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 |
---|---|---|---|---|---|
2008/12/30 | 198 | 198 | 197 | 198 | 800 |
2008/12/29 | 195 | 198 | 195 | 196 | 700 |
2008/12/26 | 195 | 195 | 195 | 195 | 400 |
2008/12/25 | 198 | 198 | 195 | 198 | 6,500 |
2008/12/24 | 195 | 200 | 193 | 193 | 1,800 |
2008/12/22 | 201 | 204 | 195 | 195 | 3,000 |
2008/12/19 | 196 | 196 | 195 | 195 | 600 |
2008/12/18 | 194 | 194 | 194 | 194 | 100 |
2008/12/17 | 204 | 204 | 196 | 196 | 800 |
2008/12/16 | 204 | 205 | 203 | 204 | 1,500 |
2008/12/15 | 205 | 205 | 196 | 204 | 1,400 |
2008/12/12 | 196 | 200 | 192 | 200 | 1,400 |
2008/12/11 | 196 | 196 | 196 | 196 | 500 |
2008/12/10 | 199 | 199 | 194 | 194 | 300 |
2008/12/09 | 196 | 196 | 196 | 196 | 100 |
2008/12/08 | 190 | 200 | 190 | 195 | 4,800 |
2008/12/05 | 199 | 199 | 199 | 199 | 500 |
2008/12/04 | 208 | 208 | 208 | 208 | 100 |
2008/12/03 | 209 | 209 | 201 | 201 | 1,000 |
2008/12/02 | 209 | 210 | 209 | 210 | 300 |
2008/12/01 | 218 | 218 | 211 | 211 | 400 |
2008/11/28 | 213 | 213 | 213 | 213 | 100 |
2008/11/27 | 213 | 213 | 213 | 213 | 200 |
2008/11/26 | 212 | 212 | 203 | 204 | 400 |
2008/11/25 | 207 | 210 | 207 | 207 | 8,300 |
2008/11/21 | 204 | 205 | 201 | 201 | 2,200 |
2008/11/20 | 205 | 205 | 205 | 205 | 500 |
2008/11/19 | 203 | 203 | 195 | 200 | 1,700 |
2008/11/18 | 202 | 202 | 200 | 200 | 800 |
2008/11/17 | 203 | 203 | 202 | 202 | 600 |
2008/11/14 | 205 | 205 | 205 | 205 | 200 |
2008/11/13 | 205 | 205 | 205 | 205 | 400 |
2008/11/12 | 205 | 210 | 202 | 210 | 700 |
2008/11/11 | 209 | 219 | 209 | 219 | 700 |
2008/11/10 | 202 | 210 | 202 | 210 | 1,400 |
2008/11/07 | 200 | 200 | 200 | 200 | 2,500 |
2008/11/06 | 212 | 212 | 210 | 210 | 300 |
2008/11/05 | 214 | 214 | 203 | 214 | 600 |
2008/11/04 | 211 | 215 | 205 | 214 | 1,400 |
2008/10/31 | 215 | 215 | 201 | 201 | 1,800 |
2008/10/30 | 203 | 217 | 202 | 215 | 2,100 |
2008/10/29 | 205 | 210 | 202 | 202 | 1,500 |
2008/10/28 | 200 | 200 | 200 | 200 | 800 |
2008/10/27 | 215 | 215 | 210 | 210 | 300 |
2008/10/24 | 216 | 216 | 202 | 205 | 6,400 |
2008/10/23 | 199 | 210 | 195 | 210 | 4,200 |
2008/10/22 | 200 | 200 | 200 | 200 | 600 |
2008/10/21 | 210 | 220 | 200 | 200 | 4,200 |
2008/10/17 | 209 | 215 | 209 | 215 | 1,100 |
2008/10/16 | 200 | 207 | 190 | 207 | 4,000 |
2008/10/15 | 201 | 210 | 200 | 200 | 4,400 |
2008/10/14 | 189 | 196 | 189 | 195 | 3,000 |
2008/10/10 | 180 | 180 | 164 | 180 | 3,800 |
2008/10/09 | 175 | 185 | 166 | 185 | 1,500 |
2008/10/08 | 164 | 187 | 164 | 180 | 6,400 |
2008/10/07 | 200 | 200 | 191 | 194 | 1,300 |
2008/10/06 | 220 | 220 | 205 | 210 | 3,300 |
2008/10/03 | 235 | 241 | 235 | 240 | 3,000 |
2008/10/02 | 280 | 280 | 272 | 272 | 400 |
2008/10/01 | 277 | 290 | 277 | 280 | 1,200 |
2008/09/30 | 285 | 288 | 275 | 288 | 1,000 |
2008/09/29 | 288 | 290 | 288 | 290 | 200 |
2008/09/26 | 283 | 288 | 283 | 288 | 300 |
2008/09/25 | 295 | 295 | 295 | 295 | 4,700 |
2008/09/24 | 287 | 290 | 287 | 290 | 1,200 |
2008/09/22 | 302 | 302 | 281 | 281 | 800 |
2008/09/19 | 285 | 300 | 285 | 300 | 600 |
2008/09/18 | 300 | 300 | 280 | 280 | 1,300 |
2008/09/17 | 300 | 300 | 300 | 300 | 300 |
2008/09/16 | 299 | 299 | 299 | 299 | 100 |
2008/09/12 | 301 | 301 | 296 | 300 | 600 |
2008/09/11 | 300 | 300 | 300 | 300 | 1,100 |
2008/09/09 | 301 | 301 | 300 | 300 | 600 |
2008/09/08 | 310 | 310 | 310 | 310 | 100 |
2008/09/05 | 302 | 307 | 302 | 307 | 600 |
2008/09/04 | 310 | 310 | 307 | 307 | 300 |
2008/09/02 | 310 | 310 | 309 | 309 | 800 |
2008/09/01 | 310 | 310 | 310 | 310 | 1,000 |
2008/08/29 | 322 | 327 | 322 | 327 | 200 |
2008/08/28 | 311 | 322 | 311 | 322 | 400 |
2008/08/27 | 302 | 302 | 302 | 302 | 200 |
2008/08/26 | 310 | 310 | 302 | 302 | 900 |
2008/08/25 | 341 | 341 | 311 | 311 | 5,100 |
2008/08/22 | 332 | 332 | 332 | 332 | 1,000 |
2008/08/21 | 332 | 332 | 332 | 332 | 300 |
2008/08/20 | 320 | 320 | 320 | 320 | 100 |
2008/08/18 | 314 | 320 | 314 | 320 | 200 |
2008/08/15 | 327 | 327 | 313 | 314 | 1,400 |
2008/08/14 | 329 | 329 | 327 | 327 | 200 |
2008/08/13 | 330 | 330 | 330 | 330 | 500 |
2008/08/12 | 335 | 335 | 335 | 335 | 300 |
2008/08/11 | 331 | 331 | 326 | 326 | 600 |
2008/08/08 | 331 | 343 | 326 | 343 | 800 |
2008/08/07 | 335 | 341 | 332 | 341 | 1,600 |
2008/08/06 | 342 | 350 | 335 | 335 | 900 |
2008/08/05 | 330 | 341 | 326 | 341 | 500 |
2008/08/04 | 332 | 332 | 330 | 330 | 900 |
2008/08/01 | 337 | 337 | 336 | 336 | 200 |
2008/07/31 | 349 | 349 | 339 | 339 | 4,300 |
2008/07/30 | 351 | 351 | 344 | 344 | 700 |
2008/07/28 | 355 | 356 | 350 | 353 | 1,400 |
2008/07/25 | 385 | 385 | 385 | 385 | 28,700 |
2008/07/24 | 343 | 369 | 343 | 369 | 2,300 |
2008/07/23 | 349 | 349 | 343 | 348 | 3,900 |
2008/07/22 | 348 | 350 | 330 | 350 | 2,000 |
2008/07/18 | 345 | 350 | 340 | 350 | 3,000 |
2008/07/17 | 348 | 350 | 348 | 350 | 1,800 |
2008/07/16 | 347 | 349 | 341 | 349 | 1,200 |
2008/07/15 | 345 | 350 | 342 | 342 | 1,600 |
2008/07/14 | 348 | 348 | 342 | 348 | 1,700 |
2008/07/10 | 351 | 351 | 350 | 350 | 200 |
2008/07/09 | 352 | 352 | 350 | 350 | 1,100 |
2008/07/08 | 350 | 375 | 350 | 350 | 3,100 |
2008/07/07 | 350 | 360 | 350 | 360 | 300 |
2008/07/04 | 369 | 369 | 369 | 369 | 100 |
2008/07/03 | 351 | 351 | 343 | 350 | 400 |
2008/07/02 | 360 | 360 | 341 | 352 | 1,200 |
2008/07/01 | 350 | 350 | 340 | 350 | 400 |
2008/06/30 | 351 | 351 | 351 | 351 | 100 |
2008/06/27 | 350 | 350 | 350 | 350 | 300 |
2008/06/26 | 351 | 352 | 350 | 351 | 400 |
2008/06/25 | 380 | 380 | 365 | 380 | 15,400 |
2008/06/24 | 367 | 380 | 360 | 380 | 6,100 |
2008/06/23 | 373 | 373 | 360 | 372 | 2,400 |
2008/06/20 | 365 | 365 | 365 | 365 | 100 |
2008/06/19 | 365 | 365 | 355 | 355 | 800 |
2008/06/18 | 353 | 360 | 353 | 360 | 300 |
2008/06/13 | 345 | 345 | 345 | 345 | 1,000 |
2008/06/12 | 365 | 365 | 365 | 365 | 1,000 |
2008/06/11 | 350 | 350 | 350 | 350 | 1,000 |
2008/06/09 | 350 | 352 | 350 | 352 | 500 |
2008/06/06 | 355 | 358 | 352 | 355 | 500 |
2008/06/04 | 354 | 355 | 354 | 355 | 300 |
2008/06/03 | 357 | 357 | 357 | 357 | 3,100 |
2008/05/30 | 352 | 352 | 350 | 351 | 500 |
2008/05/26 | 367 | 367 | 351 | 351 | 200 |
2008/05/23 | 367 | 367 | 367 | 367 | 3,700 |
2008/05/22 | 350 | 357 | 350 | 357 | 400 |
2008/05/20 | 359 | 359 | 350 | 350 | 500 |
2008/05/19 | 355 | 355 | 345 | 345 | 700 |
2008/05/16 | 332 | 340 | 332 | 340 | 300 |
2008/05/15 | 345 | 345 | 345 | 345 | 300 |
2008/05/14 | 351 | 351 | 331 | 331 | 1,900 |
2008/05/13 | 336 | 336 | 330 | 330 | 700 |
2008/05/12 | 348 | 349 | 348 | 349 | 200 |
2008/05/09 | 340 | 343 | 340 | 343 | 300 |
2008/05/08 | 339 | 340 | 339 | 340 | 500 |
2008/05/07 | 336 | 336 | 336 | 336 | 200 |
2008/05/02 | 330 | 331 | 326 | 326 | 9,000 |
2008/05/01 | 337 | 337 | 330 | 330 | 3,300 |
2008/04/30 | 335 | 337 | 330 | 337 | 1,600 |
2008/04/28 | 344 | 344 | 333 | 335 | 600 |
2008/04/25 | 344 | 344 | 344 | 344 | 3,300 |
2008/04/24 | 334 | 334 | 334 | 334 | 1,000 |
2008/04/23 | 343 | 343 | 343 | 343 | 300 |
2008/04/21 | 333 | 342 | 333 | 342 | 700 |
2008/04/18 | 345 | 345 | 343 | 343 | 200 |
2008/04/17 | 349 | 349 | 349 | 349 | 300 |
2008/04/16 | 354 | 354 | 332 | 342 | 7,500 |
2008/04/15 | 354 | 354 | 349 | 349 | 400 |
2008/04/14 | 348 | 350 | 348 | 350 | 3,100 |
2008/04/11 | 354 | 354 | 353 | 353 | 500 |
2008/04/09 | 366 | 366 | 366 | 366 | 100 |
2008/04/08 | 366 | 366 | 366 | 366 | 200 |
2008/04/07 | 366 | 380 | 366 | 366 | 800 |
2008/04/04 | 365 | 365 | 365 | 365 | 200 |
2008/04/03 | 375 | 375 | 370 | 370 | 400 |
2008/04/02 | 390 | 390 | 375 | 375 | 300 |
2008/04/01 | 390 | 395 | 390 | 395 | 200 |
2008/03/31 | 370 | 370 | 370 | 370 | 600 |
2008/03/28 | 390 | 390 | 385 | 385 | 400 |
2008/03/27 | 396 | 396 | 385 | 385 | 400 |
2008/03/26 | 410 | 415 | 396 | 396 | 6,500 |
2008/03/25 | 411 | 415 | 405 | 415 | 5,400 |
2008/03/24 | 406 | 406 | 403 | 406 | 2,200 |
2008/03/21 | 406 | 406 | 403 | 406 | 1,100 |
2008/03/19 | 399 | 407 | 399 | 407 | 1,000 |
2008/03/18 | 393 | 398 | 393 | 396 | 800 |
2008/03/17 | 391 | 393 | 387 | 393 | 1,100 |
2008/03/14 | 390 | 394 | 390 | 394 | 400 |
2008/03/12 | 400 | 400 | 400 | 400 | 700 |
2008/03/11 | 400 | 400 | 390 | 400 | 1,500 |
2008/03/10 | 400 | 400 | 395 | 399 | 2,800 |
2008/03/07 | 400 | 410 | 400 | 405 | 700 |
2008/03/06 | 410 | 412 | 400 | 400 | 7,300 |
2008/03/05 | 406 | 406 | 399 | 399 | 2,600 |
2008/03/04 | 414 | 414 | 402 | 402 | 1,000 |
2008/03/03 | 415 | 415 | 404 | 404 | 2,000 |
2008/02/29 | 417 | 417 | 417 | 417 | 100 |
2008/02/28 | 415 | 415 | 415 | 415 | 300 |
2008/02/27 | 410 | 416 | 410 | 416 | 1,000 |
2008/02/26 | 436 | 436 | 411 | 415 | 1,100 |
2008/02/25 | 422 | 422 | 421 | 421 | 3,500 |
2008/02/22 | 407 | 413 | 407 | 410 | 2,200 |
2008/02/21 | 400 | 408 | 400 | 407 | 3,000 |
2008/02/20 | 395 | 395 | 393 | 393 | 600 |
2008/02/19 | 400 | 400 | 393 | 398 | 300 |
2008/02/18 | 398 | 398 | 398 | 398 | 100 |
2008/02/14 | 398 | 398 | 398 | 398 | 100 |
2008/02/13 | 398 | 398 | 398 | 398 | 200 |
2008/02/12 | 404 | 404 | 380 | 380 | 2,500 |
2008/02/08 | 403 | 404 | 403 | 404 | 300 |
2008/02/07 | 403 | 403 | 403 | 403 | 200 |
2008/02/06 | 401 | 401 | 395 | 395 | 200 |
2008/02/05 | 400 | 400 | 395 | 395 | 400 |
2008/02/04 | 397 | 400 | 395 | 395 | 400 |
2008/02/01 | 401 | 404 | 401 | 404 | 900 |
2008/01/31 | 400 | 400 | 400 | 400 | 600 |
2008/01/30 | 400 | 400 | 396 | 396 | 800 |
2008/01/29 | 395 | 400 | 395 | 400 | 5,100 |
2008/01/28 | 396 | 396 | 394 | 394 | 200 |
2008/01/25 | 392 | 393 | 392 | 393 | 3,600 |
2008/01/24 | 385 | 386 | 385 | 386 | 500 |
2008/01/23 | 381 | 381 | 380 | 380 | 1,100 |
2008/01/22 | 386 | 386 | 370 | 370 | 4,100 |
2008/01/21 | 381 | 390 | 380 | 381 | 2,400 |
2008/01/18 | 380 | 394 | 371 | 371 | 4,400 |
2008/01/17 | 381 | 385 | 380 | 385 | 1,100 |
2008/01/16 | 380 | 387 | 365 | 385 | 5,600 |
2008/01/15 | 388 | 388 | 365 | 368 | 1,800 |
2008/01/11 | 395 | 395 | 389 | 389 | 3,200 |
2008/01/10 | 398 | 398 | 384 | 384 | 1,200 |
2008/01/09 | 385 | 395 | 385 | 395 | 2,600 |
2008/01/08 | 393 | 393 | 392 | 392 | 300 |
2008/01/07 | 390 | 390 | 390 | 390 | 1,200 |