日産証券グループ(8705)の株価時系列情報
日産証券グループ(8705)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/28 | 382 | 382 | 382 | 382 | 100 |
2007/12/27 | 390 | 390 | 381 | 381 | 200 |
2007/12/26 | 393 | 393 | 390 | 390 | 7,800 |
2007/12/25 | 381 | 385 | 381 | 382 | 13,100 |
2007/12/21 | 365 | 370 | 365 | 370 | 2,300 |
2007/12/20 | 370 | 370 | 370 | 370 | 4,000 |
2007/12/19 | 385 | 395 | 384 | 384 | 8,200 |
2007/12/18 | 385 | 385 | 384 | 384 | 300 |
2007/12/17 | 395 | 395 | 385 | 385 | 2,300 |
2007/12/14 | 395 | 395 | 395 | 395 | 200 |
2007/12/13 | 389 | 391 | 389 | 390 | 2,800 |
2007/12/12 | 390 | 390 | 390 | 390 | 1,400 |
2007/12/11 | 390 | 395 | 390 | 395 | 900 |
2007/12/10 | 392 | 392 | 388 | 388 | 600 |
2007/12/07 | 397 | 397 | 391 | 391 | 900 |
2007/12/06 | 389 | 390 | 387 | 387 | 900 |
2007/12/05 | 394 | 394 | 383 | 389 | 5,400 |
2007/12/04 | 387 | 387 | 385 | 385 | 700 |
2007/12/03 | 385 | 385 | 383 | 385 | 700 |
2007/11/30 | 395 | 395 | 380 | 381 | 1,500 |
2007/11/29 | 390 | 390 | 390 | 390 | 6,200 |
2007/11/28 | 390 | 390 | 390 | 390 | 700 |
2007/11/27 | 384 | 395 | 384 | 390 | 12,500 |
2007/11/26 | 395 | 395 | 389 | 389 | 400 |
2007/11/22 | 390 | 390 | 385 | 390 | 4,200 |
2007/11/21 | 385 | 385 | 370 | 380 | 10,800 |
2007/11/20 | 375 | 384 | 370 | 384 | 9,400 |
2007/11/19 | 376 | 376 | 375 | 375 | 2,500 |
2007/11/16 | 375 | 380 | 375 | 379 | 500 |
2007/11/15 | 385 | 385 | 380 | 380 | 1,000 |
2007/11/14 | 384 | 385 | 379 | 385 | 2,500 |
2007/11/13 | 384 | 385 | 379 | 379 | 6,900 |
2007/11/12 | 388 | 388 | 388 | 388 | 2,300 |
2007/11/09 | 398 | 399 | 398 | 399 | 800 |
2007/11/08 | 390 | 398 | 388 | 398 | 1,100 |
2007/11/07 | 402 | 402 | 390 | 395 | 1,900 |
2007/11/06 | 396 | 396 | 390 | 390 | 4,300 |
2007/11/05 | 405 | 405 | 399 | 399 | 1,300 |
2007/11/02 | 405 | 405 | 405 | 405 | 300 |
2007/11/01 | 403 | 405 | 403 | 405 | 1,100 |
2007/10/31 | 404 | 404 | 403 | 403 | 400 |
2007/10/30 | 390 | 400 | 390 | 400 | 8,800 |
2007/10/29 | 400 | 405 | 390 | 395 | 3,500 |
2007/10/26 | 400 | 400 | 400 | 400 | 3,200 |
2007/10/25 | 400 | 400 | 400 | 400 | 3,900 |
2007/10/24 | 390 | 399 | 390 | 395 | 3,200 |
2007/10/23 | 400 | 400 | 390 | 398 | 7,800 |
2007/10/22 | 402 | 405 | 398 | 398 | 800 |
2007/10/19 | 402 | 402 | 400 | 401 | 500 |
2007/10/18 | 396 | 404 | 395 | 404 | 2,200 |
2007/10/17 | 393 | 400 | 393 | 396 | 2,600 |
2007/10/16 | 405 | 405 | 400 | 400 | 2,300 |
2007/10/15 | 408 | 408 | 402 | 402 | 4,400 |
2007/10/12 | 400 | 403 | 400 | 403 | 3,100 |
2007/10/11 | 400 | 400 | 395 | 395 | 2,800 |
2007/10/10 | 400 | 400 | 398 | 398 | 2,500 |
2007/10/09 | 400 | 400 | 396 | 397 | 3,900 |
2007/10/05 | 400 | 400 | 394 | 395 | 2,700 |
2007/10/04 | 404 | 404 | 400 | 400 | 3,500 |
2007/10/03 | 400 | 401 | 400 | 400 | 4,200 |
2007/10/02 | 400 | 401 | 400 | 401 | 3,500 |
2007/10/01 | 409 | 409 | 400 | 400 | 400 |
2007/09/28 | 402 | 402 | 398 | 398 | 3,100 |
2007/09/27 | 401 | 402 | 401 | 402 | 1,700 |
2007/09/25 | 415 | 415 | 400 | 400 | 9,400 |
2007/09/21 | 420 | 420 | 407 | 410 | 5,500 |
2007/09/19 | 420 | 420 | 410 | 410 | 600 |
2007/09/18 | 410 | 410 | 410 | 410 | 1,700 |
2007/09/14 | 410 | 410 | 410 | 410 | 100 |
2007/09/13 | 412 | 430 | 410 | 410 | 1,300 |
2007/09/12 | 412 | 412 | 412 | 412 | 200 |
2007/09/11 | 421 | 421 | 401 | 405 | 3,900 |
2007/09/10 | 430 | 430 | 425 | 425 | 800 |
2007/09/06 | 445 | 445 | 430 | 430 | 3,900 |
2007/09/05 | 440 | 440 | 440 | 440 | 100 |
2007/09/04 | 430 | 435 | 430 | 431 | 1,800 |
2007/09/03 | 440 | 441 | 430 | 430 | 1,500 |
2007/08/31 | 460 | 460 | 459 | 459 | 200 |
2007/08/29 | 450 | 450 | 449 | 450 | 5,000 |
2007/08/28 | 459 | 459 | 450 | 450 | 200 |
2007/08/27 | 437 | 450 | 436 | 447 | 8,000 |
2007/08/24 | 457 | 457 | 457 | 457 | 3,500 |
2007/08/23 | 454 | 454 | 444 | 444 | 200 |
2007/08/22 | 419 | 449 | 417 | 443 | 8,900 |
2007/08/20 | 446 | 454 | 445 | 454 | 2,100 |
2007/08/17 | 444 | 444 | 420 | 431 | 6,800 |
2007/08/16 | 480 | 480 | 440 | 445 | 3,300 |
2007/08/15 | 465 | 470 | 463 | 465 | 1,900 |
2007/08/14 | 496 | 496 | 465 | 465 | 5,000 |
2007/08/13 | 491 | 491 | 490 | 490 | 2,300 |
2007/08/10 | 520 | 520 | 504 | 510 | 5,300 |
2007/08/08 | 515 | 516 | 515 | 516 | 1,200 |
2007/08/07 | 515 | 515 | 515 | 515 | 200 |
2007/08/06 | 524 | 525 | 515 | 515 | 900 |
2007/08/03 | 524 | 525 | 524 | 525 | 200 |
2007/08/02 | 523 | 529 | 523 | 525 | 600 |
2007/08/01 | 535 | 535 | 520 | 520 | 2,100 |
2007/07/31 | 535 | 535 | 531 | 531 | 400 |
2007/07/30 | 530 | 530 | 530 | 530 | 1,000 |
2007/07/27 | 530 | 540 | 530 | 540 | 3,600 |
2007/07/26 | 540 | 541 | 540 | 540 | 800 |
2007/07/25 | 551 | 551 | 550 | 550 | 22,900 |
2007/07/24 | 535 | 535 | 535 | 535 | 200 |
2007/07/23 | 538 | 541 | 525 | 541 | 3,200 |
2007/07/20 | 540 | 540 | 535 | 535 | 7,700 |
2007/07/19 | 535 | 535 | 528 | 528 | 4,000 |
2007/07/18 | 545 | 545 | 536 | 538 | 1,500 |
2007/07/17 | 545 | 545 | 545 | 545 | 300 |
2007/07/13 | 549 | 549 | 545 | 545 | 400 |
2007/07/12 | 546 | 546 | 545 | 545 | 300 |
2007/07/11 | 545 | 545 | 545 | 545 | 300 |
2007/07/10 | 536 | 544 | 536 | 544 | 1,600 |
2007/07/09 | 537 | 550 | 535 | 538 | 4,400 |
2007/07/06 | 540 | 545 | 540 | 545 | 2,200 |
2007/07/05 | 540 | 551 | 540 | 550 | 7,000 |
2007/07/04 | 549 | 550 | 540 | 550 | 2,200 |
2007/07/03 | 560 | 560 | 549 | 550 | 1,700 |
2007/07/02 | 549 | 550 | 549 | 550 | 400 |
2007/06/29 | 549 | 549 | 549 | 549 | 200 |
2007/06/28 | 548 | 548 | 548 | 548 | 300 |
2007/06/27 | 540 | 540 | 540 | 540 | 2,000 |
2007/06/26 | 550 | 559 | 548 | 548 | 4,400 |
2007/06/25 | 556 | 565 | 551 | 551 | 12,200 |
2007/06/22 | 535 | 540 | 535 | 540 | 2,900 |
2007/06/21 | 540 | 545 | 538 | 540 | 5,400 |
2007/06/20 | 550 | 550 | 549 | 550 | 600 |
2007/06/19 | 545 | 545 | 540 | 540 | 2,900 |
2007/06/18 | 549 | 550 | 540 | 545 | 3,000 |
2007/06/15 | 545 | 555 | 535 | 540 | 2,700 |
2007/06/14 | 539 | 554 | 539 | 554 | 400 |
2007/06/13 | 539 | 539 | 539 | 539 | 300 |
2007/06/12 | 540 | 540 | 539 | 539 | 200 |
2007/06/11 | 541 | 541 | 531 | 539 | 4,100 |
2007/06/08 | 540 | 550 | 540 | 550 | 2,000 |
2007/06/06 | 560 | 560 | 541 | 550 | 1,400 |
2007/06/05 | 565 | 565 | 560 | 560 | 300 |
2007/05/31 | 568 | 568 | 568 | 568 | 2,000 |
2007/05/29 | 570 | 572 | 570 | 572 | 300 |
2007/05/28 | 550 | 550 | 550 | 550 | 300 |
2007/05/25 | 561 | 561 | 561 | 561 | 2,400 |
2007/05/24 | 545 | 545 | 545 | 545 | 700 |
2007/05/23 | 542 | 543 | 542 | 542 | 2,600 |
2007/05/22 | 542 | 542 | 541 | 541 | 600 |
2007/05/18 | 545 | 545 | 541 | 541 | 900 |
2007/05/17 | 556 | 556 | 552 | 552 | 300 |
2007/05/16 | 555 | 555 | 555 | 555 | 1,000 |
2007/05/15 | 575 | 575 | 565 | 565 | 1,500 |
2007/05/14 | 570 | 570 | 555 | 555 | 700 |
2007/05/11 | 571 | 571 | 570 | 570 | 500 |
2007/05/10 | 578 | 578 | 570 | 570 | 900 |
2007/05/09 | 578 | 578 | 578 | 578 | 100 |
2007/05/08 | 575 | 575 | 570 | 575 | 4,500 |
2007/05/07 | 565 | 565 | 555 | 565 | 2,000 |
2007/05/02 | 555 | 560 | 555 | 560 | 3,000 |
2007/05/01 | 570 | 570 | 570 | 570 | 500 |
2007/04/27 | 540 | 570 | 540 | 570 | 800 |
2007/04/26 | 570 | 570 | 560 | 560 | 1,300 |
2007/04/25 | 570 | 575 | 560 | 560 | 2,400 |
2007/04/24 | 540 | 560 | 532 | 560 | 700 |
2007/04/23 | 550 | 550 | 540 | 540 | 200 |
2007/04/20 | 550 | 550 | 550 | 550 | 200 |
2007/04/19 | 555 | 555 | 550 | 554 | 2,200 |
2007/04/18 | 565 | 566 | 560 | 560 | 1,900 |
2007/04/17 | 571 | 575 | 571 | 575 | 2,300 |
2007/04/16 | 580 | 582 | 570 | 570 | 1,600 |
2007/04/13 | 582 | 585 | 573 | 573 | 2,400 |
2007/04/12 | 599 | 599 | 570 | 596 | 1,000 |
2007/04/11 | 600 | 600 | 600 | 600 | 300 |
2007/04/10 | 600 | 600 | 590 | 600 | 1,600 |
2007/04/09 | 606 | 608 | 602 | 602 | 1,400 |
2007/04/05 | 620 | 620 | 620 | 620 | 100 |
2007/04/04 | 609 | 610 | 605 | 609 | 3,000 |
2007/04/03 | 621 | 621 | 620 | 620 | 300 |
2007/04/02 | 636 | 642 | 635 | 635 | 5,900 |
2007/03/30 | 649 | 655 | 649 | 655 | 600 |
2007/03/29 | 637 | 649 | 636 | 649 | 1,000 |
2007/03/28 | 636 | 649 | 633 | 649 | 1,900 |
2007/03/27 | 657 | 658 | 636 | 636 | 3,100 |
2007/03/26 | 695 | 695 | 681 | 682 | 9,300 |
2007/03/23 | 692 | 694 | 690 | 690 | 3,400 |
2007/03/22 | 698 | 700 | 682 | 682 | 3,000 |
2007/03/20 | 670 | 680 | 670 | 680 | 1,000 |
2007/03/19 | 661 | 679 | 661 | 675 | 800 |
2007/03/16 | 690 | 695 | 680 | 680 | 1,200 |
2007/03/15 | 696 | 696 | 695 | 695 | 200 |
2007/03/14 | 673 | 686 | 665 | 686 | 2,100 |
2007/03/13 | 700 | 700 | 693 | 693 | 500 |
2007/03/12 | 691 | 700 | 691 | 693 | 1,800 |
2007/03/09 | 685 | 705 | 685 | 700 | 1,300 |
2007/03/08 | 685 | 710 | 685 | 710 | 5,600 |
2007/03/07 | 690 | 700 | 681 | 685 | 3,500 |
2007/03/06 | 660 | 700 | 660 | 690 | 7,500 |
2007/03/05 | 659 | 677 | 638 | 638 | 2,800 |
2007/03/02 | 661 | 663 | 650 | 662 | 2,800 |
2007/03/01 | 670 | 680 | 652 | 652 | 1,100 |
2007/02/28 | 680 | 680 | 660 | 680 | 2,600 |
2007/02/27 | 700 | 700 | 695 | 700 | 4,100 |
2007/02/26 | 681 | 720 | 681 | 710 | 7,800 |
2007/02/23 | 660 | 680 | 660 | 680 | 5,000 |
2007/02/22 | 649 | 650 | 649 | 650 | 2,200 |
2007/02/21 | 631 | 650 | 631 | 650 | 11,700 |
2007/02/20 | 640 | 640 | 635 | 635 | 700 |
2007/02/19 | 635 | 640 | 633 | 640 | 2,000 |
2007/02/16 | 640 | 640 | 634 | 634 | 1,700 |
2007/02/15 | 640 | 640 | 640 | 640 | 1,200 |
2007/02/14 | 640 | 640 | 632 | 637 | 3,300 |
2007/02/13 | 630 | 630 | 620 | 620 | 3,600 |
2007/02/09 | 630 | 630 | 630 | 630 | 3,000 |
2007/02/08 | 633 | 648 | 633 | 648 | 300 |
2007/02/07 | 650 | 650 | 650 | 650 | 1,000 |
2007/02/06 | 640 | 650 | 640 | 650 | 1,500 |
2007/02/05 | 643 | 643 | 630 | 630 | 600 |
2007/02/01 | 648 | 648 | 648 | 648 | 100 |
2007/01/31 | 632 | 648 | 625 | 648 | 2,000 |
2007/01/30 | 642 | 642 | 642 | 642 | 100 |
2007/01/29 | 619 | 644 | 619 | 621 | 400 |
2007/01/26 | 613 | 613 | 612 | 612 | 200 |
2007/01/25 | 648 | 648 | 611 | 612 | 4,400 |
2007/01/24 | 625 | 635 | 625 | 630 | 3,600 |
2007/01/23 | 650 | 650 | 631 | 631 | 600 |
2007/01/22 | 640 | 651 | 635 | 650 | 5,500 |
2007/01/19 | 626 | 626 | 626 | 626 | 200 |
2007/01/18 | 630 | 645 | 630 | 645 | 600 |
2007/01/17 | 625 | 630 | 625 | 630 | 400 |
2007/01/16 | 620 | 645 | 620 | 645 | 3,300 |
2007/01/15 | 640 | 650 | 640 | 650 | 4,100 |
2007/01/12 | 640 | 641 | 640 | 640 | 6,200 |
2007/01/11 | 615 | 620 | 615 | 620 | 600 |
2007/01/10 | 620 | 624 | 605 | 624 | 1,500 |
2007/01/09 | 635 | 645 | 620 | 640 | 2,200 |
2007/01/05 | 620 | 645 | 619 | 645 | 4,800 |
2007/01/04 | 609 | 609 | 592 | 600 | 400 |