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 |
---|---|---|---|---|---|
2006/12/29 | 604 | 604 | 576 | 599 | 600 |
2006/12/28 | 600 | 604 | 598 | 604 | 1,700 |
2006/12/27 | 600 | 600 | 598 | 598 | 900 |
2006/12/26 | 571 | 610 | 570 | 610 | 6,900 |
2006/12/25 | 585 | 585 | 560 | 570 | 7,100 |
2006/12/22 | 575 | 580 | 572 | 575 | 5,700 |
2006/12/21 | 575 | 580 | 575 | 575 | 2,600 |
2006/12/20 | 575 | 580 | 575 | 575 | 13,100 |
2006/12/19 | 570 | 575 | 570 | 570 | 1,900 |
2006/12/18 | 580 | 580 | 571 | 580 | 2,700 |
2006/12/15 | 577 | 586 | 577 | 586 | 6,700 |
2006/12/14 | 578 | 580 | 576 | 576 | 4,400 |
2006/12/13 | 583 | 585 | 583 | 585 | 4,200 |
2006/12/12 | 585 | 585 | 575 | 584 | 300 |
2006/12/11 | 587 | 587 | 576 | 586 | 4,200 |
2006/12/08 | 581 | 588 | 571 | 588 | 2,100 |
2006/12/07 | 588 | 590 | 585 | 590 | 2,800 |
2006/12/06 | 590 | 590 | 580 | 590 | 700 |
2006/12/05 | 590 | 597 | 575 | 575 | 3,600 |
2006/12/04 | 582 | 599 | 576 | 576 | 1,900 |
2006/12/01 | 571 | 579 | 571 | 572 | 1,200 |
2006/11/30 | 579 | 580 | 550 | 550 | 8,400 |
2006/11/29 | 541 | 579 | 541 | 579 | 3,500 |
2006/11/28 | 550 | 550 | 550 | 550 | 400 |
2006/11/27 | 549 | 550 | 542 | 549 | 4,700 |
2006/11/24 | 589 | 589 | 535 | 555 | 13,700 |
2006/11/22 | 607 | 607 | 560 | 579 | 10,800 |
2006/11/21 | 590 | 610 | 581 | 608 | 3,800 |
2006/11/20 | 580 | 581 | 580 | 580 | 9,200 |
2006/11/17 | 656 | 656 | 655 | 655 | 600 |
2006/11/15 | 652 | 660 | 640 | 660 | 900 |
2006/11/13 | 672 | 675 | 672 | 672 | 1,100 |
2006/11/10 | 696 | 696 | 692 | 692 | 7,900 |
2006/11/09 | 712 | 712 | 705 | 706 | 1,600 |
2006/11/08 | 713 | 713 | 710 | 712 | 300 |
2006/11/07 | 720 | 720 | 720 | 720 | 1,800 |
2006/11/06 | 727 | 727 | 727 | 727 | 100 |
2006/11/02 | 720 | 720 | 720 | 720 | 200 |
2006/11/01 | 730 | 730 | 730 | 730 | 100 |
2006/10/31 | 722 | 732 | 712 | 732 | 2,300 |
2006/10/30 | 732 | 742 | 732 | 742 | 1,100 |
2006/10/27 | 732 | 732 | 732 | 732 | 600 |
2006/10/26 | 750 | 750 | 740 | 740 | 500 |
2006/10/25 | 755 | 755 | 750 | 750 | 2,100 |
2006/10/24 | 720 | 735 | 712 | 735 | 2,400 |
2006/10/19 | 730 | 760 | 730 | 760 | 1,400 |
2006/10/17 | 718 | 720 | 700 | 710 | 1,800 |
2006/10/16 | 701 | 715 | 685 | 715 | 7,100 |
2006/10/13 | 730 | 730 | 711 | 711 | 800 |
2006/10/12 | 720 | 720 | 720 | 720 | 400 |
2006/10/11 | 750 | 750 | 725 | 730 | 12,500 |
2006/10/10 | 765 | 765 | 750 | 759 | 600 |
2006/10/04 | 759 | 763 | 759 | 763 | 500 |
2006/10/03 | 750 | 759 | 750 | 750 | 2,000 |
2006/10/02 | 750 | 750 | 750 | 750 | 1,000 |
2006/09/29 | 770 | 770 | 770 | 770 | 200 |
2006/09/28 | 760 | 760 | 760 | 760 | 2,000 |
2006/09/27 | 756 | 760 | 756 | 760 | 1,000 |
2006/09/25 | 780 | 780 | 750 | 750 | 4,400 |
2006/09/22 | 755 | 780 | 755 | 780 | 3,500 |
2006/09/21 | 781 | 781 | 765 | 765 | 2,300 |
2006/09/20 | 800 | 810 | 780 | 780 | 1,700 |
2006/09/19 | 800 | 800 | 800 | 800 | 1,000 |
2006/09/15 | 808 | 808 | 800 | 801 | 3,100 |
2006/09/14 | 801 | 810 | 801 | 808 | 3,000 |
2006/09/13 | 825 | 825 | 825 | 825 | 500 |
2006/09/12 | 829 | 830 | 826 | 830 | 1,100 |
2006/09/11 | 840 | 840 | 840 | 840 | 1,800 |
2006/09/07 | 850 | 850 | 850 | 850 | 1,200 |
2006/09/06 | 850 | 850 | 843 | 850 | 1,200 |
2006/09/05 | 833 | 840 | 833 | 840 | 1,400 |
2006/09/04 | 860 | 863 | 850 | 863 | 3,500 |
2006/08/31 | 850 | 859 | 850 | 859 | 2,000 |
2006/08/30 | 861 | 861 | 835 | 850 | 5,000 |
2006/08/29 | 880 | 880 | 880 | 880 | 100 |
2006/08/28 | 899 | 900 | 890 | 890 | 3,800 |
2006/08/25 | 900 | 900 | 900 | 900 | 1,900 |
2006/08/24 | 876 | 899 | 869 | 897 | 2,300 |
2006/08/23 | 856 | 876 | 856 | 876 | 3,500 |
2006/08/22 | 860 | 861 | 859 | 861 | 300 |
2006/08/21 | 859 | 875 | 850 | 875 | 4,400 |
2006/08/18 | 858 | 860 | 845 | 860 | 4,000 |
2006/08/17 | 849 | 858 | 845 | 858 | 1,400 |
2006/08/16 | 855 | 855 | 847 | 850 | 5,100 |
2006/08/15 | 858 | 858 | 845 | 845 | 1,900 |
2006/08/14 | 820 | 858 | 820 | 858 | 9,800 |
2006/08/11 | 800 | 800 | 800 | 800 | 500 |
2006/08/10 | 781 | 809 | 780 | 800 | 5,300 |
2006/08/09 | 800 | 800 | 800 | 800 | 200 |
2006/08/08 | 819 | 823 | 819 | 820 | 1,100 |
2006/08/04 | 805 | 834 | 805 | 834 | 600 |
2006/08/03 | 835 | 835 | 835 | 835 | 500 |
2006/08/02 | 829 | 829 | 815 | 829 | 400 |
2006/08/01 | 788 | 828 | 788 | 828 | 3,100 |
2006/07/31 | 800 | 830 | 790 | 830 | 1,700 |
2006/07/28 | 828 | 830 | 828 | 830 | 1,000 |
2006/07/25 | 838 | 838 | 830 | 830 | 18,700 |
2006/07/24 | 757 | 807 | 757 | 805 | 2,600 |
2006/07/20 | 780 | 810 | 780 | 800 | 2,700 |
2006/07/19 | 751 | 780 | 750 | 780 | 5,500 |
2006/07/18 | 765 | 765 | 755 | 755 | 1,000 |
2006/07/14 | 775 | 795 | 775 | 795 | 2,200 |
2006/07/13 | 805 | 805 | 805 | 805 | 200 |
2006/07/12 | 815 | 825 | 795 | 795 | 400 |
2006/07/11 | 790 | 820 | 790 | 815 | 600 |
2006/07/10 | 810 | 810 | 780 | 790 | 4,200 |
2006/07/07 | 830 | 830 | 810 | 810 | 5,100 |
2006/07/06 | 860 | 860 | 830 | 830 | 3,000 |
2006/07/04 | 860 | 860 | 850 | 860 | 3,600 |
2006/07/03 | 860 | 860 | 860 | 860 | 1,800 |
2006/06/30 | 859 | 889 | 859 | 860 | 1,800 |
2006/06/29 | 860 | 860 | 859 | 859 | 500 |
2006/06/28 | 860 | 860 | 860 | 860 | 200 |
2006/06/27 | 860 | 860 | 860 | 860 | 2,700 |
2006/06/26 | 861 | 880 | 860 | 870 | 500 |
2006/06/23 | 880 | 880 | 850 | 879 | 11,100 |
2006/06/21 | 895 | 895 | 895 | 895 | 100 |
2006/06/20 | 880 | 880 | 880 | 880 | 500 |
2006/06/19 | 899 | 899 | 880 | 880 | 1,100 |
2006/06/16 | 830 | 888 | 830 | 888 | 2,000 |
2006/06/15 | 890 | 890 | 890 | 890 | 1,000 |
2006/06/14 | 770 | 800 | 770 | 800 | 1,700 |
2006/06/13 | 800 | 800 | 800 | 800 | 100 |
2006/06/12 | 800 | 820 | 800 | 820 | 900 |
2006/06/09 | 800 | 800 | 800 | 800 | 300 |
2006/06/08 | 800 | 800 | 800 | 800 | 200 |
2006/06/07 | 780 | 820 | 780 | 820 | 2,800 |
2006/06/06 | 850 | 850 | 820 | 820 | 1,400 |
2006/06/05 | 819 | 819 | 819 | 819 | 100 |
2006/06/02 | 800 | 840 | 800 | 820 | 6,600 |
2006/06/01 | 820 | 850 | 820 | 850 | 1,900 |
2006/05/31 | 850 | 850 | 850 | 850 | 1,000 |
2006/05/30 | 850 | 850 | 850 | 850 | 4,000 |
2006/05/29 | 870 | 880 | 870 | 880 | 2,000 |
2006/05/26 | 870 | 870 | 870 | 870 | 2,000 |
2006/05/25 | 860 | 860 | 852 | 852 | 5,000 |
2006/05/23 | 863 | 863 | 863 | 863 | 1,000 |
2006/05/22 | 892 | 892 | 892 | 892 | 1,000 |
2006/05/18 | 850 | 850 | 850 | 850 | 1,000 |
2006/05/17 | 870 | 870 | 870 | 870 | 1,000 |
2006/05/16 | 890 | 890 | 871 | 872 | 4,000 |
2006/05/15 | 902 | 902 | 900 | 900 | 2,000 |
2006/05/12 | 900 | 900 | 900 | 900 | 3,000 |
2006/05/11 | 949 | 949 | 940 | 940 | 2,000 |
2006/05/09 | 950 | 950 | 940 | 940 | 2,000 |
2006/05/08 | 950 | 950 | 950 | 950 | 1,000 |
2006/05/01 | 950 | 950 | 950 | 950 | 3,000 |
2006/04/27 | 950 | 950 | 940 | 940 | 2,000 |
2006/04/26 | 990 | 990 | 990 | 990 | 3,000 |
2006/04/25 | 960 | 960 | 930 | 930 | 3,000 |
2006/04/24 | 997 | 997 | 980 | 980 | 2,000 |
2006/04/21 | 1,010 | 1,010 | 980 | 980 | 7,000 |
2006/04/20 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 |
2006/04/19 | 1,021 | 1,050 | 1,021 | 1,022 | 6,000 |
2006/04/18 | 1,000 | 1,020 | 1,000 | 1,000 | 12,000 |
2006/04/17 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
2006/04/14 | 1,030 | 1,067 | 1,030 | 1,030 | 4,000 |
2006/04/13 | 1,060 | 1,060 | 1,010 | 1,030 | 9,000 |
2006/04/12 | 1,060 | 1,130 | 1,055 | 1,060 | 24,000 |
2006/04/11 | 1,198 | 1,199 | 1,070 | 1,120 | 25,000 |
2006/04/10 | 1,190 | 1,239 | 1,133 | 1,199 | 56,000 |
2006/04/07 | 954 | 1,050 | 954 | 1,050 | 27,000 |
2006/04/06 | 925 | 950 | 925 | 950 | 11,000 |
2006/04/05 | 900 | 901 | 900 | 901 | 2,000 |
2006/04/04 | 893 | 925 | 893 | 900 | 10,000 |
2006/04/03 | 909 | 910 | 909 | 910 | 2,000 |
2006/03/31 | 900 | 910 | 900 | 910 | 6,000 |
2006/03/30 | 901 | 910 | 890 | 910 | 8,000 |
2006/03/29 | 880 | 900 | 880 | 900 | 9,000 |
2006/03/28 | 885 | 895 | 865 | 880 | 7,000 |
2006/03/27 | 888 | 905 | 887 | 905 | 8,000 |
2006/03/24 | 881 | 881 | 881 | 881 | 1,000 |
2006/03/23 | 898 | 910 | 898 | 901 | 5,000 |
2006/03/22 | 878 | 900 | 878 | 900 | 7,000 |
2006/03/20 | 878 | 898 | 878 | 898 | 3,000 |
2006/03/16 | 890 | 890 | 890 | 890 | 3,000 |
2006/03/15 | 870 | 870 | 870 | 870 | 1,000 |
2006/03/14 | 860 | 860 | 860 | 860 | 1,000 |
2006/03/13 | 832 | 841 | 831 | 841 | 3,000 |
2006/03/10 | 840 | 840 | 830 | 830 | 2,000 |
2006/03/07 | 814 | 824 | 814 | 824 | 2,000 |
2006/03/06 | 801 | 801 | 801 | 801 | 1,000 |
2006/03/01 | 825 | 825 | 820 | 820 | 6,000 |
2006/02/28 | 849 | 850 | 835 | 835 | 5,000 |
2006/02/27 | 860 | 880 | 860 | 860 | 8,000 |
2006/02/24 | 860 | 860 | 850 | 850 | 2,000 |
2006/02/22 | 850 | 850 | 840 | 840 | 7,000 |
2006/02/21 | 840 | 860 | 840 | 860 | 5,000 |
2006/02/20 | 840 | 840 | 840 | 840 | 8,000 |
2006/02/17 | 900 | 900 | 860 | 860 | 10,000 |
2006/02/16 | 905 | 905 | 905 | 905 | 2,000 |
2006/02/15 | 915 | 930 | 900 | 900 | 11,000 |
2006/02/14 | 886 | 886 | 885 | 885 | 6,000 |
2006/02/13 | 900 | 900 | 891 | 891 | 3,000 |
2006/02/10 | 930 | 930 | 921 | 930 | 4,000 |
2006/02/09 | 929 | 929 | 929 | 929 | 2,000 |
2006/02/08 | 950 | 950 | 920 | 950 | 11,000 |
2006/02/07 | 980 | 980 | 980 | 980 | 5,000 |
2006/02/06 | 930 | 980 | 930 | 970 | 15,000 |
2006/02/03 | 920 | 920 | 920 | 920 | 3,000 |
2006/02/01 | 910 | 910 | 890 | 890 | 2,000 |
2006/01/30 | 910 | 910 | 910 | 910 | 5,000 |
2006/01/27 | 905 | 930 | 901 | 930 | 6,000 |
2006/01/26 | 910 | 927 | 910 | 927 | 2,000 |
2006/01/25 | 900 | 910 | 900 | 905 | 6,000 |
2006/01/24 | 900 | 900 | 900 | 900 | 1,000 |
2006/01/23 | 870 | 870 | 870 | 870 | 3,000 |
2006/01/20 | 907 | 907 | 877 | 877 | 3,000 |
2006/01/19 | 875 | 900 | 870 | 900 | 4,000 |
2006/01/18 | 930 | 930 | 875 | 880 | 15,000 |
2006/01/17 | 990 | 990 | 990 | 990 | 3,000 |
2006/01/16 | 980 | 980 | 980 | 980 | 5,000 |
2006/01/13 | 950 | 950 | 950 | 950 | 1,000 |
2006/01/12 | 980 | 980 | 980 | 980 | 4,000 |
2006/01/11 | 951 | 953 | 940 | 940 | 13,000 |
2006/01/10 | 980 | 980 | 940 | 950 | 6,000 |
2006/01/06 | 930 | 950 | 930 | 950 | 6,000 |
2006/01/05 | 920 | 930 | 920 | 930 | 12,000 |