7201 日産自動車(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	889	891	882	884	11,654,600	884
2013-12-27	879	888	873	882	14,387,800	882
2013-12-26	880	894	876	879	14,134,100	879
2013-12-25	870	873	864	872	9,934,500	872
2013-12-24	874	874	862	869	16,564,300	869
2013-12-20	877	878	860	871	32,800,100	871
2013-12-19	897	904	889	892	14,634,900	892
2013-12-18	866	890	865	890	13,748,400	890
2013-12-17	876	878	858	865	16,704,300	865
2013-12-16	881	885	862	871	16,683,900	871
2013-12-13	887	896	883	889	21,674,900	889
2013-12-12	900	902	887	893	12,728,300	893
2013-12-11	902	906	890	897	12,017,900	897
2013-12-10	906	914	903	910	11,684,600	910
2013-12-09	910	922	898	903	14,681,100	903
2013-12-06	886	899	880	897	17,979,900	897
2013-12-05	900	902	877	880	33,831,100	880
2013-12-04	915	922	908	912	15,024,500	912
2013-12-03	935	937	927	928	12,027,200	928
2013-12-02	934	942	930	933	11,789,700	933
2013-11-29	940	942	929	936	14,209,000	936
2013-11-28	933	941	929	939	15,697,900	939
2013-11-27	929	932	926	927	10,739,000	927
2013-11-26	926	932	924	927	9,832,200	927
2013-11-25	929	933	925	930	14,661,800	930
2013-11-22	929	930	924	928	21,896,900	928
2013-11-21	924	928	921	928	11,880,900	928
2013-11-20	924	929	922	923	14,689,500	923
2013-11-19	928	929	920	926	15,326,500	926
2013-11-18	934	935	923	927	13,803,000	927
2013-11-15	930	931	922	924	14,053,300	924
2013-11-14	915	930	914	921	17,524,200	921
2013-11-13	909	922	908	911	14,889,200	911
2013-11-12	898	913	897	906	13,276,500	906
2013-11-11	895	903	890	897	15,909,400	897
2013-11-08	880	897	878	883	18,527,200	883
2013-11-07	893	899	879	887	24,174,100	887
2013-11-06	872	893	860	885	37,307,100	885
2013-11-05	856	884	850	861	77,105,000	861
2013-11-01	990	992	946	961	24,099,100	961
2013-10-31	1,016	1,017	980	982	20,847,600	982
2013-10-30	1,010	1,021	1,007	1,015	28,340,800	1,015
2013-10-29	998	1,003	990	1,001	9,814,400	1,001
2013-10-28	1,002	1,012	998	1,009	12,101,500	1,009
2013-10-25	1,007	1,008	991	995	11,558,800	995
2013-10-24	995	1,007	991	1,006	12,716,400	1,006
2013-10-23	1,020	1,023	995	997	14,305,300	997
2013-10-22	1,014	1,018	1,008	1,016	11,563,100	1,016
2013-10-21	1,022	1,026	1,013	1,015	13,622,400	1,015
2013-10-18	1,025	1,029	1,020	1,027	10,514,800	1,027
2013-10-17	1,007	1,028	1,006	1,022	25,977,800	1,022
2013-10-16	1,004	1,008	996	1,000	8,210,100	1,000
2013-10-15	1,013	1,015	997	1,001	10,230,100	1,001
2013-10-11	1,001	1,010	997	1,009	15,072,500	1,009
2013-10-10	975	997	973	996	16,672,600	996
2013-10-09	951	977	945	971	16,529,700	971
2013-10-08	965	965	950	956	17,419,000	956
2013-10-07	965	967	952	964	15,864,500	964
2013-10-04	969	975	962	969	15,141,800	969
2013-10-03	977	986	976	978	12,270,500	978
2013-10-02	990	993	977	982	17,534,400	982
2013-10-01	993	999	989	992	10,581,100	992
2013-09-30	995	997	981	984	14,825,900	984
2013-09-27	1,016	1,017	1,002	1,006	10,431,500	1,006
2013-09-26	1,004	1,016	998	1,016	11,763,700	1,016
2013-09-25	1,014	1,020	1,012	1,017	8,444,200	1,017
2013-09-24	1,009	1,018	1,004	1,014	9,303,700	1,014
2013-09-20	1,024	1,028	1,014	1,015	10,853,200	1,015
2013-09-19	995	1,016	992	1,016	16,862,800	1,016
2013-09-18	995	1,004	992	995	12,542,700	995
2013-09-17	1,000	1,001	991	993	11,650,000	993
2013-09-13	999	1,004	992	998	17,445,400	998
2013-09-12	1,018	1,018	992	996	19,782,100	996
2013-09-11	1,029	1,030	1,007	1,008	16,807,800	1,008
2013-09-10	1,038	1,039	1,011	1,014	18,935,800	1,014
2013-09-09	1,042	1,045	1,026	1,030	8,234,500	1,030
2013-09-06	1,026	1,030	1,009	1,015	7,531,400	1,015
2013-09-05	1,025	1,029	1,015	1,019	9,721,100	1,019
2013-09-04	992	1,017	991	1,013	7,862,400	1,013
2013-09-03	1,005	1,017	999	1,012	11,669,400	1,012
2013-09-02	980	996	978	981	7,474,900	981
2013-08-30	994	1,000	977	977	12,046,200	977
2013-08-29	983	986	974	979	10,134,700	979
2013-08-28	980	988	976	983	12,139,800	983
2013-08-27	1,006	1,019	1,006	1,009	10,386,300	1,009
2013-08-26	1,025	1,030	1,016	1,023	8,230,200	1,023
2013-08-23	1,019	1,037	1,014	1,028	13,911,200	1,028
2013-08-22	991	1,003	984	994	8,273,300	994
2013-08-21	1,002	1,004	987	999	11,334,900	999
2013-08-20	1,021	1,024	999	1,002	20,066,500	1,002
2013-08-19	1,034	1,034	1,021	1,031	8,372,300	1,031
2013-08-16	1,023	1,045	1,021	1,035	13,523,800	1,035
2013-08-15	1,041	1,051	1,035	1,039	9,150,600	1,039
2013-08-14	1,051	1,063	1,038	1,055	13,230,200	1,055
2013-08-13	1,037	1,049	1,029	1,042	10,875,000	1,042
2013-08-12	1,025	1,030	1,016	1,023	11,025,900	1,023
2013-08-09	1,048	1,049	1,032	1,038	12,565,600	1,038
2013-08-08	1,042	1,061	1,040	1,044	11,791,400	1,044
2013-08-07	1,060	1,077	1,055	1,056	14,254,500	1,056
2013-08-06	1,067	1,079	1,062	1,073	10,327,700	1,073
2013-08-05	1,072	1,078	1,050	1,067	11,070,500	1,067
2013-08-02	1,060	1,077	1,057	1,071	10,926,000	1,071
2013-08-01	1,026	1,040	1,012	1,039	11,113,300	1,039
2013-07-31	1,041	1,046	1,024	1,027	11,612,300	1,027
2013-07-30	1,042	1,054	1,031	1,046	15,345,800	1,046
2013-07-29	1,067	1,080	1,038	1,042	19,056,000	1,042
2013-07-26	1,095	1,108	1,080	1,097	15,924,200	1,097
2013-07-25	1,119	1,120	1,104	1,112	10,115,700	1,112
2013-07-24	1,113	1,119	1,105	1,118	7,963,900	1,118
2013-07-23	1,114	1,119	1,110	1,112	7,859,500	1,112
2013-07-22	1,122	1,126	1,107	1,113	12,122,500	1,113
2013-07-19	1,123	1,125	1,100	1,121	14,874,000	1,121
2013-07-18	1,119	1,120	1,105	1,115	8,347,000	1,115
2013-07-17	1,103	1,125	1,102	1,119	8,970,300	1,119
2013-07-16	1,106	1,116	1,105	1,115	11,319,100	1,115
2013-07-12	1,088	1,109	1,085	1,095	10,469,200	1,095
2013-07-11	1,075	1,097	1,074	1,092	12,436,100	1,092
2013-07-10	1,086	1,097	1,076	1,088	11,854,900	1,088
2013-07-09	1,070	1,094	1,065	1,090	17,630,500	1,090
2013-07-08	1,076	1,079	1,048	1,048	9,511,700	1,048
2013-07-05	1,050	1,062	1,040	1,056	8,165,600	1,056
2013-07-04	1,039	1,048	1,028	1,036	9,304,300	1,036
2013-07-03	1,058	1,088	1,045	1,051	14,597,500	1,051
2013-07-02	1,037	1,049	1,026	1,045	14,629,500	1,045
2013-07-01	1,030	1,031	1,005	1,016	12,012,200	1,016
2013-06-28	990	1,024	987	1,005	23,177,900	1,005
2013-06-27	980	983	958	971	26,788,500	971
2013-06-26	1,000	1,004	968	972	19,264,000	972
2013-06-25	994	1,001	968	984	19,186,800	984
2013-06-24	1,031	1,034	992	995	14,349,200	995
2013-06-21	970	1,030	970	1,030	21,432,100	1,030
2013-06-20	1,010	1,019	998	1,010	14,856,400	1,010
2013-06-19	1,018	1,023	1,001	1,020	11,342,900	1,020
2013-06-18	998	1,006	989	1,000	10,904,100	1,000
2013-06-17	982	1,000	967	998	15,417,800	998
2013-06-14	991	1,020	983	986	24,964,800	986
2013-06-13	1,010	1,014	976	979	21,532,300	979
2013-06-12	1,037	1,050	1,017	1,038	13,399,800	1,038
2013-06-11	1,069	1,088	1,057	1,062	18,286,300	1,062
2013-06-10	1,030	1,056	1,025	1,054	15,365,700	1,054
2013-06-07	1,011	1,025	971	993	27,920,400	993
2013-06-06	1,040	1,069	1,027	1,030	20,387,500	1,030
2013-06-05	1,099	1,103	1,050	1,057	16,808,200	1,057
2013-06-04	1,075	1,107	1,050	1,099	20,766,600	1,099
2013-06-03	1,089	1,090	1,055	1,070	18,229,400	1,070
2013-05-31	1,145	1,146	1,114	1,115	17,830,500	1,115
2013-05-30	1,100	1,142	1,093	1,120	23,558,200	1,120
2013-05-29	1,165	1,170	1,114	1,134	17,910,300	1,134
2013-05-28	1,080	1,128	1,074	1,121	28,280,900	1,121
2013-05-27	1,128	1,129	1,075	1,076	27,775,600	1,076
2013-05-24	1,198	1,202	1,085	1,155	26,179,600	1,155
2013-05-23	1,225	1,249	1,151	1,168	33,497,000	1,168
2013-05-22	1,240	1,250	1,208	1,215	16,846,100	1,215
2013-05-21	1,225	1,247	1,216	1,232	18,856,900	1,232
2013-05-20	1,189	1,245	1,186	1,225	26,119,700	1,225
2013-05-17	1,150	1,161	1,142	1,160	13,047,000	1,160
2013-05-16	1,153	1,164	1,136	1,160	19,436,500	1,160
2013-05-15	1,130	1,155	1,129	1,147	24,192,800	1,147
2013-05-14	1,130	1,132	1,098	1,098	18,994,900	1,098
2013-05-13	1,100	1,139	1,098	1,111	29,157,700	1,111
2013-05-10	1,069	1,079	1,063	1,063	27,931,800	1,063
2013-05-09	1,035	1,047	1,032	1,032	14,873,900	1,032
2013-05-08	1,030	1,036	1,018	1,019	17,695,000	1,019
2013-05-07	1,027	1,030	1,015	1,017	17,494,900	1,017
2013-05-02	985	990	972	979	20,464,900	979
2013-05-01	1,018	1,019	997	999	12,342,900	999
2013-04-30	1,039	1,040	1,012	1,016	16,933,500	1,016
2013-04-26	1,060	1,062	1,032	1,034	18,551,200	1,034
2013-04-25	1,036	1,050	1,029	1,038	21,874,900	1,038
2013-04-24	1,060	1,064	1,050	1,058	17,464,600	1,058
2013-04-23	1,057	1,067	1,029	1,034	19,426,400	1,034
2013-04-22	1,072	1,077	1,051	1,052	22,183,600	1,052
2013-04-19	1,031	1,034	1,015	1,025	14,319,300	1,025
2013-04-18	1,020	1,040	1,009	1,023	20,307,200	1,023
2013-04-17	1,000	1,029	996	1,024	16,943,000	1,024
2013-04-16	978	995	974	991	22,041,600	991
2013-04-15	1,022	1,036	1,008	1,011	17,332,100	1,011
2013-04-12	1,052	1,057	1,034	1,052	22,459,200	1,052
2013-04-11	1,010	1,045	1,009	1,043	34,549,700	1,043
2013-04-10	989	1,008	988	999	28,363,000	999
2013-04-09	994	1,005	979	987	27,206,500	987
2013-04-08	990	1,000	975	979	28,076,500	979
2013-04-05	987	996	959	968	43,653,900	968
2013-04-04	865	913	861	912	26,920,000	912
2013-04-03	870	894	861	889	18,623,900	889
2013-04-02	863	875	845	856	25,930,900	856
2013-04-01	906	909	885	887	13,438,500	887
2013-03-29	901	916	897	905	17,533,200	905
2013-03-28	915	919	903	907	13,797,600	907
2013-03-27	930	932	914	922	14,917,100	922
2013-03-26	940	941	926	927	16,941,800	927
2013-03-25	952	955	943	945	15,062,200	945
2013-03-22	956	958	945	946	15,803,700	946
2013-03-21	983	984	967	975	17,222,200	975
2013-03-19	963	965	951	957	14,430,400	957
2013-03-18	970	971	950	951	17,595,200	951
2013-03-15	985	996	964	985	22,499,000	985
2013-03-14	1,008	1,008	983	992	12,093,500	992
2013-03-13	1,004	1,017	997	999	11,972,200	999
2013-03-12	1,000	1,034	992	993	19,611,700	993
2013-03-11	982	999	978	993	17,921,700	993
2013-03-08	946	970	943	962	29,432,600	962
2013-03-07	953	953	928	934	13,024,200	934
2013-03-06	952	953	942	947	9,676,000	947
2013-03-05	949	950	939	943	9,411,300	943
2013-03-04	946	951	940	945	12,421,500	945
2013-03-01	949	953	939	944	13,818,400	944
2013-02-28	923	941	913	937	19,118,900	937
2013-02-27	915	917	901	902	13,834,000	902
2013-02-26	915	925	910	916	18,447,600	916
2013-02-25	959	959	938	940	14,487,500	940
2013-02-22	927	942	922	939	13,600,100	939
2013-02-21	939	948	929	940	11,746,100	940
2013-02-20	955	960	933	938	16,659,100	938
2013-02-19	948	953	937	940	12,485,200	940
2013-02-18	950	962	946	950	13,841,800	950
2013-02-15	930	932	912	932	20,157,600	932
2013-02-14	951	952	930	933	17,913,900	933
2013-02-13	939	958	936	950	15,116,600	950
2013-02-12	972	982	942	950	51,538,200	950
2013-02-08	996	1,011	982	987	23,688,600	987
2013-02-07	996	1,003	978	993	19,031,300	993
2013-02-06	982	1,007	982	996	28,105,800	996
2013-02-05	961	972	955	955	16,784,500	955
2013-02-04	960	975	955	975	23,034,600	975
2013-02-01	950	959	930	935	19,792,300	935
2013-01-31	933	944	928	936	18,256,900	936
2013-01-30	939	944	929	932	17,859,900	932
2013-01-29	895	937	895	934	36,320,100	934
2013-01-28	900	910	895	895	30,308,600	895
2013-01-25	873	882	873	874	21,675,100	874
2013-01-24	830	854	828	852	20,672,800	852
2013-01-23	843	858	841	842	20,676,800	842
2013-01-22	870	875	856	866	24,333,200	866
2013-01-21	880	881	864	865	16,310,100	865
2013-01-18	878	885	875	878	26,476,100	878
2013-01-17	874	877	848	868	23,031,400	868
2013-01-16	890	892	865	866	27,184,600	866
2013-01-15	878	892	878	883	19,491,300	883
2013-01-11	880	880	861	873	24,850,000	873
2013-01-10	853	866	851	854	15,458,400	854
2013-01-09	820	854	816	847	16,507,100	847
2013-01-08	846	850	837	842	16,460,500	842
2013-01-07	882	884	851	851	20,056,600	851
2013-01-04	850	856	842	854	22,882,300	854

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