2009-10-27 | 671 | 674 | 656 | 663 | 17,658,300 | 663 |
| 2009-10-26 | 650 | 680 | 650 | 676 | 17,916,400 | 676 |
| 2009-10-23 | 671 | 673 | 652 | 658 | 22,803,300 | 658 |
| 2009-10-22 | 658 | 661 | 643 | 656 | 20,494,500 | 656 |
| 2009-10-21 | 657 | 670 | 657 | 666 | 16,045,500 | 666 |
| 2009-10-20 | 677 | 681 | 668 | 673 | 17,311,200 | 673 |
| 2009-10-19 | 655 | 677 | 648 | 675 | 13,473,000 | 675 |
| 2009-10-16 | 684 | 685 | 666 | 672 | 13,184,000 | 672 |
| 2009-10-15 | 676 | 682 | 672 | 677 | 12,379,000 | 677 |
| 2009-10-14 | 680 | 680 | 658 | 666 | 21,091,700 | 666 |
| 2009-10-13 | 686 | 694 | 678 | 686 | 27,822,800 | 686 |
| 2009-10-09 | 664 | 674 | 653 | 673 | 31,433,100 | 673 |
| 2009-10-08 | 645 | 652 | 638 | 649 | 19,982,800 | 649 |
| 2009-10-07 | 627 | 656 | 625 | 651 | 35,385,200 | 651 |
| 2009-10-06 | 600 | 616 | 595 | 613 | 24,970,600 | 613 |
| 2009-10-05 | 600 | 605 | 589 | 591 | 16,529,800 | 591 |
| 2009-10-02 | 585 | 594 | 573 | 592 | 20,015,000 | 592 |
| 2009-10-01 | 605 | 606 | 600 | 601 | 14,339,800 | 601 |
| 2009-09-30 | 614 | 614 | 601 | 607 | 14,314,100 | 607 |
| 2009-09-29 | 597 | 609 | 594 | 599 | 23,148,100 | 599 |
| 2009-09-28 | 589 | 589 | 571 | 580 | 23,107,000 | 580 |
| 2009-09-25 | 613 | 617 | 601 | 611 | 13,660,300 | 611 |
| 2009-09-24 | 617 | 631 | 612 | 615 | 20,843,800 | 615 |
| 2009-09-18 | 613 | 627 | 606 | 627 | 25,861,200 | 627 |
| 2009-09-17 | 613 | 617 | 606 | 613 | 24,129,100 | 613 |
| 2009-09-16 | 584 | 599 | 582 | 593 | 23,426,300 | 593 |
| 2009-09-15 | 580 | 595 | 575 | 578 | 28,233,500 | 578 |
| 2009-09-14 | 601 | 605 | 589 | 590 | 19,528,900 | 590 |
| 2009-09-11 | 622 | 628 | 615 | 615 | 25,041,700 | 615 |
| 2009-09-10 | 628 | 640 | 625 | 632 | 16,511,500 | 632 |
| 2009-09-09 | 633 | 634 | 617 | 622 | 19,708,200 | 622 |
| 2009-09-08 | 638 | 638 | 625 | 632 | 12,902,400 | 632 |
| 2009-09-07 | 639 | 642 | 633 | 634 | 13,289,700 | 634 |
| 2009-09-04 | 628 | 638 | 621 | 629 | 25,323,700 | 629 |
| 2009-09-03 | 639 | 639 | 621 | 624 | 20,531,800 | 624 |
| 2009-09-02 | 645 | 650 | 638 | 640 | 23,838,200 | 640 |
| 2009-09-01 | 652 | 665 | 642 | 663 | 16,836,000 | 663 |
| 2009-08-31 | 670 | 679 | 642 | 650 | 18,857,300 | 650 |
| 2009-08-28 | 671 | 677 | 650 | 659 | 23,808,600 | 659 |
| 2009-08-27 | 680 | 684 | 665 | 670 | 16,930,400 | 670 |
| 2009-08-26 | 678 | 687 | 678 | 683 | 11,675,400 | 683 |
| 2009-08-25 | 687 | 687 | 676 | 678 | 19,854,600 | 678 |
| 2009-08-24 | 687 | 696 | 685 | 689 | 20,810,600 | 689 |
| 2009-08-21 | 711 | 713 | 673 | 677 | 33,922,500 | 677 |
| 2009-08-20 | 714 | 725 | 710 | 714 | 16,957,600 | 714 |
| 2009-08-19 | 707 | 720 | 702 | 706 | 18,801,800 | 706 |
| 2009-08-18 | 689 | 704 | 687 | 701 | 18,554,500 | 701 |
| 2009-08-17 | 719 | 723 | 703 | 704 | 15,301,800 | 704 |
| 2009-08-14 | 729 | 735 | 723 | 729 | 16,039,200 | 729 |
| 2009-08-13 | 720 | 725 | 718 | 723 | 8,266,500 | 723 |
| 2009-08-12 | 720 | 723 | 709 | 710 | 12,581,900 | 710 |
| 2009-08-11 | 718 | 728 | 714 | 726 | 21,758,700 | 726 |
| 2009-08-10 | 710 | 719 | 708 | 718 | 19,833,800 | 718 |
| 2009-08-07 | 691 | 694 | 677 | 694 | 22,596,400 | 694 |
| 2009-08-06 | 675 | 702 | 671 | 702 | 21,563,300 | 702 |
| 2009-08-05 | 698 | 700 | 676 | 681 | 19,824,700 | 681 |
| 2009-08-04 | 730 | 735 | 692 | 694 | 28,496,100 | 694 |
| 2009-08-03 | 708 | 734 | 706 | 726 | 30,580,800 | 726 |
| 2009-07-31 | 694 | 709 | 679 | 689 | 28,831,600 | 689 |
| 2009-07-30 | 681 | 697 | 672 | 694 | 45,960,500 | 694 |
| 2009-07-29 | 614 | 632 | 614 | 631 | 17,789,400 | 631 |
| 2009-07-28 | 625 | 627 | 622 | 626 | 10,552,300 | 626 |
| 2009-07-27 | 617 | 625 | 613 | 616 | 11,551,200 | 616 |
| 2009-07-24 | 624 | 630 | 615 | 617 | 21,055,100 | 617 |
| 2009-07-23 | 597 | 610 | 594 | 603 | 15,388,500 | 603 |
| 2009-07-22 | 600 | 600 | 591 | 598 | 13,313,100 | 598 |
| 2009-07-21 | 583 | 590 | 576 | 590 | 12,794,800 | 590 |
| 2009-07-17 | 575 | 579 | 561 | 569 | 15,692,600 | 569 |
| 2009-07-16 | 561 | 566 | 551 | 555 | 15,180,100 | 555 |
| 2009-07-15 | 546 | 547 | 528 | 535 | 17,182,600 | 535 |
| 2009-07-14 | 538 | 554 | 535 | 545 | 21,690,600 | 545 |
| 2009-07-13 | 532 | 545 | 507 | 508 | 22,283,700 | 508 |
| 2009-07-10 | 540 | 544 | 531 | 533 | 14,144,800 | 533 |
| 2009-07-09 | 528 | 550 | 526 | 533 | 22,435,400 | 533 |
| 2009-07-08 | 553 | 556 | 544 | 548 | 14,153,500 | 548 |
| 2009-07-07 | 576 | 578 | 561 | 569 | 12,118,200 | 569 |
| 2009-07-06 | 587 | 590 | 571 | 579 | 11,582,100 | 579 |
| 2009-07-03 | 581 | 594 | 580 | 594 | 15,813,000 | 594 |
| 2009-07-02 | 594 | 597 | 588 | 590 | 14,749,500 | 590 |
| 2009-07-01 | 587 | 595 | 580 | 584 | 15,656,800 | 584 |
| 2009-06-30 | 594 | 595 | 584 | 586 | 12,093,200 | 586 |
| 2009-06-29 | 595 | 598 | 574 | 578 | 20,213,600 | 578 |
| 2009-06-26 | 595 | 598 | 592 | 595 | 14,150,100 | 595 |
| 2009-06-25 | 570 | 595 | 563 | 585 | 19,939,500 | 585 |
| 2009-06-24 | 585 | 590 | 563 | 570 | 19,569,700 | 570 |
| 2009-06-23 | 579 | 581 | 569 | 571 | 24,986,000 | 571 |
| 2009-06-22 | 580 | 606 | 579 | 599 | 35,668,900 | 599 |
| 2009-06-19 | 569 | 575 | 563 | 567 | 12,688,400 | 567 |
| 2009-06-18 | 565 | 567 | 553 | 560 | 14,170,800 | 560 |
| 2009-06-17 | 558 | 583 | 556 | 579 | 15,284,300 | 579 |
| 2009-06-16 | 588 | 589 | 565 | 568 | 25,223,000 | 568 |
| 2009-06-15 | 614 | 617 | 601 | 604 | 13,790,900 | 604 |
| 2009-06-12 | 630 | 630 | 608 | 613 | 26,227,000 | 613 |
| 2009-06-11 | 622 | 625 | 616 | 623 | 14,582,400 | 623 |
| 2009-06-10 | 609 | 626 | 607 | 615 | 23,961,200 | 615 |
| 2009-06-09 | 604 | 621 | 602 | 605 | 23,928,800 | 605 |
| 2009-06-08 | 603 | 609 | 597 | 605 | 16,862,800 | 605 |
| 2009-06-05 | 608 | 612 | 597 | 598 | 15,997,600 | 598 |
| 2009-06-04 | 595 | 608 | 593 | 604 | 19,350,000 | 604 |
| 2009-06-03 | 597 | 608 | 594 | 594 | 18,741,100 | 594 |
| 2009-06-02 | 599 | 611 | 592 | 594 | 31,477,100 | 594 |
| 2009-06-01 | 575 | 589 | 571 | 584 | 26,580,400 | 584 |
| 2009-05-29 | 570 | 571 | 559 | 571 | 29,181,500 | 571 |
| 2009-05-28 | 541 | 565 | 541 | 561 | 29,927,600 | 561 |
| 2009-05-27 | 554 | 555 | 543 | 546 | 17,195,300 | 546 |
| 2009-05-26 | 555 | 556 | 539 | 542 | 24,351,700 | 542 |
| 2009-05-25 | 559 | 572 | 548 | 552 | 24,840,800 | 552 |
| 2009-05-22 | 541 | 569 | 540 | 564 | 41,218,400 | 564 |
| 2009-05-21 | 549 | 563 | 542 | 559 | 40,797,300 | 559 |
| 2009-05-20 | 538 | 550 | 534 | 549 | 33,036,800 | 549 |
| 2009-05-19 | 535 | 536 | 519 | 523 | 16,353,900 | 523 |
| 2009-05-18 | 509 | 514 | 500 | 508 | 20,983,800 | 508 |
| 2009-05-15 | 515 | 524 | 510 | 520 | 15,722,400 | 520 |
| 2009-05-14 | 520 | 521 | 508 | 510 | 31,768,300 | 510 |
| 2009-05-13 | 549 | 570 | 536 | 542 | 71,853,700 | 542 |
| 2009-05-12 | 515 | 521 | 508 | 510 | 23,718,100 | 510 |
| 2009-05-11 | 527 | 529 | 502 | 515 | 24,802,400 | 515 |
| 2009-05-08 | 523 | 534 | 516 | 526 | 23,413,700 | 526 |
| 2009-05-07 | 530 | 534 | 510 | 523 | 36,844,200 | 523 |
| 2009-05-01 | 504 | 515 | 499 | 510 | 26,936,600 | 510 |
| 2009-04-30 | 494 | 510 | 492 | 510 | 44,473,100 | 510 |
| 2009-04-28 | 495 | 505 | 462 | 467 | 39,418,400 | 467 |
| 2009-04-27 | 504 | 511 | 496 | 505 | 33,194,400 | 505 |
| 2009-04-24 | 514 | 516 | 492 | 494 | 24,910,400 | 494 |
| 2009-04-23 | 528 | 538 | 512 | 519 | 32,882,600 | 519 |
| 2009-04-22 | 499 | 514 | 496 | 508 | 39,015,600 | 508 |
| 2009-04-21 | 488 | 507 | 476 | 500 | 42,005,700 | 500 |
| 2009-04-20 | 492 | 507 | 488 | 501 | 35,965,700 | 501 |
| 2009-04-17 | 478 | 504 | 474 | 502 | 57,489,700 | 502 |
| 2009-04-16 | 474 | 488 | 456 | 458 | 43,469,000 | 458 |
| 2009-04-15 | 476 | 476 | 456 | 465 | 46,014,200 | 465 |
| 2009-04-14 | 525 | 526 | 487 | 491 | 42,203,300 | 491 |
| 2009-04-13 | 510 | 528 | 507 | 524 | 27,683,600 | 524 |
| 2009-04-10 | 512 | 534 | 490 | 511 | 58,622,700 | 511 |
| 2009-04-09 | 478 | 491 | 471 | 487 | 36,088,800 | 487 |
| 2009-04-08 | 459 | 481 | 453 | 463 | 49,853,400 | 463 |
| 2009-04-07 | 456 | 475 | 455 | 464 | 46,732,100 | 464 |
| 2009-04-06 | 469 | 495 | 455 | 462 | 61,695,000 | 462 |
| 2009-04-03 | 453 | 475 | 442 | 464 | 102,637,300 | 464 |
| 2009-04-02 | 409 | 464 | 407 | 438 | 93,046,900 | 438 |
| 2009-04-01 | 360 | 385 | 357 | 385 | 37,594,000 | 385 |
| 2009-03-31 | 351 | 368 | 345 | 350 | 30,743,800 | 350 |
| 2009-03-30 | 386 | 391 | 361 | 361 | 23,013,400 | 361 |
| 2009-03-27 | 390 | 400 | 387 | 391 | 26,106,700 | 391 |
| 2009-03-26 | 377 | 385 | 371 | 385 | 17,466,700 | 385 |
| 2009-03-25 | 385 | 385 | 368 | 380 | 21,183,000 | 380 |
| 2009-03-24 | 385 | 387 | 377 | 384 | 23,211,500 | 384 |
| 2009-03-23 | 366 | 377 | 361 | 375 | 22,123,500 | 375 |
| 2009-03-19 | 368 | 371 | 364 | 367 | 20,776,600 | 367 |
| 2009-03-18 | 366 | 373 | 364 | 367 | 23,731,600 | 367 |
| 2009-03-17 | 356 | 360 | 352 | 358 | 17,871,000 | 358 |
| 2009-03-16 | 345 | 354 | 344 | 352 | 24,718,600 | 352 |
| 2009-03-13 | 330 | 342 | 330 | 342 | 34,433,300 | 342 |
| 2009-03-12 | 329 | 335 | 323 | 323 | 29,220,700 | 323 |
| 2009-03-11 | 329 | 341 | 328 | 339 | 32,699,000 | 339 |
| 2009-03-10 | 313 | 319 | 311 | 316 | 19,738,200 | 316 |
| 2009-03-09 | 323 | 325 | 312 | 319 | 25,123,300 | 319 |
| 2009-03-06 | 311 | 329 | 311 | 326 | 42,638,600 | 326 |
| 2009-03-05 | 316 | 337 | 315 | 330 | 49,570,500 | 330 |
| 2009-03-04 | 300 | 312 | 295 | 311 | 36,026,600 | 311 |
| 2009-03-03 | 286 | 310 | 285 | 303 | 29,884,900 | 303 |
| 2009-03-02 | 297 | 299 | 292 | 295 | 18,145,800 | 295 |
| 2009-02-27 | 307 | 310 | 297 | 306 | 21,705,200 | 306 |
| 2009-02-26 | 301 | 316 | 299 | 307 | 39,627,000 | 307 |
| 2009-02-25 | 290 | 302 | 285 | 300 | 42,352,800 | 300 |
| 2009-02-24 | 267 | 277 | 265 | 275 | 20,313,400 | 275 |
| 2009-02-23 | 279 | 282 | 268 | 275 | 22,054,700 | 275 |
| 2009-02-20 | 289 | 296 | 284 | 285 | 24,917,400 | 285 |
| 2009-02-19 | 288 | 291 | 283 | 291 | 26,704,100 | 291 |
| 2009-02-18 | 280 | 292 | 279 | 283 | 29,136,100 | 283 |
| 2009-02-17 | 283 | 290 | 280 | 285 | 21,903,800 | 285 |
| 2009-02-16 | 282 | 291 | 278 | 287 | 32,557,100 | 287 |
| 2009-02-13 | 272 | 277 | 270 | 275 | 28,820,800 | 275 |
| 2009-02-12 | 276 | 277 | 272 | 272 | 24,417,300 | 272 |
| 2009-02-10 | 286 | 287 | 276 | 280 | 41,340,300 | 280 |
| 2009-02-09 | 285 | 286 | 261 | 261 | 22,284,700 | 261 |
| 2009-02-06 | 290 | 291 | 276 | 277 | 23,765,100 | 277 |
| 2009-02-05 | 278 | 290 | 275 | 280 | 21,878,500 | 280 |
| 2009-02-04 | 273 | 288 | 271 | 288 | 22,662,600 | 288 |
| 2009-02-03 | 267 | 277 | 265 | 268 | 15,546,000 | 268 |
| 2009-02-02 | 271 | 271 | 262 | 267 | 18,447,900 | 267 |
| 2009-01-30 | 282 | 283 | 272 | 275 | 19,284,900 | 275 |
| 2009-01-29 | 296 | 298 | 287 | 290 | 16,724,300 | 290 |
| 2009-01-28 | 293 | 293 | 281 | 286 | 23,441,900 | 286 |
| 2009-01-27 | 285 | 296 | 281 | 292 | 25,676,400 | 292 |
| 2009-01-26 | 281 | 284 | 275 | 276 | 27,505,900 | 276 |
| 2009-01-23 | 295 | 295 | 285 | 285 | 27,685,600 | 285 |
| 2009-01-22 | 311 | 311 | 297 | 298 | 24,907,900 | 298 |
| 2009-01-21 | 313 | 320 | 305 | 309 | 28,426,800 | 309 |
| 2009-01-20 | 321 | 331 | 311 | 327 | 21,306,700 | 327 |
| 2009-01-19 | 327 | 329 | 321 | 324 | 15,168,100 | 324 |
| 2009-01-16 | 323 | 329 | 314 | 326 | 22,070,600 | 326 |
| 2009-01-15 | 310 | 317 | 309 | 314 | 27,249,800 | 314 |
| 2009-01-14 | 319 | 333 | 318 | 325 | 21,329,800 | 325 |
| 2009-01-13 | 328 | 328 | 310 | 314 | 23,935,800 | 314 |
| 2009-01-09 | 360 | 360 | 342 | 343 | 25,536,000 | 343 |
| 2009-01-08 | 359 | 373 | 357 | 361 | 28,513,800 | 361 |
| 2009-01-07 | 348 | 385 | 346 | 374 | 43,234,200 | 374 |
| 2009-01-06 | 334 | 342 | 327 | 341 | 19,407,700 | 341 |
| 2009-01-05 | 335 | 337 | 327 | 333 | 10,592,100 | 333 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
