7201 日産自動車(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	783	783	773	773	9,001,300	773
2010-12-29	777	786	772	785	10,169,200	785
2010-12-28	790	790	781	781	9,976,200	781
2010-12-27	788	796	785	791	12,197,800	791
2010-12-24	789	795	784	785	9,117,500	785
2010-12-22	791	799	791	795	11,835,400	795
2010-12-21	795	799	791	796	14,520,200	796
2010-12-20	793	796	786	789	13,048,700	789
2010-12-17	807	808	794	795	14,960,400	795
2010-12-16	806	811	805	807	10,620,800	807
2010-12-15	814	817	807	808	13,348,600	808
2010-12-14	803	810	803	809	15,684,800	809
2010-12-13	802	809	800	807	18,226,400	807
2010-12-10	824	824	808	814	25,375,400	814
2010-12-09	820	825	816	825	20,052,800	825
2010-12-08	812	815	808	815	16,140,600	815
2010-12-07	815	816	803	808	14,068,200	808
2010-12-06	820	825	816	821	8,939,300	821
2010-12-03	826	828	818	822	17,407,800	822
2010-12-02	814	825	813	825	34,617,400	825
2010-12-01	791	801	788	800	17,816,400	800
2010-11-30	797	799	781	785	22,675,300	785
2010-11-29	800	802	794	797	15,750,100	797
2010-11-26	800	808	784	785	23,767,500	785
2010-11-25	800	803	797	797	20,337,200	797
2010-11-24	786	791	782	787	24,138,100	787
2010-11-22	809	809	802	804	12,249,400	804
2010-11-19	805	815	798	802	24,618,500	802
2010-11-18	792	800	785	800	21,953,700	800
2010-11-17	775	796	773	794	17,435,900	794
2010-11-16	789	790	776	783	22,117,400	783
2010-11-15	776	786	768	785	16,714,000	785
2010-11-12	786	789	771	773	14,542,100	773
2010-11-11	793	796	786	791	11,940,300	791
2010-11-10	782	790	780	790	16,191,100	790
2010-11-09	776	784	773	775	15,189,700	775
2010-11-08	768	780	762	779	19,249,900	779
2010-11-05	766	772	761	764	33,955,400	764
2010-11-04	704	721	704	721	21,183,700	721
2010-11-02	684	699	683	694	14,726,800	694
2010-11-01	698	708	693	694	17,175,300	694
2010-10-29	725	728	705	710	23,149,200	710
2010-10-28	734	739	727	732	24,509,000	732
2010-10-27	724	734	722	730	24,861,400	730
2010-10-26	729	736	725	726	11,962,200	726
2010-10-25	732	739	725	733	14,344,800	733
2010-10-22	727	737	721	732	18,572,600	732
2010-10-21	741	746	727	730	20,647,500	730
2010-10-20	734	743	726	741	17,876,400	741
2010-10-19	752	755	741	746	18,954,200	746
2010-10-18	754	764	748	748	19,423,900	748
2010-10-15	749	758	745	754	16,543,600	754
2010-10-14	743	761	740	753	23,585,500	753
2010-10-13	742	749	735	741	17,500,800	741
2010-10-12	745	751	726	727	18,886,500	727
2010-10-08	742	747	737	740	17,663,200	740
2010-10-07	734	749	732	741	20,016,600	741
2010-10-06	747	748	728	731	29,020,400	731
2010-10-05	745	751	731	749	31,446,500	749
2010-10-04	739	757	734	749	27,252,400	749
2010-10-01	731	747	723	744	26,863,000	744
2010-09-30	745	759	728	729	29,797,800	729
2010-09-29	728	752	728	744	37,035,000	744
2010-09-28	714	725	712	725	16,804,700	725
2010-09-27	699	717	695	715	14,949,700	715
2010-09-24	681	714	681	698	22,661,600	698
2010-09-22	710	710	698	702	16,366,700	702
2010-09-21	722	725	711	713	16,131,400	713
2010-09-17	720	722	711	718	16,291,000	718
2010-09-16	717	720	704	714	27,941,300	714
2010-09-15	672	707	665	702	30,115,400	702
2010-09-14	679	684	674	677	14,207,800	677
2010-09-13	676	681	673	679	14,952,200	679
2010-09-10	669	675	663	666	18,654,100	666
2010-09-09	664	666	655	659	11,686,900	659
2010-09-08	659	660	644	654	14,310,000	654
2010-09-07	672	677	667	669	16,604,900	669
2010-09-06	670	684	668	681	17,534,600	681
2010-09-03	672	673	661	667	14,151,700	667
2010-09-02	660	667	656	664	25,724,100	664
2010-09-01	640	647	637	645	16,213,400	645
2010-08-31	644	660	639	642	25,784,100	642
2010-08-30	661	668	650	654	19,079,700	654
2010-08-27	623	657	623	651	23,567,500	651
2010-08-26	630	634	622	631	16,114,900	631
2010-08-25	628	640	624	627	17,132,500	627
2010-08-24	645	647	636	637	20,116,800	637
2010-08-23	653	662	648	655	12,439,600	655
2010-08-20	660	676	656	659	18,756,000	659
2010-08-19	655	675	654	675	20,711,400	675
2010-08-18	647	657	642	655	17,279,000	655
2010-08-17	631	640	629	637	11,796,700	637
2010-08-16	632	644	631	641	11,579,600	641
2010-08-13	635	648	631	646	15,433,600	646
2010-08-12	620	639	618	639	24,192,900	639
2010-08-11	652	655	635	638	14,079,000	638
2010-08-10	670	671	658	662	11,566,500	662
2010-08-09	657	666	656	665	11,644,500	665
2010-08-06	656	672	656	669	11,118,300	669
2010-08-05	667	671	661	666	17,775,100	666
2010-08-04	667	671	645	648	22,196,000	648
2010-08-03	675	679	668	677	19,421,200	677
2010-08-02	660	670	656	663	20,196,000	663
2010-07-30	685	688	660	664	27,460,700	664
2010-07-29	649	674	646	669	23,785,800	669
2010-07-28	648	661	644	657	21,827,200	657
2010-07-27	630	638	626	634	12,297,400	634
2010-07-26	635	640	628	629	11,997,600	629
2010-07-23	620	631	618	625	16,812,500	625
2010-07-22	603	609	600	607	14,527,600	607
2010-07-21	623	625	606	607	15,345,400	607
2010-07-20	619	621	611	613	17,634,000	613
2010-07-16	644	647	624	628	20,433,700	628
2010-07-15	661	663	647	648	15,072,100	648
2010-07-14	659	673	657	670	16,361,100	670
2010-07-13	653	656	639	645	14,038,600	645
2010-07-12	643	667	641	655	16,195,400	655
2010-07-09	654	656	640	643	15,491,100	643
2010-07-08	644	652	640	650	16,366,700	650
2010-07-07	633	639	620	624	19,501,900	624
2010-07-06	615	642	612	640	20,976,100	640
2010-07-05	612	622	610	620	13,325,600	620
2010-07-02	608	614	604	607	16,630,900	607
2010-07-01	616	621	603	606	19,649,900	606
2010-06-30	614	631	608	626	17,984,900	626
2010-06-29	640	645	627	629	12,849,000	629
2010-06-28	638	643	633	641	12,043,500	641
2010-06-25	648	651	639	643	16,888,000	643
2010-06-24	661	667	656	658	10,753,000	658
2010-06-23	668	671	662	666	11,721,200	666
2010-06-22	680	689	677	678	13,348,700	678
2010-06-21	685	695	685	690	21,221,200	690
2010-06-18	680	681	669	671	23,139,000	671
2010-06-17	691	696	683	688	15,688,700	688
2010-06-16	690	702	687	698	30,765,600	698
2010-06-15	649	675	648	668	27,059,100	668
2010-06-14	641	650	641	647	15,899,900	647
2010-06-11	641	643	629	632	22,918,400	632
2010-06-10	621	627	617	625	17,965,800	625
2010-06-09	632	634	610	617	29,133,100	617
2010-06-08	634	647	631	640	20,280,200	640
2010-06-07	635	640	630	634	27,146,900	634
2010-06-04	674	678	662	665	24,516,900	665
2010-06-03	660	675	658	673	33,157,500	673
2010-06-02	648	658	638	642	24,232,400	642
2010-06-01	663	664	650	655	15,717,800	655
2010-05-31	660	672	658	664	19,443,800	664
2010-05-28	668	676	660	662	29,751,400	662
2010-05-27	638	658	630	655	38,015,800	655
2010-05-26	654	659	634	647	26,280,400	647
2010-05-25	671	672	644	647	27,378,000	647
2010-05-24	680	682	667	679	22,723,400	679
2010-05-21	673	676	661	674	31,601,600	674
2010-05-20	711	712	695	698	21,626,900	698
2010-05-19	710	721	706	717	26,081,100	717
2010-05-18	730	731	711	717	21,534,400	717
2010-05-17	724	741	704	717	25,696,900	717
2010-05-14	717	724	713	718	24,120,700	718
2010-05-13	734	754	732	735	32,656,600	735
2010-05-12	744	760	740	745	15,431,200	745
2010-05-11	760	764	731	737	19,418,900	737
2010-05-10	748	766	742	762	19,917,200	762
2010-05-07	726	761	725	756	32,203,900	756
2010-05-06	791	800	776	781	22,786,500	781
2010-04-30	817	833	815	823	26,245,300	823
2010-04-28	800	809	795	804	15,589,400	804
2010-04-27	807	822	805	822	16,431,900	822
2010-04-26	799	815	797	815	17,661,100	815
2010-04-23	795	800	790	792	9,185,400	792
2010-04-22	800	800	790	795	12,693,600	795
2010-04-21	801	811	799	808	19,706,400	808
2010-04-20	786	796	783	783	12,649,500	783
2010-04-19	784	785	776	778	15,848,500	778
2010-04-16	809	811	802	802	10,425,500	802
2010-04-15	819	821	810	813	10,218,600	813
2010-04-14	813	818	809	816	11,184,000	816
2010-04-13	813	815	803	813	12,569,100	813
2010-04-12	812	821	807	816	13,657,200	816
2010-04-09	811	814	801	813	19,652,500	813
2010-04-08	822	822	810	811	13,717,800	811
2010-04-07	820	829	817	825	16,091,000	825
2010-04-06	831	845	820	828	28,339,700	828
2010-04-05	825	828	822	825	14,628,400	825
2010-04-02	818	823	815	822	11,690,300	822
2010-04-01	810	813	803	813	16,238,100	813
2010-03-31	804	814	799	801	25,772,900	801
2010-03-30	783	801	779	801	20,860,200	801
2010-03-29	778	783	775	783	10,456,200	783
2010-03-26	774	779	768	777	17,889,200	777
2010-03-25	777	777	767	768	19,569,500	768
2010-03-24	768	774	765	769	13,086,700	769
2010-03-23	767	774	763	767	15,116,500	767
2010-03-19	768	772	762	766	19,927,900	766
2010-03-18	778	783	765	766	26,795,800	766
2010-03-17	768	774	765	774	16,789,800	774
2010-03-16	763	769	754	755	11,009,400	755
2010-03-15	770	774	761	767	15,626,100	767
2010-03-12	755	766	750	764	26,038,000	764
2010-03-11	746	748	740	746	9,843,000	746
2010-03-10	735	748	734	736	14,855,200	736
2010-03-09	732	741	725	738	21,869,200	738
2010-03-08	724	733	721	733	30,129,800	733
2010-03-05	701	706	697	700	13,166,300	700
2010-03-04	702	705	692	694	17,594,300	694
2010-03-03	707	708	696	702	19,442,500	702
2010-03-02	703	710	696	705	16,605,000	705
2010-03-01	705	711	698	705	15,122,100	705
2010-02-26	705	710	695	705	25,470,300	705
2010-02-25	730	730	704	708	22,017,500	708
2010-02-24	726	733	718	720	27,455,000	720
2010-02-23	754	754	741	745	12,267,500	745
2010-02-22	746	757	745	754	17,932,300	754
2010-02-19	750	760	732	735	18,788,400	735
2010-02-18	752	757	748	751	16,015,100	751
2010-02-17	734	747	732	745	17,963,700	745
2010-02-16	720	723	713	722	12,275,300	722
2010-02-15	730	731	715	717	15,012,800	717
2010-02-12	745	748	723	729	23,137,800	729
2010-02-10	746	758	742	743	39,181,400	743
2010-02-09	714	733	710	731	21,472,300	731
2010-02-08	731	731	710	714	20,256,300	714
2010-02-05	734	742	725	733	24,134,300	733
2010-02-04	770	772	752	763	31,622,900	763
2010-02-03	761	764	752	755	18,771,400	755
2010-02-02	735	748	732	746	19,272,700	746
2010-02-01	731	736	713	721	22,868,700	721
2010-01-29	726	747	717	736	33,211,700	736
2010-01-28	727	750	723	732	28,778,600	732
2010-01-27	726	732	710	712	20,924,700	712
2010-01-26	743	748	726	727	18,478,400	727
2010-01-25	742	749	735	741	18,224,800	741
2010-01-22	745	759	744	750	21,985,700	750
2010-01-21	750	775	750	765	22,267,800	765
2010-01-20	780	781	755	758	20,056,400	758
2010-01-19	780	782	762	768	16,076,800	768
2010-01-18	786	787	775	780	18,669,700	780
2010-01-15	808	808	798	801	18,246,600	801
2010-01-14	808	810	800	803	13,620,900	803
2010-01-13	808	812	798	800	29,523,400	800
2010-01-12	801	824	796	823	22,314,800	823
2010-01-08	801	814	799	807	22,331,400	807
2010-01-07	806	808	786	790	15,702,200	790
2010-01-06	800	807	790	799	16,298,100	799
2010-01-05	822	824	801	803	17,689,700	803
2010-01-04	813	819	805	816	14,071,900	816

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31