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 |
---|---|---|---|---|---|
2009/12/30 | 200 | 200 | 198 | 200 | 3,700 |
2009/12/29 | 199 | 201 | 197 | 198 | 5,100 |
2009/12/28 | 198 | 199 | 197 | 199 | 4,500 |
2009/12/25 | 198 | 198 | 197 | 197 | 6,500 |
2009/12/24 | 197 | 197 | 195 | 197 | 1,800 |
2009/12/22 | 194 | 196 | 193 | 196 | 3,900 |
2009/12/21 | 194 | 194 | 193 | 193 | 1,000 |
2009/12/18 | 196 | 196 | 190 | 194 | 1,600 |
2009/12/17 | 193 | 197 | 192 | 197 | 7,300 |
2009/12/16 | 193 | 194 | 191 | 194 | 1,800 |
2009/12/15 | 194 | 194 | 190 | 190 | 1,200 |
2009/12/14 | 196 | 196 | 193 | 194 | 1,800 |
2009/12/11 | 194 | 195 | 190 | 195 | 1,600 |
2009/12/10 | 192 | 193 | 191 | 193 | 600 |
2009/12/09 | 193 | 193 | 191 | 191 | 500 |
2009/12/08 | 190 | 193 | 190 | 193 | 2,100 |
2009/12/07 | 193 | 195 | 193 | 195 | 1,000 |
2009/12/04 | 191 | 195 | 191 | 195 | 1,500 |
2009/12/03 | 190 | 195 | 190 | 195 | 1,400 |
2009/12/02 | 191 | 191 | 189 | 189 | 1,200 |
2009/12/01 | 195 | 195 | 187 | 188 | 2,500 |
2009/11/30 | 192 | 194 | 191 | 191 | 400 |
2009/11/27 | 193 | 193 | 192 | 192 | 200 |
2009/11/26 | 194 | 194 | 185 | 193 | 1,200 |
2009/11/25 | 197 | 197 | 195 | 195 | 5,100 |
2009/11/24 | 194 | 194 | 190 | 192 | 1,900 |
2009/11/20 | 185 | 192 | 180 | 192 | 1,700 |
2009/11/19 | 182 | 187 | 182 | 182 | 1,500 |
2009/11/18 | 184 | 184 | 183 | 183 | 500 |
2009/11/17 | 191 | 192 | 185 | 185 | 2,000 |
2009/11/16 | 194 | 194 | 188 | 190 | 1,200 |
2009/11/13 | 192 | 194 | 188 | 188 | 5,000 |
2009/11/12 | 197 | 197 | 196 | 197 | 500 |
2009/11/11 | 195 | 196 | 195 | 195 | 500 |
2009/11/10 | 195 | 195 | 195 | 195 | 400 |
2009/11/09 | 195 | 195 | 195 | 195 | 100 |
2009/11/06 | 194 | 194 | 192 | 193 | 1,200 |
2009/11/05 | 198 | 198 | 194 | 197 | 1,000 |
2009/11/04 | 195 | 197 | 195 | 197 | 400 |
2009/11/02 | 194 | 195 | 193 | 195 | 1,900 |
2009/10/30 | 192 | 195 | 192 | 195 | 2,600 |
2009/10/29 | 193 | 195 | 192 | 192 | 1,200 |
2009/10/28 | 195 | 195 | 194 | 194 | 300 |
2009/10/27 | 193 | 193 | 193 | 193 | 200 |
2009/10/26 | 191 | 200 | 191 | 193 | 2,100 |
2009/10/23 | 199 | 199 | 192 | 192 | 6,000 |
2009/10/22 | 193 | 195 | 188 | 194 | 2,300 |
2009/10/21 | 198 | 198 | 180 | 190 | 7,500 |
2009/10/20 | 190 | 198 | 190 | 195 | 9,300 |
2009/10/19 | 200 | 200 | 199 | 200 | 1,500 |
2009/10/16 | 201 | 209 | 200 | 205 | 2,100 |
2009/10/15 | 209 | 209 | 198 | 200 | 7,100 |
2009/10/14 | 197 | 206 | 195 | 206 | 13,300 |
2009/10/13 | 195 | 195 | 194 | 194 | 500 |
2009/10/09 | 191 | 193 | 190 | 190 | 300 |
2009/10/08 | 193 | 193 | 190 | 193 | 600 |
2009/10/07 | 191 | 193 | 191 | 193 | 300 |
2009/10/06 | 180 | 191 | 180 | 191 | 700 |
2009/10/05 | 193 | 193 | 170 | 190 | 2,500 |
2009/10/02 | 185 | 193 | 185 | 188 | 1,500 |
2009/10/01 | 193 | 193 | 187 | 188 | 3,200 |
2009/09/30 | 195 | 195 | 194 | 194 | 500 |
2009/09/29 | 196 | 196 | 195 | 195 | 500 |
2009/09/28 | 196 | 196 | 194 | 196 | 1,300 |
2009/09/25 | 201 | 201 | 198 | 198 | 5,400 |
2009/09/24 | 199 | 199 | 197 | 198 | 2,400 |
2009/09/18 | 195 | 198 | 193 | 198 | 1,600 |
2009/09/17 | 195 | 195 | 192 | 192 | 1,300 |
2009/09/16 | 198 | 198 | 195 | 198 | 1,400 |
2009/09/15 | 195 | 198 | 192 | 198 | 3,200 |
2009/09/14 | 195 | 195 | 193 | 193 | 1,900 |
2009/09/11 | 196 | 198 | 195 | 198 | 1,100 |
2009/09/10 | 197 | 197 | 193 | 194 | 2,200 |
2009/09/09 | 195 | 196 | 193 | 193 | 1,300 |
2009/09/08 | 197 | 197 | 195 | 195 | 300 |
2009/09/07 | 200 | 200 | 196 | 196 | 300 |
2009/09/04 | 197 | 200 | 196 | 200 | 2,200 |
2009/09/03 | 193 | 195 | 193 | 195 | 300 |
2009/09/02 | 195 | 197 | 193 | 193 | 1,900 |
2009/09/01 | 198 | 198 | 194 | 197 | 1,700 |
2009/08/31 | 194 | 198 | 194 | 195 | 500 |
2009/08/28 | 197 | 197 | 195 | 196 | 2,100 |
2009/08/27 | 195 | 196 | 195 | 196 | 1,200 |
2009/08/26 | 197 | 197 | 197 | 197 | 100 |
2009/08/25 | 200 | 200 | 197 | 197 | 5,700 |
2009/08/24 | 199 | 199 | 199 | 199 | 1,200 |
2009/08/21 | 199 | 199 | 196 | 197 | 2,000 |
2009/08/20 | 200 | 200 | 200 | 200 | 700 |
2009/08/19 | 199 | 200 | 196 | 200 | 11,400 |
2009/08/18 | 196 | 200 | 194 | 194 | 11,700 |
2009/08/17 | 202 | 202 | 197 | 201 | 3,100 |
2009/08/14 | 200 | 204 | 200 | 203 | 1,900 |
2009/08/13 | 197 | 204 | 197 | 199 | 1,300 |
2009/08/12 | 202 | 202 | 199 | 200 | 1,300 |
2009/08/11 | 199 | 200 | 190 | 199 | 2,200 |
2009/08/10 | 192 | 195 | 190 | 194 | 600 |
2009/08/07 | 188 | 192 | 187 | 187 | 3,000 |
2009/08/06 | 194 | 195 | 188 | 188 | 2,000 |
2009/08/05 | 191 | 195 | 188 | 188 | 1,300 |
2009/08/04 | 201 | 201 | 178 | 197 | 14,400 |
2009/08/03 | 203 | 203 | 200 | 202 | 300 |
2009/07/31 | 202 | 203 | 202 | 203 | 12,500 |
2009/07/30 | 199 | 199 | 199 | 199 | 200 |
2009/07/29 | 201 | 202 | 198 | 202 | 1,300 |
2009/07/28 | 202 | 205 | 202 | 202 | 11,600 |
2009/07/27 | 197 | 202 | 197 | 202 | 700 |
2009/07/24 | 195 | 198 | 195 | 198 | 10,900 |
2009/07/23 | 202 | 202 | 195 | 200 | 6,300 |
2009/07/22 | 198 | 200 | 198 | 200 | 4,900 |
2009/07/21 | 197 | 199 | 197 | 198 | 2,700 |
2009/07/17 | 195 | 195 | 187 | 195 | 1,100 |
2009/07/16 | 187 | 197 | 187 | 187 | 2,300 |
2009/07/15 | 190 | 190 | 190 | 190 | 800 |
2009/07/14 | 185 | 186 | 182 | 183 | 1,500 |
2009/07/13 | 193 | 199 | 185 | 185 | 3,800 |
2009/07/10 | 195 | 195 | 193 | 193 | 2,400 |
2009/07/09 | 202 | 202 | 197 | 198 | 600 |
2009/07/08 | 202 | 202 | 195 | 196 | 1,500 |
2009/07/07 | 201 | 202 | 200 | 202 | 800 |
2009/07/06 | 202 | 203 | 201 | 203 | 1,300 |
2009/07/03 | 194 | 200 | 194 | 200 | 2,300 |
2009/07/02 | 202 | 202 | 198 | 202 | 500 |
2009/07/01 | 202 | 203 | 196 | 197 | 2,600 |
2009/06/30 | 203 | 203 | 202 | 202 | 300 |
2009/06/29 | 203 | 203 | 198 | 203 | 13,800 |
2009/06/26 | 202 | 203 | 200 | 200 | 2,700 |
2009/06/25 | 199 | 202 | 197 | 197 | 6,500 |
2009/06/24 | 200 | 202 | 200 | 202 | 700 |
2009/06/23 | 203 | 203 | 198 | 198 | 3,000 |
2009/06/22 | 208 | 208 | 198 | 199 | 2,600 |
2009/06/19 | 200 | 200 | 199 | 199 | 500 |
2009/06/18 | 199 | 200 | 199 | 200 | 200 |
2009/06/17 | 192 | 198 | 188 | 198 | 2,100 |
2009/06/16 | 200 | 201 | 197 | 197 | 1,600 |
2009/06/15 | 196 | 200 | 196 | 200 | 3,100 |
2009/06/12 | 199 | 203 | 198 | 201 | 14,400 |
2009/06/11 | 198 | 199 | 196 | 199 | 3,500 |
2009/06/10 | 196 | 203 | 196 | 203 | 1,100 |
2009/06/09 | 195 | 199 | 193 | 199 | 2,600 |
2009/06/08 | 193 | 193 | 192 | 192 | 300 |
2009/06/05 | 195 | 195 | 189 | 190 | 2,800 |
2009/06/04 | 193 | 193 | 190 | 190 | 1,000 |
2009/06/03 | 191 | 196 | 191 | 193 | 600 |
2009/06/02 | 198 | 198 | 189 | 189 | 3,400 |
2009/06/01 | 197 | 197 | 190 | 195 | 2,400 |
2009/05/29 | 195 | 199 | 189 | 195 | 2,600 |
2009/05/28 | 195 | 195 | 190 | 190 | 200 |
2009/05/27 | 188 | 198 | 188 | 195 | 1,400 |
2009/05/26 | 192 | 202 | 191 | 202 | 4,300 |
2009/05/25 | 193 | 195 | 185 | 195 | 17,200 |
2009/05/22 | 185 | 188 | 181 | 188 | 1,600 |
2009/05/21 | 184 | 184 | 180 | 184 | 1,100 |
2009/05/20 | 188 | 188 | 174 | 184 | 1,800 |
2009/05/19 | 174 | 186 | 174 | 186 | 2,900 |
2009/05/18 | 173 | 173 | 173 | 173 | 300 |
2009/05/15 | 168 | 176 | 168 | 176 | 2,400 |
2009/05/14 | 177 | 177 | 170 | 173 | 2,900 |
2009/05/13 | 169 | 176 | 169 | 176 | 3,800 |
2009/05/12 | 170 | 170 | 169 | 169 | 600 |
2009/05/11 | 166 | 169 | 165 | 169 | 800 |
2009/05/08 | 170 | 170 | 160 | 166 | 3,300 |
2009/05/07 | 170 | 170 | 164 | 169 | 1,400 |
2009/05/01 | 159 | 169 | 159 | 169 | 1,800 |
2009/04/30 | 170 | 170 | 164 | 164 | 1,900 |
2009/04/28 | 169 | 170 | 166 | 170 | 600 |
2009/04/27 | 171 | 171 | 171 | 171 | 100 |
2009/04/24 | 179 | 179 | 161 | 173 | 6,800 |
2009/04/23 | 174 | 175 | 174 | 175 | 1,100 |
2009/04/22 | 172 | 173 | 170 | 173 | 1,400 |
2009/04/21 | 171 | 171 | 170 | 170 | 600 |
2009/04/20 | 171 | 172 | 171 | 172 | 300 |
2009/04/17 | 172 | 173 | 172 | 172 | 1,600 |
2009/04/16 | 172 | 172 | 172 | 172 | 200 |
2009/04/15 | 170 | 171 | 170 | 171 | 500 |
2009/04/14 | 166 | 172 | 165 | 172 | 1,200 |
2009/04/13 | 171 | 171 | 165 | 169 | 1,000 |
2009/04/10 | 158 | 168 | 158 | 168 | 2,200 |
2009/04/09 | 157 | 162 | 157 | 158 | 1,500 |
2009/04/08 | 165 | 168 | 150 | 152 | 4,700 |
2009/04/07 | 165 | 166 | 165 | 165 | 700 |
2009/04/06 | 167 | 168 | 166 | 166 | 1,100 |
2009/04/03 | 168 | 168 | 166 | 167 | 300 |
2009/04/02 | 169 | 169 | 168 | 168 | 1,300 |
2009/04/01 | 169 | 169 | 168 | 168 | 300 |
2009/03/31 | 169 | 174 | 168 | 168 | 800 |
2009/03/30 | 174 | 179 | 170 | 179 | 3,600 |
2009/03/27 | 178 | 180 | 175 | 179 | 3,300 |
2009/03/26 | 199 | 199 | 181 | 184 | 8,500 |
2009/03/25 | 205 | 209 | 204 | 209 | 10,400 |
2009/03/24 | 198 | 199 | 195 | 199 | 3,700 |
2009/03/23 | 189 | 197 | 185 | 189 | 5,100 |
2009/03/19 | 173 | 180 | 173 | 180 | 4,000 |
2009/03/18 | 170 | 173 | 169 | 172 | 3,700 |
2009/03/17 | 170 | 175 | 167 | 170 | 6,800 |
2009/03/16 | 167 | 170 | 166 | 167 | 1,600 |
2009/03/13 | 167 | 167 | 165 | 166 | 1,200 |
2009/03/12 | 169 | 169 | 164 | 165 | 1,700 |
2009/03/11 | 169 | 169 | 166 | 169 | 800 |
2009/03/10 | 169 | 169 | 168 | 168 | 200 |
2009/03/09 | 169 | 169 | 166 | 168 | 2,800 |
2009/03/06 | 170 | 170 | 167 | 170 | 1,200 |
2009/03/05 | 170 | 170 | 169 | 170 | 800 |
2009/03/04 | 169 | 170 | 169 | 170 | 3,700 |
2009/03/03 | 169 | 169 | 169 | 169 | 700 |
2009/03/02 | 170 | 170 | 169 | 170 | 1,000 |
2009/02/27 | 169 | 169 | 168 | 168 | 300 |
2009/02/26 | 169 | 169 | 168 | 168 | 1,200 |
2009/02/25 | 170 | 170 | 169 | 170 | 7,500 |
2009/02/24 | 167 | 170 | 165 | 170 | 2,800 |
2009/02/23 | 163 | 166 | 163 | 166 | 300 |
2009/02/20 | 163 | 163 | 158 | 163 | 500 |
2009/02/19 | 152 | 157 | 152 | 157 | 1,300 |
2009/02/18 | 160 | 166 | 153 | 154 | 3,700 |
2009/02/17 | 170 | 170 | 163 | 163 | 3,300 |
2009/02/16 | 171 | 171 | 166 | 170 | 5,100 |
2009/02/13 | 174 | 175 | 174 | 175 | 300 |
2009/02/12 | 170 | 171 | 167 | 171 | 800 |
2009/02/09 | 164 | 174 | 164 | 170 | 3,400 |
2009/02/05 | 180 | 180 | 179 | 179 | 200 |
2009/02/04 | 175 | 178 | 175 | 175 | 500 |
2009/02/03 | 182 | 182 | 176 | 180 | 500 |
2009/02/02 | 174 | 180 | 174 | 180 | 900 |
2009/01/30 | 175 | 175 | 174 | 174 | 500 |
2009/01/29 | 185 | 186 | 176 | 176 | 1,700 |
2009/01/28 | 180 | 180 | 170 | 170 | 5,700 |
2009/01/27 | 190 | 190 | 184 | 184 | 900 |
2009/01/26 | 194 | 194 | 180 | 180 | 900 |
2009/01/23 | 194 | 194 | 190 | 193 | 6,600 |
2009/01/22 | 180 | 189 | 180 | 189 | 1,500 |
2009/01/21 | 190 | 190 | 187 | 190 | 1,100 |
2009/01/20 | 189 | 190 | 189 | 190 | 600 |
2009/01/19 | 182 | 189 | 182 | 189 | 800 |
2009/01/16 | 180 | 181 | 180 | 180 | 1,100 |
2009/01/15 | 186 | 186 | 175 | 175 | 500 |
2009/01/14 | 187 | 195 | 182 | 195 | 1,700 |
2009/01/13 | 198 | 198 | 160 | 160 | 4,300 |
2009/01/09 | 194 | 194 | 194 | 194 | 800 |
2009/01/08 | 190 | 194 | 190 | 194 | 2,600 |
2009/01/07 | 194 | 196 | 194 | 196 | 200 |
2009/01/06 | 195 | 195 | 194 | 195 | 2,700 |
2009/01/05 | 198 | 198 | 197 | 197 | 2,300 |