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 |
---|---|---|---|---|---|
2010/12/30 | 213 | 213 | 210 | 211 | 2,700 |
2010/12/29 | 213 | 213 | 210 | 213 | 7,000 |
2010/12/28 | 211 | 212 | 209 | 212 | 1,400 |
2010/12/27 | 213 | 213 | 209 | 209 | 3,600 |
2010/12/24 | 214 | 214 | 206 | 208 | 21,100 |
2010/12/22 | 209 | 209 | 204 | 208 | 20,600 |
2010/12/21 | 209 | 209 | 206 | 208 | 4,000 |
2010/12/20 | 207 | 211 | 205 | 208 | 10,900 |
2010/12/17 | 206 | 206 | 205 | 206 | 2,900 |
2010/12/16 | 203 | 205 | 201 | 203 | 18,300 |
2010/12/15 | 200 | 204 | 200 | 203 | 15,700 |
2010/12/14 | 198 | 199 | 197 | 199 | 4,500 |
2010/12/13 | 197 | 197 | 196 | 197 | 4,000 |
2010/12/10 | 194 | 195 | 193 | 195 | 1,300 |
2010/12/09 | 196 | 196 | 191 | 192 | 4,900 |
2010/12/08 | 192 | 197 | 190 | 197 | 6,200 |
2010/12/07 | 190 | 192 | 189 | 191 | 4,300 |
2010/12/06 | 191 | 192 | 189 | 190 | 2,700 |
2010/12/03 | 191 | 191 | 190 | 190 | 3,500 |
2010/12/02 | 190 | 191 | 190 | 191 | 4,300 |
2010/12/01 | 189 | 190 | 189 | 189 | 2,200 |
2010/11/30 | 190 | 190 | 189 | 190 | 3,700 |
2010/11/29 | 191 | 191 | 189 | 189 | 4,400 |
2010/11/26 | 190 | 191 | 190 | 191 | 600 |
2010/11/25 | 190 | 190 | 189 | 190 | 10,100 |
2010/11/24 | 190 | 190 | 188 | 190 | 5,500 |
2010/11/22 | 190 | 190 | 189 | 190 | 5,100 |
2010/11/19 | 189 | 190 | 187 | 187 | 5,100 |
2010/11/18 | 189 | 190 | 185 | 185 | 7,800 |
2010/11/17 | 191 | 191 | 189 | 190 | 900 |
2010/11/16 | 189 | 190 | 188 | 189 | 1,200 |
2010/11/15 | 189 | 191 | 188 | 188 | 2,000 |
2010/11/12 | 188 | 190 | 188 | 189 | 1,400 |
2010/11/11 | 190 | 191 | 188 | 188 | 1,300 |
2010/11/10 | 189 | 190 | 188 | 190 | 500 |
2010/11/09 | 193 | 193 | 189 | 189 | 3,700 |
2010/11/08 | 193 | 193 | 191 | 191 | 600 |
2010/11/05 | 191 | 191 | 190 | 191 | 600 |
2010/11/04 | 188 | 190 | 188 | 190 | 600 |
2010/11/02 | 187 | 187 | 187 | 187 | 100 |
2010/11/01 | 186 | 186 | 185 | 186 | 2,300 |
2010/10/29 | 191 | 192 | 189 | 192 | 800 |
2010/10/28 | 194 | 194 | 194 | 194 | 300 |
2010/10/27 | 191 | 192 | 191 | 191 | 1,000 |
2010/10/26 | 191 | 195 | 191 | 195 | 1,200 |
2010/10/25 | 198 | 198 | 192 | 192 | 4,600 |
2010/10/22 | 194 | 195 | 189 | 195 | 2,200 |
2010/10/21 | 191 | 193 | 188 | 193 | 2,600 |
2010/10/20 | 188 | 188 | 185 | 187 | 1,700 |
2010/10/19 | 190 | 195 | 185 | 188 | 4,800 |
2010/10/18 | 190 | 190 | 188 | 190 | 3,600 |
2010/10/15 | 191 | 195 | 188 | 188 | 5,200 |
2010/10/14 | 193 | 200 | 193 | 193 | 9,300 |
2010/10/13 | 197 | 197 | 192 | 197 | 1,200 |
2010/10/12 | 194 | 200 | 193 | 193 | 1,800 |
2010/10/08 | 192 | 192 | 189 | 192 | 2,400 |
2010/10/07 | 186 | 212 | 183 | 192 | 18,000 |
2010/10/06 | 189 | 190 | 189 | 189 | 300 |
2010/10/05 | 188 | 195 | 188 | 189 | 1,400 |
2010/10/04 | 191 | 195 | 180 | 195 | 6,600 |
2010/10/01 | 190 | 191 | 190 | 191 | 500 |
2010/09/30 | 190 | 194 | 190 | 190 | 1,300 |
2010/09/29 | 191 | 194 | 191 | 192 | 1,300 |
2010/09/28 | 190 | 195 | 190 | 194 | 2,800 |
2010/09/27 | 194 | 196 | 194 | 194 | 600 |
2010/09/24 | 192 | 195 | 191 | 193 | 7,200 |
2010/09/22 | 195 | 195 | 193 | 195 | 4,400 |
2010/09/21 | 197 | 197 | 197 | 197 | 1,500 |
2010/09/17 | 193 | 197 | 193 | 196 | 2,100 |
2010/09/16 | 194 | 199 | 189 | 192 | 6,200 |
2010/09/15 | 189 | 192 | 189 | 190 | 2,100 |
2010/09/14 | 194 | 194 | 187 | 192 | 2,400 |
2010/09/13 | 190 | 194 | 188 | 194 | 3,000 |
2010/09/10 | 190 | 196 | 190 | 196 | 500 |
2010/09/09 | 195 | 195 | 187 | 193 | 7,100 |
2010/09/08 | 196 | 196 | 194 | 194 | 200 |
2010/09/07 | 199 | 199 | 197 | 198 | 500 |
2010/09/06 | 193 | 199 | 190 | 199 | 2,800 |
2010/09/03 | 195 | 196 | 187 | 187 | 2,200 |
2010/09/02 | 194 | 195 | 194 | 195 | 200 |
2010/09/01 | 193 | 194 | 189 | 194 | 900 |
2010/08/31 | 195 | 196 | 189 | 191 | 5,500 |
2010/08/30 | 197 | 198 | 197 | 197 | 600 |
2010/08/27 | 197 | 197 | 197 | 197 | 200 |
2010/08/26 | 196 | 197 | 191 | 191 | 1,300 |
2010/08/25 | 191 | 195 | 191 | 195 | 6,700 |
2010/08/24 | 200 | 201 | 195 | 200 | 5,300 |
2010/08/23 | 198 | 200 | 196 | 200 | 3,100 |
2010/08/20 | 198 | 198 | 197 | 197 | 600 |
2010/08/19 | 196 | 197 | 196 | 197 | 700 |
2010/08/18 | 197 | 198 | 193 | 195 | 600 |
2010/08/17 | 200 | 200 | 190 | 195 | 3,300 |
2010/08/16 | 192 | 200 | 192 | 200 | 3,500 |
2010/08/13 | 196 | 197 | 196 | 197 | 600 |
2010/08/12 | 196 | 196 | 195 | 196 | 1,900 |
2010/08/11 | 197 | 197 | 196 | 197 | 800 |
2010/08/10 | 196 | 196 | 196 | 196 | 200 |
2010/08/09 | 200 | 200 | 194 | 194 | 3,800 |
2010/08/06 | 197 | 199 | 196 | 196 | 2,200 |
2010/08/05 | 201 | 201 | 197 | 197 | 2,000 |
2010/08/04 | 201 | 201 | 200 | 200 | 600 |
2010/08/03 | 203 | 204 | 200 | 201 | 2,600 |
2010/08/02 | 204 | 204 | 201 | 201 | 700 |
2010/07/30 | 203 | 203 | 200 | 200 | 2,100 |
2010/07/29 | 204 | 204 | 202 | 203 | 700 |
2010/07/28 | 203 | 204 | 203 | 204 | 900 |
2010/07/27 | 203 | 203 | 201 | 201 | 900 |
2010/07/26 | 205 | 205 | 200 | 203 | 600 |
2010/07/23 | 206 | 206 | 200 | 204 | 19,800 |
2010/07/22 | 198 | 200 | 197 | 200 | 4,300 |
2010/07/21 | 198 | 200 | 198 | 198 | 3,300 |
2010/07/20 | 196 | 199 | 195 | 197 | 1,900 |
2010/07/16 | 199 | 199 | 189 | 189 | 6,200 |
2010/07/15 | 199 | 202 | 192 | 192 | 4,700 |
2010/07/14 | 202 | 202 | 199 | 199 | 1,100 |
2010/07/13 | 201 | 201 | 201 | 201 | 100 |
2010/07/12 | 199 | 202 | 198 | 201 | 900 |
2010/07/09 | 194 | 199 | 194 | 198 | 500 |
2010/07/08 | 194 | 197 | 194 | 197 | 300 |
2010/07/07 | 199 | 199 | 193 | 193 | 2,000 |
2010/07/06 | 195 | 197 | 194 | 194 | 1,300 |
2010/07/05 | 197 | 199 | 195 | 195 | 1,400 |
2010/07/02 | 192 | 197 | 192 | 197 | 300 |
2010/07/01 | 193 | 193 | 192 | 192 | 200 |
2010/06/30 | 194 | 194 | 191 | 194 | 1,000 |
2010/06/29 | 193 | 200 | 193 | 194 | 2,500 |
2010/06/28 | 200 | 200 | 192 | 192 | 2,800 |
2010/06/25 | 206 | 206 | 200 | 203 | 19,700 |
2010/06/24 | 201 | 204 | 199 | 200 | 5,300 |
2010/06/23 | 200 | 200 | 199 | 200 | 600 |
2010/06/22 | 200 | 200 | 195 | 195 | 2,200 |
2010/06/21 | 199 | 200 | 198 | 200 | 500 |
2010/06/18 | 200 | 200 | 199 | 199 | 500 |
2010/06/17 | 197 | 199 | 197 | 199 | 800 |
2010/06/16 | 194 | 197 | 193 | 197 | 700 |
2010/06/15 | 194 | 194 | 194 | 194 | 300 |
2010/06/14 | 192 | 194 | 190 | 194 | 1,100 |
2010/06/11 | 189 | 192 | 189 | 190 | 700 |
2010/06/10 | 188 | 188 | 188 | 188 | 100 |
2010/06/09 | 189 | 190 | 188 | 190 | 600 |
2010/06/08 | 189 | 193 | 189 | 189 | 500 |
2010/06/07 | 190 | 194 | 189 | 189 | 10,300 |
2010/06/04 | 190 | 195 | 190 | 195 | 1,200 |
2010/06/03 | 190 | 192 | 190 | 191 | 4,100 |
2010/06/02 | 195 | 195 | 189 | 189 | 2,700 |
2010/06/01 | 196 | 196 | 193 | 193 | 600 |
2010/05/31 | 194 | 195 | 190 | 194 | 2,700 |
2010/05/28 | 191 | 194 | 191 | 192 | 900 |
2010/05/27 | 190 | 192 | 188 | 189 | 3,300 |
2010/05/26 | 190 | 194 | 190 | 193 | 900 |
2010/05/25 | 195 | 195 | 191 | 191 | 5,500 |
2010/05/24 | 193 | 193 | 189 | 190 | 8,500 |
2010/05/21 | 190 | 193 | 190 | 190 | 4,200 |
2010/05/20 | 198 | 198 | 190 | 193 | 9,600 |
2010/05/19 | 202 | 202 | 197 | 200 | 2,500 |
2010/05/18 | 201 | 201 | 196 | 201 | 1,500 |
2010/05/17 | 200 | 202 | 195 | 201 | 2,200 |
2010/05/14 | 200 | 202 | 200 | 201 | 900 |
2010/05/13 | 201 | 205 | 201 | 205 | 1,500 |
2010/05/12 | 200 | 203 | 200 | 203 | 1,200 |
2010/05/11 | 199 | 204 | 199 | 201 | 1,700 |
2010/05/10 | 193 | 203 | 193 | 201 | 2,200 |
2010/05/07 | 202 | 209 | 191 | 203 | 7,500 |
2010/05/06 | 208 | 210 | 208 | 209 | 3,700 |
2010/04/30 | 208 | 211 | 208 | 211 | 7,300 |
2010/04/28 | 210 | 210 | 207 | 208 | 500 |
2010/04/27 | 206 | 210 | 206 | 210 | 3,200 |
2010/04/26 | 207 | 208 | 206 | 206 | 1,900 |
2010/04/23 | 210 | 210 | 205 | 207 | 6,100 |
2010/04/22 | 210 | 210 | 205 | 208 | 2,600 |
2010/04/21 | 208 | 209 | 206 | 208 | 2,300 |
2010/04/20 | 210 | 210 | 204 | 207 | 7,000 |
2010/04/19 | 209 | 209 | 207 | 207 | 600 |
2010/04/16 | 208 | 209 | 206 | 207 | 1,800 |
2010/04/15 | 210 | 210 | 206 | 207 | 1,600 |
2010/04/14 | 210 | 210 | 207 | 207 | 3,200 |
2010/04/13 | 212 | 215 | 207 | 210 | 5,300 |
2010/04/12 | 205 | 210 | 205 | 210 | 13,500 |
2010/04/09 | 207 | 207 | 205 | 205 | 1,500 |
2010/04/08 | 205 | 208 | 200 | 208 | 20,400 |
2010/04/07 | 205 | 206 | 200 | 205 | 3,700 |
2010/04/06 | 208 | 209 | 202 | 206 | 7,700 |
2010/04/05 | 202 | 207 | 202 | 206 | 5,300 |
2010/04/02 | 204 | 208 | 203 | 203 | 6,100 |
2010/04/01 | 209 | 209 | 204 | 204 | 4,900 |
2010/03/31 | 215 | 215 | 209 | 209 | 1,900 |
2010/03/30 | 210 | 215 | 207 | 214 | 10,100 |
2010/03/29 | 193 | 214 | 183 | 214 | 27,500 |
2010/03/26 | 240 | 246 | 237 | 243 | 11,800 |
2010/03/25 | 248 | 248 | 216 | 235 | 25,600 |
2010/03/24 | 245 | 249 | 243 | 245 | 10,800 |
2010/03/23 | 240 | 245 | 240 | 245 | 7,100 |
2010/03/19 | 243 | 243 | 240 | 240 | 6,800 |
2010/03/18 | 233 | 243 | 232 | 243 | 10,200 |
2010/03/17 | 230 | 232 | 226 | 228 | 4,600 |
2010/03/16 | 228 | 229 | 227 | 229 | 4,100 |
2010/03/15 | 227 | 229 | 226 | 229 | 4,300 |
2010/03/12 | 227 | 228 | 224 | 226 | 2,800 |
2010/03/11 | 224 | 230 | 222 | 226 | 5,200 |
2010/03/10 | 218 | 222 | 218 | 222 | 4,900 |
2010/03/09 | 215 | 219 | 215 | 215 | 4,000 |
2010/03/08 | 219 | 219 | 211 | 219 | 7,500 |
2010/03/05 | 209 | 213 | 209 | 211 | 2,100 |
2010/03/04 | 205 | 212 | 204 | 207 | 7,600 |
2010/03/03 | 209 | 209 | 208 | 209 | 800 |
2010/03/02 | 206 | 207 | 204 | 206 | 4,000 |
2010/03/01 | 205 | 209 | 203 | 205 | 5,800 |
2010/02/26 | 209 | 209 | 208 | 209 | 900 |
2010/02/25 | 209 | 209 | 205 | 206 | 6,200 |
2010/02/24 | 209 | 209 | 208 | 209 | 2,300 |
2010/02/23 | 209 | 209 | 204 | 209 | 4,100 |
2010/02/22 | 209 | 209 | 207 | 209 | 5,000 |
2010/02/19 | 209 | 209 | 208 | 209 | 1,200 |
2010/02/18 | 215 | 215 | 209 | 209 | 7,800 |
2010/02/17 | 213 | 215 | 209 | 213 | 3,600 |
2010/02/16 | 214 | 214 | 213 | 213 | 1,900 |
2010/02/15 | 217 | 218 | 213 | 214 | 2,600 |
2010/02/12 | 213 | 216 | 211 | 211 | 1,100 |
2010/02/10 | 212 | 212 | 210 | 212 | 1,200 |
2010/02/09 | 210 | 214 | 210 | 214 | 2,800 |
2010/02/08 | 216 | 216 | 214 | 214 | 2,600 |
2010/02/05 | 216 | 216 | 212 | 216 | 1,200 |
2010/02/04 | 215 | 215 | 209 | 215 | 4,000 |
2010/02/03 | 215 | 215 | 209 | 209 | 1,600 |
2010/02/02 | 210 | 215 | 207 | 215 | 5,200 |
2010/02/01 | 210 | 210 | 204 | 208 | 1,200 |
2010/01/29 | 207 | 209 | 204 | 204 | 3,800 |
2010/01/28 | 208 | 209 | 207 | 208 | 800 |
2010/01/27 | 209 | 209 | 207 | 208 | 1,900 |
2010/01/26 | 208 | 208 | 204 | 208 | 2,900 |
2010/01/25 | 208 | 208 | 205 | 207 | 6,300 |
2010/01/22 | 205 | 209 | 203 | 207 | 5,400 |
2010/01/21 | 204 | 205 | 203 | 205 | 2,400 |
2010/01/20 | 204 | 204 | 203 | 204 | 2,100 |
2010/01/19 | 200 | 204 | 200 | 203 | 4,100 |
2010/01/18 | 205 | 205 | 202 | 203 | 3,200 |
2010/01/15 | 203 | 203 | 198 | 203 | 5,600 |
2010/01/14 | 200 | 200 | 199 | 200 | 2,700 |
2010/01/13 | 204 | 204 | 199 | 199 | 4,500 |
2010/01/12 | 204 | 204 | 202 | 204 | 1,100 |
2010/01/08 | 201 | 201 | 200 | 200 | 1,600 |
2010/01/07 | 205 | 205 | 202 | 202 | 3,300 |
2010/01/06 | 204 | 204 | 201 | 204 | 3,300 |
2010/01/05 | 205 | 205 | 202 | 204 | 1,500 |
2010/01/04 | 200 | 201 | 197 | 197 | 2,600 |