[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 
2017-11-171075.501077.001067.001070.002105100022560677200
2017-11-161070.001071.001060.501064.502023210021544810750
2017-11-151080.001080.501063.001072.002764370029610651200
2017-11-141084.501089.001080.001086.001561890016941399350
2017-11-131090.501094.001082.501082.501711790018592149350
2017-11-101085.001095.001085.001093.001650590018001646250
2017-11-091102.501109.501088.001096.004003410043957951800
2017-11-081112.001121.501085.501118.503452940038229285550
2017-11-071108.001112.001102.501111.001634510018117323350
2017-11-061116.001116.501102.501108.501860630020657267300
2017-11-021109.501116.001109.001111.501289840014350118650
2017-11-011107.001114.001106.001109.001639110018196788350
2017-10-311103.001104.001094.001098.501287620014157738550
2017-10-301100.001111.001099.501108.001725730019109419850
2017-10-271102.501104.001094.001101.502028700022315150650
2017-10-261087.001102.001087.001099.501552750017021513100
2017-10-251095.001095.501087.001090.001515440016530270850
2017-10-241091.001093.501085.501093.001371400014958140000
2017-10-231088.001097.001086.501097.002188030023921071450
2017-10-201079.501084.501070.001079.004208160045303702550
2017-10-191091.001098.001090.501096.001859320020353940400
2017-10-181086.001087.001079.001087.001731810018752361250
2017-10-171086.001089.501084.001086.001435500015590012900
2017-10-161087.001089.501082.501083.001893020020561683850
2017-10-131085.001088.501078.501085.002299020024902241100
2017-10-121092.001096.501087.001089.501502730016393177050
2017-10-111088.501089.501083.501085.501502480016323973800
2017-10-101088.001089.501085.001089.001775070019308431850
2017-10-061087.001092.501085.001091.501886980020558889850
2017-10-051080.001094.001079.501086.001908630020722356250
2017-10-041112.501114.501070.001089.505326790058213246550
2017-10-031084.501103.001084.501102.503287140036047097100
2017-10-021054.501087.001054.501084.506042900064891555650
2017-09-291113.001114.501110.501114.501839020020461878850
2017-09-281128.001128.001111.001115.502718970030361395450
2017-09-271135.501139.501127.001128.502110570023902264100
2017-09-261157.501161.501156.001159.002829050032809173200
2017-09-251156.001158.001154.001155.502478140028642231850
2017-09-221158.001159.001147.001152.002413560027805592600
2017-09-211160.001167.501158.001158.002383260027687604000
2017-09-201152.001157.001150.501153.501737890020054229950
2017-09-191148.001155.501143.501153.002788220032056163500
2017-09-151124.001130.501123.001129.001856780020946111200
2017-09-141128.501134.001125.501127.001765470019928833350
2017-09-131125.001132.501124.501128.501765190019910602400
2017-09-121111.001118.001109.001115.001796270020022357200
2017-09-111097.501105.501095.001099.501126540012402550450
2017-09-081088.001097.501087.501089.501470530016042620100
2017-09-071095.501102.501090.001092.501977000021664728350
2017-09-061085.501088.001079.001086.001526300016534177550
2017-09-051094.501094.501089.001092.50935060010207171550
2017-09-041091.501095.501088.501092.00998770010900390600
2017-09-011096.501098.001090.501096.0088480009688603650
2017-08-311091.001098.501089.001093.001308450014312164800
2017-08-301089.001090.001083.501087.501095820011918735700
2017-08-291076.001087.501075.001085.501211130013092102300
2017-08-281082.001084.001077.001081.001280640013829951200
2017-08-251082.501088.501081.501082.501303600014135439950
2017-08-241088.001089.001082.501082.501208250013117338400
2017-08-231099.001099.001089.001090.0088578009685462300
2017-08-221096.501096.501088.501092.001192370013010856350
2017-08-211100.001100.501092.501095.0073846008090698750
2017-08-181095.001099.001093.001098.501145800012563059900
2017-08-171105.001108.501099.001103.50914990010100235450
2017-08-161100.501111.001100.501109.001198480013279095800
2017-08-151095.001106.001090.001100.001571490017290784100
2017-08-141079.001084.501077.001080.501082570011697079850
2017-08-101085.001088.501082.001088.00931170010111867550
2017-08-091090.001090.501081.001085.001390550015087508400
2017-08-081095.001096.501089.001090.5088283009640141100
2017-08-071092.001093.501090.001091.0073589008035759350
2017-08-041091.001095.001085.501085.501194820013019594950
2017-08-031093.501096.501090.001091.001075310011738505250
2017-08-021104.001105.501093.501093.501122060012328063450
2017-08-011096.001102.501089.001098.001561940017125971250
2017-07-311104.501110.001096.001096.002619780028832869550
2017-07-281120.001123.001100.001107.503553360039357044550
2017-07-271143.501157.001142.001155.001351570015564531550
2017-07-261140.001149.001139.001141.501245660014255373450
2017-07-251132.001137.001129.001130.0067158007604304500
2017-07-241128.001132.501123.501130.0087485009866900850
2017-07-211135.001138.001130.001136.0083707009491274250
2017-07-201128.001146.001128.001140.001076390012280808350
2017-07-191135.001136.001127.001128.501284820014510233500
2017-07-181142.001144.001136.001142.001024670011684845050
2017-07-141143.501154.001143.501150.501032650011878578050
2017-07-131146.501149.001142.501145.001036530011869718100
2017-07-121150.001150.501141.501148.001101830012636850400
2017-07-111150.001157.501146.001154.501088490012544088800
2017-07-101150.001154.001147.501152.001135020013065428250
2017-07-071137.001150.001134.001146.501368290015676582850
2017-07-061147.001147.001137.501142.001301690014861390450
2017-07-051140.001149.001137.001148.001858970021272239650
2017-07-041130.001139.501124.501128.501843320020853473850
2017-07-031114.001123.001112.501117.001090590012194416650
2017-06-301103.501118.001101.501118.001245060013831828800
2017-06-291112.001118.501110.001111.501420980015827043750
2017-06-281086.001105.001085.501100.501309290014393596650
2017-06-271084.001090.001083.501085.00934690010147883400
2017-06-261078.001082.001075.501081.0046479005019055050
2017-06-231073.001082.001071.501079.0080977008730972350
2017-06-221069.501076.501068.501070.00956540010251882650
2017-06-211071.501073.001064.501067.501315340014042721050
2017-06-201080.001083.001071.001071.501138780012264080100
2017-06-191080.001080.501071.001072.001015270010904855350
2017-06-161085.001088.001079.501081.501733720018763198550
2017-06-151076.001084.501075.501079.00999040010784357250
2017-06-141082.501087.001080.001081.0076428008274948450
2017-06-131075.001078.501067.501075.00951830010224383250
2017-06-121076.001082.001075.001077.0072961007862611900
2017-06-091073.501078.501070.001076.501216820013071162300
2017-06-081077.001084.001072.001076.001039530011205332450
2017-06-071066.001078.001065.001074.0089736009632118450
2017-06-061075.501080.501067.001068.001155560012382171350
2017-06-051089.501090.001079.001080.00999680010822612150
2017-06-021077.001099.501076.501098.001731430018847232350
2017-06-011061.501073.001058.501069.001048630011210555250
2017-05-311066.001070.001059.501061.501330190014143930200
2017-05-301072.501076.001068.501074.5071483007666710100
2017-05-291077.501080.501074.001074.0077078008300939050
2017-05-261078.001086.501076.001076.0088418009553010650
2017-05-251075.001091.001073.001081.501041120011285331800
2017-05-241080.001081.001074.001078.5082996008944382700
2017-05-231085.001085.001071.001074.001347310014496627900
2017-05-221096.001096.501088.001090.0090879009917099350
2017-05-191095.501098.001089.001093.501229620013453744250
2017-05-181085.001093.501085.001091.501462890015941680500
2017-05-171093.001110.501089.501109.501463870016164065000
2017-05-161102.501104.501095.501103.001092140012027477400
2017-05-151099.501102.001086.501091.501430410015640968450
2017-05-121085.001114.001085.001107.502660730029356706100
2017-05-111075.001078.001069.001075.0091044009775500500
2017-05-101073.001075.001065.501075.001295350013883825650
2017-05-091082.501086.501074.001079.001093690011799846750
2017-05-081088.501090.501082.001085.001599040017379958750
2017-05-021064.501079.001063.501076.5086003009234315250
2017-05-011059.501067.001055.001064.5068091007229174150
2017-04-281050.001064.001050.001058.501296240013700954950
2017-04-271050.001066.001049.001059.501397780014798874600
2017-04-261067.001076.501061.001075.001306910013989739350
2017-04-251040.001057.501037.501057.001042640010950285050
2017-04-241049.001054.501038.001039.50970050010128740450
2017-04-211045.001045.001032.501036.001245600012923155500
2017-04-201024.001043.501021.501032.001369120014157622500
2017-04-191013.501028.001009.001019.501571010016000033250
2017-04-181020.501036.501016.501019.001137360011646034550
2017-04-171009.001015.001001.001010.5098381009920501000
2017-04-141010.501013.50998.501012.001247300012578748600
2017-04-131002.001013.50996.201010.501722810017280743830
2017-04-121010.001014.501005.001009.001343390013548403650
2017-04-111013.501021.501010.501020.5083613008511079450
2017-04-101018.001028.001016.001018.001241600012673781000
2017-04-071008.501023.001002.501010.502177550022060630000
2017-04-061019.001019.501006.501009.501780630018015043600
2017-04-051035.001039.001020.501026.501982030020353495000
2017-04-041049.501050.001032.501040.002247460023382008200
2017-04-031071.001075.501058.001071.001483990015834359450
2017-03-311093.501093.501073.501073.501665350018034352100
2017-03-301105.001106.501086.001087.502126100023250061000
2017-03-291110.001117.501102.001114.001487270016512906850
2017-03-281128.001136.001122.001134.001907560021585767600
2017-03-271119.501125.501115.001124.001377590015450436750
2017-03-241116.001129.501110.001126.001108930012457891900
2017-03-231115.001119.001107.501116.501535710017102072200
2017-03-221125.001126.501114.501115.002118440023729929600
2017-03-211130.501139.501125.501138.001016590011528752400
2017-03-171134.501138.501126.001132.001800740020413247350
2017-03-161157.501160.501120.001137.503767530042993855650
2017-03-151156.501161.501153.501157.5077550008978447700
2017-03-141160.001162.501155.001156.00884450010239553650
2017-03-131155.001158.501153.001157.50903520010444628850
2017-03-101154.001158.501148.501158.001300980015018704100
2017-03-091150.501152.501138.001141.501090980012466107300
2017-03-081147.001148.001137.001147.001261810014421212250
2017-03-071145.001158.001144.001150.501461620016824866600
2017-03-061130.001142.001128.001139.50976170011098269500
2017-03-031128.501132.501123.001127.50917210010327436600
2017-03-021135.501139.001123.501124.001234190013962260200
2017-03-011115.001124.001103.501120.501468490016378000500
2017-02-281113.501121.001106.001106.001508180016753907400
2017-02-271110.001111.501100.501105.00980850010842157100
2017-02-241112.001117.501106.001112.0089919009994229900
2017-02-231112.501114.501107.001112.001222930013582112650
2017-02-221120.001121.001114.001118.50944210010548665550
2017-02-211116.501122.001113.501116.5071446007986953500
2017-02-201122.001122.501108.001116.5072658008106853950
2017-02-171116.501121.501114.001116.5084634009452815250
2017-02-161127.501131.001118.501123.50932370010476555650
2017-02-151130.001130.001122.001127.0080204009032273050
2017-02-141135.001135.001116.001117.001091100012253648500
2017-02-131139.001139.001124.501126.001221860013794858200
2017-02-101120.501126.501114.001125.501402250015734299450
2017-02-091120.001121.001103.501109.501464140016261404150
2017-02-081127.501134.501118.001132.50919550010356116350
2017-02-071113.001126.501108.501123.0078508008771795150
2017-02-061134.001136.501115.001120.00968760010866554650
2017-02-031120.001130.501115.001125.501351110015194224050
2017-02-021112.001126.001108.501112.501146830012803323700
2017-02-011108.001115.001095.001112.001426660015797631500
2017-01-311117.001126.501116.001119.00984700011036527300
2017-01-301140.501141.501132.501135.50989620011245031100
2017-01-271152.001152.001138.001140.501069350012197537700
2017-01-261149.001152.001142.501146.001095070012562607350
2017-01-251142.001151.001130.501134.00899560010246865900
2017-01-241122.001126.001115.001122.001178500013211818350
2017-01-231138.001141.501127.501135.001104220012546772650
2017-01-201163.001163.001147.501150.501194710013769448150
2017-01-191170.001171.001145.501155.501380230015990080300
2017-01-181131.001158.001124.001155.501446480016556399300
2017-01-171150.501164.001141.001141.00979120011260186600
2017-01-161162.001163.001149.001153.0086168009948057500
2017-01-131160.001165.001154.501160.00939830010902695200
2017-01-121162.001166.501151.501159.501123520013022053950
2017-01-111176.001180.001169.001172.00931420010922833500
2017-01-101174.001182.501170.001170.501275460014988856400
2017-01-061168.001182.001165.501173.001365450016026829050
2017-01-051202.001204.001191.001199.50946750011338490250
2017-01-041191.001207.501191.001201.501309830015728405350
2016-12-301163.001179.001156.501175.50930250010884712200
2016-12-291188.001191.501175.001180.501078930012759769500
2016-12-281205.001206.501192.501197.5069828008369830550
2016-12-271188.001201.501186.501198.5072195008633867000
2016-12-261206.501209.001193.001194.50965160011570089700
2016-12-221203.501216.001202.501212.001320190015991687850
2016-12-211186.501220.001182.501201.502513360030244435250
2016-12-201170.001170.001160.001169.00896140010449910050
2016-12-191171.501173.001162.001169.001042310012181989500
2016-12-161175.001179.501166.501167.501653720019348318850
2016-12-151150.001169.501150.001156.001790690020763248650
2016-12-141139.501149.501137.001140.001564700017871101450
2016-12-131132.501138.001127.501135.001366920015497636800
2016-12-121130.001145.501125.001131.002055280023324236150
2016-12-091111.001119.501110.001115.001859490020721537250
2016-12-081104.501109.501100.501109.001652330018279322200
2016-12-071091.001095.001087.001094.501347190014713517000
2016-12-061080.001085.501074.001080.001525690016484023050
2016-12-051066.001068.001058.001066.001464560015574915050
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

   ※ 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。 

Twitter