[7201 東証1部] 日産自動車 日足 時系列データ

[7201 東証1部] 日産自動車 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021085.001086.001071.501074.001405990015152205150
2016-12-011090.001090.001073.501076.001793120019401316650
2016-11-301075.501077.001055.001056.502036780021629195400
2016-11-291070.001077.001066.001073.501294330013875972350
2016-11-281087.001088.001067.501077.001319200014207114350
2016-11-251060.001104.501059.501087.002599620028250581350
2016-11-241040.001054.501039.501051.501943140020393840500
2016-11-221034.501037.001024.501025.001330140013687356550
2016-11-211044.001044.001033.501039.501478640015373610950
2016-11-181045.001045.001037.001038.501409400014665978500
2016-11-171021.001025.001015.501021.001366430013930121150
2016-11-161016.001032.501013.001030.501875530019227130450
2016-11-151001.001007.00995.001000.001835930018336449020
2016-11-14970.001001.00966.20995.302199450021775580990
2016-11-11986.50996.80963.00965.203709250036198008990
2016-11-101020.001020.00977.80983.304002890039664910300
2016-11-091050.001059.50957.20973.303352140033427612590
2016-11-081044.001045.501031.501035.501056400010963829950
2016-11-071031.001043.501027.001029.001172490012118406450
2016-11-041021.001030.001007.501011.501660230016839583200
2016-11-021046.001054.501036.001042.501274190013301791650
2016-11-011069.501069.501060.001068.001112500011856740600
2016-10-311051.501069.001049.001068.501558400016517857650
2016-10-281040.001059.001039.501051.503116420032796147800
2016-10-271036.001039.001029.001034.501020250010559498800
2016-10-261027.001037.001026.001036.001122970011602358550
2016-10-251021.501032.501021.501031.001452560014943451250
2016-10-241016.001023.501011.501018.00983730010014316950
2016-10-211021.001027.501015.001018.001221450012482326200
2016-10-201004.501014.501003.001012.001177300011888475850
2016-10-191001.001005.00995.401004.501539850015408498420
2016-10-18995.001001.00986.60999.301581310015723969160
2016-10-17993.001004.50991.40996.201169150011658754230
2016-10-14985.00995.10985.00994.001513940015002432060
2016-10-13989.501014.50983.40986.002252290022419589920
2016-10-12987.00988.90980.50980.501761430017339684670
2016-10-11995.101002.50992.00992.402034980020254390370
2016-10-071018.001018.501007.501013.0087269008832626950
2016-10-061019.001021.001013.501016.001242320012639353550
2016-10-05998.001014.00996.901011.501494150015036359990
2016-10-04990.30997.00985.00988.701488640014735600400
2016-10-03986.10990.90981.40983.001185350011684152970
2016-09-30990.00990.60976.00982.701441050014160790280
2016-09-291007.001008.001000.001003.501154480011595056800
2016-09-281007.001009.50997.901001.501248920012515288880
2016-09-271008.001028.001001.001028.001670460016965399200
2016-09-261031.001031.501017.501020.501246860012764342500
2016-09-231015.501037.001008.001033.501413470014525563150
2016-09-211004.001023.50995.001023.502127510021449402870
2016-09-201005.001020.001002.001009.001148800011613907800
2016-09-16995.101007.00995.101003.001228440012303016570
2016-09-151009.001009.00994.30999.701804340018060090890
2016-09-141033.001033.001024.501024.501020460010486396750
2016-09-131032.001044.501030.501036.00995100010316486150
2016-09-121033.501036.501025.001031.501513940015601981500
2016-09-091044.501056.001043.501049.001543970016203796650
2016-09-081040.501048.501038.501044.501281440013364748050
2016-09-071035.501049.501033.001045.001447250015080802300
2016-09-061041.001058.001040.501055.001018320010717262500
2016-09-051050.001053.501039.501039.501077920011282794800
2016-09-021026.501036.001021.501033.501099990011330754350
2016-09-011028.001034.501023.501031.501377490014198602600
2016-08-311012.001023.501006.001015.001670990016989186300
2016-08-30995.001005.50988.201003.001145080011434814250
2016-08-291000.001005.00996.401001.001536000015373967920
2016-08-26980.00984.90972.00974.001389960013588266250
2016-08-25976.00993.00969.10982.501525580014980289550
2016-08-24961.50973.80955.30972.201424540013804301020
2016-08-23957.90958.00944.00946.502335220022161930920
2016-08-22962.00967.00958.10960.601859940017886750160
2016-08-19968.80973.00958.40968.401851300017892580610
2016-08-18977.50979.90961.00961.101580610015311515290
2016-08-17977.40989.70961.00986.402302440022450548050
2016-08-161004.001011.50980.70980.701796360017846742200
2016-08-151000.501012.50998.00998.002036950020416968490
2016-08-121015.001019.501001.501004.001373060013831868500
2016-08-101014.001022.001008.501011.501046260010600781950
2016-08-09994.501013.50992.301012.501205620012098919570
2016-08-08985.00997.10977.60994.001773380017569225620
2016-08-05981.60984.80967.20968.801689590016477290900
2016-08-04970.30986.90959.20981.601860060018144744140
2016-08-03985.00995.50965.60970.302062810020167672670
2016-08-021015.001021.001000.501000.501038550010481133300
2016-08-01986.101023.50982.001020.501339160013533291900
2016-07-291010.001022.00985.101012.002667940026830770390
2016-07-281018.001046.001013.501024.002283310023512738850
2016-07-271007.501050.001006.501046.501687610017470638650
2016-07-261012.001013.50995.60997.201531100015316311400
2016-07-251019.501031.001012.501021.001271750013022133150
2016-07-221020.501033.001013.001019.501622530016571764250
2016-07-211057.501068.501048.001056.001176460012438085350
2016-07-201043.001049.001034.501047.001037460010831295200
2016-07-191041.001048.501024.501043.001176040012202465300
2016-07-151025.501055.001018.001043.001954420020303740300
2016-07-141010.501022.501003.501010.001430870014460846500
2016-07-131030.001035.001007.001011.501628470016642780000
2016-07-12993.001018.00992.001000.501410760014160742720
2016-07-11940.00979.00938.90967.001702960016387203150
2016-07-08925.70939.60918.90918.901809550016748626860
2016-07-07923.90939.40920.70925.701302080012101659140
2016-07-06926.60932.90904.40924.501923760017626172910
2016-07-05946.00951.60935.90943.501317990012411459630
2016-07-04929.20947.70921.80942.101481990013912560280
2016-07-01924.30934.90916.70921.201411050013019760900
2016-06-30943.90949.00917.90917.901699470015772461550
2016-06-29927.50934.20906.90930.101510590013949523130
2016-06-28895.60919.90893.10909.401680080015225430040
2016-06-27948.20949.80906.00919.902124710019595646430
2016-06-241046.501046.50925.10943.802749620026588147580
2016-06-231012.501029.001006.001027.0064124006533427650
2016-06-221013.001015.501002.001007.0065002006559861600
2016-06-211000.501018.00992.901015.0083947008457258930
2016-06-201001.001017.501001.001010.5086534008742316350
2016-06-17977.60985.80968.60984.201685010016521548120
2016-06-161005.001008.50967.40972.502089030020503793320
2016-06-151003.501024.50996.101016.501261360012794327710
2016-06-141008.001016.00991.101004.001229980012310912830
2016-06-131021.001030.001009.001009.001200110012209623950
2016-06-101045.001053.501034.001053.001377550014419449250
2016-06-091065.001068.501045.001051.001264230013334602750
2016-06-081068.501081.501060.001078.00994910010678580150
2016-06-071067.501072.501053.001062.50978330010401105350
2016-06-061044.001071.001042.001064.501083370011443951600
2016-06-031080.001089.501070.501078.001001550010791464800
2016-06-021098.001103.001077.001080.001405610015301176900
2016-06-011120.001128.001105.001109.501249240013953119200
2016-05-311099.001125.001096.501125.001859000020726454000
2016-05-301093.001108.001085.501105.001869200020582688500
2016-05-271068.001071.501063.501064.5085835009157517700
2016-05-261068.001076.001064.501065.501006950010763195850
2016-05-251057.001065.501052.501058.501329490014066565200
2016-05-241044.001047.001036.001043.001034980010798099350
2016-05-231045.501053.001032.001050.501169000012223052950
2016-05-201030.001050.001027.001045.501113340011607406200
2016-05-191048.001051.501028.501036.00974330010106966250
2016-05-181049.001051.501026.501035.001618280016792849900
2016-05-171034.001051.501032.501050.001354540014130867050
2016-05-161028.001043.00999.201034.002425040024997584850
2016-05-131068.001068.001026.001028.503252300033931939350
2016-05-12979.90994.00974.20988.102160120021298335040
2016-05-111014.001024.50999.701002.501113560011250701600
2016-05-10981.401006.00973.501004.001279720012727194240
2016-05-09972.30981.50967.50971.401224590011922883240
2016-05-06957.00982.10956.90972.301915040018609261980
2016-05-02949.30960.20943.00950.502032260019297752810
2016-04-281055.001064.50990.901000.001827310018601287270
2016-04-271054.001062.501034.501045.001322440013807454150
2016-04-261060.001068.501039.001049.501284480013490785950
2016-04-251074.001079.501050.001060.001369980014544538750
2016-04-221033.501071.501031.501066.001552670016362078750
2016-04-211046.001054.501027.501048.002163420022570372450
2016-04-201037.501041.001000.501016.001631820016753710350
2016-04-191015.001032.001009.501026.001374430014046291250
2016-04-18960.00996.40959.30990.601969370019332440420
2016-04-151016.501030.001002.501019.501508110015405797000
2016-04-141030.001042.501024.501042.001539350015946843150
2016-04-13998.201020.00997.701016.501790150018093639380
2016-04-12959.10987.50957.00983.201982570019394259000
2016-04-11953.40957.00933.50952.001691930016016713220
2016-04-08931.20984.60922.00968.402263490021640785520
2016-04-07940.20956.50932.00946.201672120015802759140
2016-04-06938.20961.40937.50948.201758530016637224570
2016-04-05966.80970.30936.80939.302538490024087715540
2016-04-04985.70992.60962.10969.502222460021595141210
2016-04-011036.501038.50993.10997.202116790021231561980
2016-03-311051.001056.501038.501041.501349480014132783200
2016-03-301065.501067.501039.001040.001306950013754260600
2016-03-291075.001086.501067.001080.00972670010483085150
2016-03-281096.001100.001085.501098.001209080013225870450
2016-03-251066.501090.501058.001088.00980320010587491050
2016-03-241060.501070.501049.001060.00999210010596080300
2016-03-231078.001092.001067.501070.501195060012834479050
2016-03-221082.501101.001073.501082.001763860019170730000
2016-03-181069.001084.501042.001061.002109640022313383900
2016-03-171080.501102.001068.501080.001323020014357794100
2016-03-161081.501095.001078.501080.501134440012293228050
2016-03-151107.501113.001086.501094.001384050015213682900
2016-03-141110.501120.001106.001113.001394080015526562200
2016-03-111085.501101.001076.001096.501846640020102846100
2016-03-101083.001102.001082.501100.001292790014139775050
2016-03-091062.001083.501051.501077.001546610016537472800
2016-03-081119.001125.001082.501091.002046300022454379800
2016-03-071100.001122.001094.501120.502125490023597929100
2016-03-041087.001102.001068.501096.502233300024290903950
2016-03-031053.001102.001048.501086.502240110024132483600
2016-03-021046.001055.001035.001050.501824510019129793650
2016-03-011020.001027.50993.501011.502411890024303912300
2016-02-291091.501091.501024.501024.504558360048112668450
2016-02-26977.20990.00970.50971.5089270008731431230
2016-02-25960.70976.50952.10968.701437610013841905210
2016-02-24956.00969.60947.50967.501388230013349027320
2016-02-23982.00988.70965.80972.001434530014014170210
2016-02-22959.30980.60952.40979.201447950014082266370
2016-02-19973.70974.00952.20965.501800230017319311620
2016-02-181007.001008.00978.40990.601901710018849000110
2016-02-17988.001006.00966.00979.701846400018120915670
2016-02-16999.501010.00977.00995.001965310019619815550
2016-02-15988.001005.50964.70990.302736260026970884440
2016-02-12955.30983.70923.30928.003187470030261885810
2016-02-10993.301010.00973.10985.302194600021757515870
2016-02-091030.001039.50995.201003.501858180018769633290
2016-02-081058.001089.001055.501081.5085273009157930450
2016-02-051066.001079.501061.501073.501451420015510258400
2016-02-041101.001123.001095.501110.001146890012735844600
2016-02-031144.001144.501110.001124.001449710016260627050
2016-02-021210.001210.501176.501181.001238220014725210800
2016-02-011210.001214.501195.501212.001695140020452074000
2016-01-291110.001188.001101.501180.002638630030414769700
2016-01-281107.001114.501094.501101.5075636008361449900
2016-01-271100.001115.001093.001103.001029830011353160400
2016-01-261090.001090.001068.001070.5091199009803342750
2016-01-251126.001129.001088.501104.00994740010977170800
2016-01-221088.001105.501068.501103.001242370013507559700
2016-01-211060.001086.501035.001036.001316560013957526700
2016-01-201106.501107.001060.501063.501655660017814250600
2016-01-191092.001114.501089.001114.501129810012491270800
2016-01-181080.001105.501074.501099.501425530015557175100
2016-01-151137.001153.501092.501106.001925300021490308500
2016-01-141132.001143.001112.001127.501787190020045887900
2016-01-131170.001170.001143.501155.501255740014514247400
2016-01-121138.001152.001120.001121.001320930014935138850
2016-01-081132.001175.001122.001141.501656960019011250050
2016-01-071194.501194.501146.501150.501651010019209896050
2016-01-061232.501232.501185.001195.001329360015981643100
2016-01-051237.501241.001218.501225.001140570014040905300
2016-01-041268.501272.001231.001235.501184490014751985950
2015-12-301280.001293.501279.001279.5067406008656682100
2015-12-291277.001279.501266.001274.5068402008707066850
2015-12-281260.001276.001254.501268.5076929009756298050
2015-12-251269.001269.001248.001253.5048916006140294900
2015-12-241276.501278.501258.001260.00850500010781567800
2015-12-221254.001269.001250.001261.5076008009588996100
2015-12-211245.501259.501235.001250.001387720017305570850
2015-12-181281.501304.501253.501257.001408040017921642600
2015-12-171293.001295.001277.001278.001149280014778839750
2015-12-161263.001281.001247.001272.501519930019267628850
2015-12-151267.001269.001214.501218.001544500019098217250
2015-12-141242.501267.001236.001264.001411600017666192000
2015-12-111234.001270.001234.001263.501377350017195495900
2015-12-101245.001253.001234.001246.501090530013584719700
2015-12-091249.001267.501248.001260.501011970012735363500
2015-12-081268.001275.001255.001256.00881340011121624250
2015-12-071274.501286.001266.001267.00945210012060916450
2015-12-041276.001282.501258.001262.001376000017438227200
2015-12-031285.501298.001277.501295.00920630011886893050
2015-12-021299.501302.001283.501285.501310420016897522550
2015-12-011300.001302.501267.001289.002763430035568327750
2015-11-301316.001321.501308.501314.501575300020729383300
2015-11-271305.001317.501303.501310.00908920011907896100
2015-11-261298.001304.001294.001301.00774310010061970500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog