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 |
---|---|---|---|---|---|
2012/12/28 | 121 | 123 | 115 | 116 | 71,600 |
2012/12/27 | 116 | 119 | 114 | 116 | 42,000 |
2012/12/26 | 115 | 116 | 114 | 116 | 24,000 |
2012/12/25 | 114 | 115 | 113 | 114 | 26,500 |
2012/12/21 | 116 | 116 | 112 | 114 | 40,600 |
2012/12/20 | 120 | 136 | 113 | 114 | 445,100 |
2012/12/19 | 114 | 117 | 113 | 116 | 28,200 |
2012/12/18 | 114 | 115 | 111 | 114 | 27,000 |
2012/12/17 | 111 | 115 | 108 | 111 | 29,200 |
2012/12/14 | 113 | 113 | 110 | 111 | 20,500 |
2012/12/13 | 112 | 117 | 112 | 113 | 38,500 |
2012/12/12 | 113 | 120 | 112 | 112 | 75,900 |
2012/12/11 | 113 | 114 | 110 | 111 | 55,000 |
2012/12/10 | 112 | 133 | 111 | 116 | 432,500 |
2012/12/07 | 107 | 138 | 106 | 109 | 660,600 |
2012/12/06 | 105 | 109 | 105 | 107 | 26,400 |
2012/12/05 | 105 | 106 | 104 | 106 | 7,700 |
2012/12/04 | 105 | 106 | 105 | 106 | 13,000 |
2012/12/03 | 106 | 108 | 105 | 106 | 12,200 |
2012/11/30 | 107 | 107 | 105 | 105 | 13,100 |
2012/11/29 | 106 | 108 | 105 | 106 | 34,800 |
2012/11/28 | 105 | 109 | 105 | 106 | 12,300 |
2012/11/27 | 106 | 106 | 105 | 106 | 10,000 |
2012/11/26 | 105 | 107 | 105 | 105 | 12,900 |
2012/11/22 | 107 | 107 | 103 | 105 | 26,800 |
2012/11/21 | 107 | 107 | 104 | 106 | 17,600 |
2012/11/20 | 107 | 109 | 103 | 104 | 40,900 |
2012/11/19 | 105 | 108 | 104 | 105 | 29,500 |
2012/11/16 | 105 | 106 | 103 | 105 | 15,500 |
2012/11/15 | 107 | 107 | 100 | 106 | 45,500 |
2012/11/14 | 114 | 114 | 104 | 107 | 73,300 |
2012/11/13 | 121 | 145 | 109 | 112 | 623,200 |
2012/11/12 | 106 | 151 | 101 | 111 | 575,900 |
2012/11/09 | 101 | 106 | 101 | 106 | 31,400 |
2012/11/08 | 101 | 102 | 100 | 102 | 11,500 |
2012/11/07 | 100 | 101 | 100 | 101 | 3,100 |
2012/11/06 | 99 | 100 | 99 | 99 | 1,600 |
2012/11/05 | 100 | 102 | 98 | 98 | 9,900 |
2012/11/02 | 99 | 100 | 97 | 100 | 9,000 |
2012/11/01 | 98 | 101 | 98 | 98 | 10,800 |
2012/10/31 | 100 | 101 | 100 | 100 | 900 |
2012/10/30 | 100 | 101 | 100 | 101 | 5,200 |
2012/10/29 | 101 | 102 | 100 | 102 | 1,600 |
2012/10/26 | 102 | 103 | 101 | 102 | 3,900 |
2012/10/25 | 103 | 103 | 101 | 103 | 17,700 |
2012/10/24 | 102 | 103 | 102 | 103 | 3,700 |
2012/10/23 | 103 | 103 | 100 | 101 | 9,800 |
2012/10/22 | 101 | 103 | 100 | 102 | 4,900 |
2012/10/19 | 104 | 104 | 102 | 102 | 7,400 |
2012/10/18 | 103 | 103 | 100 | 103 | 7,000 |
2012/10/17 | 100 | 103 | 99 | 102 | 6,500 |
2012/10/16 | 100 | 101 | 98 | 100 | 1,900 |
2012/10/15 | 98 | 100 | 98 | 100 | 1,100 |
2012/10/12 | 96 | 99 | 96 | 99 | 10,300 |
2012/10/11 | 97 | 101 | 97 | 100 | 9,000 |
2012/10/10 | 99 | 101 | 99 | 101 | 7,200 |
2012/10/09 | 100 | 101 | 100 | 101 | 1,400 |
2012/10/05 | 99 | 100 | 97 | 100 | 17,200 |
2012/10/04 | 99 | 100 | 99 | 100 | 300 |
2012/10/03 | 101 | 102 | 100 | 101 | 2,000 |
2012/10/02 | 101 | 102 | 98 | 102 | 3,100 |
2012/10/01 | 97 | 105 | 97 | 101 | 13,100 |
2012/09/28 | 96 | 97 | 96 | 97 | 6,300 |
2012/09/27 | 96 | 98 | 96 | 97 | 10,100 |
2012/09/26 | 97 | 99 | 97 | 99 | 6,600 |
2012/09/25 | 103 | 108 | 97 | 98 | 27,300 |
2012/09/24 | 99 | 100 | 97 | 100 | 5,500 |
2012/09/21 | 101 | 102 | 99 | 101 | 3,300 |
2012/09/20 | 104 | 105 | 102 | 102 | 8,400 |
2012/09/19 | 102 | 104 | 102 | 103 | 4,500 |
2012/09/18 | 99 | 103 | 99 | 103 | 7,100 |
2012/09/14 | 99 | 102 | 97 | 100 | 7,900 |
2012/09/13 | 98 | 103 | 97 | 101 | 7,700 |
2012/09/12 | 99 | 100 | 98 | 100 | 2,700 |
2012/09/11 | 100 | 101 | 99 | 100 | 3,100 |
2012/09/10 | 99 | 103 | 99 | 103 | 2,500 |
2012/09/07 | 96 | 101 | 96 | 101 | 4,300 |
2012/09/06 | 101 | 101 | 92 | 97 | 12,400 |
2012/09/05 | 101 | 102 | 99 | 102 | 6,400 |
2012/09/04 | 100 | 109 | 100 | 103 | 13,600 |
2012/09/03 | 101 | 102 | 100 | 100 | 1,700 |
2012/08/31 | 102 | 105 | 101 | 101 | 8,500 |
2012/08/30 | 108 | 108 | 100 | 102 | 21,000 |
2012/08/29 | 107 | 109 | 103 | 107 | 11,400 |
2012/08/28 | 116 | 117 | 108 | 111 | 25,700 |
2012/08/27 | 111 | 116 | 111 | 116 | 12,800 |
2012/08/24 | 113 | 114 | 109 | 114 | 18,700 |
2012/08/23 | 109 | 112 | 106 | 111 | 12,800 |
2012/08/22 | 104 | 117 | 103 | 106 | 40,900 |
2012/08/21 | 100 | 120 | 99 | 102 | 117,200 |
2012/08/20 | 103 | 104 | 101 | 101 | 12,100 |
2012/08/17 | 103 | 103 | 99 | 102 | 3,900 |
2012/08/16 | 98 | 103 | 98 | 103 | 3,000 |
2012/08/15 | 101 | 101 | 99 | 100 | 2,400 |
2012/08/14 | 98 | 107 | 93 | 98 | 25,100 |
2012/08/13 | 97 | 99 | 94 | 98 | 8,300 |
2012/08/10 | 96 | 100 | 92 | 98 | 11,300 |
2012/08/09 | 96 | 120 | 96 | 98 | 90,700 |
2012/08/08 | 95 | 97 | 95 | 96 | 5,800 |
2012/08/07 | 94 | 97 | 93 | 96 | 9,200 |
2012/08/06 | 94 | 95 | 91 | 95 | 7,500 |
2012/08/03 | 94 | 96 | 94 | 95 | 1,300 |
2012/08/02 | 96 | 96 | 94 | 95 | 3,600 |
2012/08/01 | 97 | 97 | 97 | 97 | 1,500 |
2012/07/31 | 97 | 98 | 96 | 98 | 2,100 |
2012/07/30 | 98 | 100 | 96 | 96 | 5,300 |
2012/07/27 | 98 | 101 | 98 | 100 | 3,500 |
2012/07/26 | 101 | 101 | 90 | 98 | 7,800 |
2012/07/25 | 103 | 120 | 97 | 99 | 76,800 |
2012/07/24 | 101 | 104 | 97 | 100 | 3,800 |
2012/07/23 | 103 | 103 | 97 | 97 | 4,400 |
2012/07/20 | 102 | 106 | 99 | 105 | 13,400 |
2012/07/19 | 102 | 102 | 101 | 101 | 2,500 |
2012/07/18 | 104 | 104 | 101 | 102 | 5,400 |
2012/07/17 | 103 | 105 | 103 | 104 | 8,000 |
2012/07/13 | 105 | 106 | 105 | 105 | 2,000 |
2012/07/12 | 108 | 109 | 105 | 105 | 4,200 |
2012/07/11 | 109 | 109 | 107 | 108 | 5,700 |
2012/07/10 | 109 | 110 | 108 | 110 | 2,400 |
2012/07/09 | 110 | 110 | 109 | 110 | 4,500 |
2012/07/06 | 110 | 111 | 108 | 110 | 9,200 |
2012/07/05 | 110 | 132 | 108 | 111 | 138,800 |
2012/07/04 | 110 | 113 | 109 | 111 | 8,800 |
2012/07/03 | 110 | 111 | 109 | 109 | 4,000 |
2012/07/02 | 113 | 113 | 109 | 110 | 5,600 |
2012/06/29 | 108 | 110 | 106 | 110 | 12,900 |
2012/06/28 | 105 | 108 | 103 | 108 | 7,700 |
2012/06/27 | 101 | 105 | 101 | 105 | 5,900 |
2012/06/26 | 105 | 105 | 103 | 103 | 6,800 |
2012/06/25 | 105 | 106 | 102 | 105 | 12,800 |
2012/06/22 | 105 | 105 | 103 | 105 | 4,900 |
2012/06/21 | 106 | 106 | 103 | 105 | 5,000 |
2012/06/20 | 104 | 105 | 102 | 104 | 3,600 |
2012/06/19 | 102 | 102 | 100 | 102 | 7,500 |
2012/06/18 | 99 | 102 | 98 | 101 | 14,200 |
2012/06/15 | 97 | 97 | 96 | 96 | 3,800 |
2012/06/14 | 94 | 96 | 93 | 96 | 8,300 |
2012/06/13 | 96 | 97 | 95 | 96 | 21,600 |
2012/06/12 | 91 | 119 | 91 | 96 | 268,400 |
2012/06/11 | 90 | 91 | 88 | 89 | 5,900 |
2012/06/08 | 90 | 90 | 89 | 89 | 1,000 |
2012/06/07 | 89 | 90 | 88 | 90 | 3,600 |
2012/06/06 | 86 | 89 | 85 | 88 | 11,300 |
2012/06/05 | 86 | 87 | 86 | 86 | 2,600 |
2012/06/04 | 85 | 86 | 84 | 84 | 4,400 |
2012/06/01 | 87 | 89 | 86 | 86 | 1,900 |
2012/05/31 | 84 | 89 | 84 | 87 | 20,200 |
2012/05/30 | 88 | 88 | 85 | 87 | 12,000 |
2012/05/29 | 90 | 90 | 87 | 90 | 16,500 |
2012/05/28 | 93 | 117 | 90 | 91 | 151,600 |
2012/05/25 | 91 | 96 | 91 | 91 | 12,600 |
2012/05/24 | 89 | 90 | 87 | 89 | 6,500 |
2012/05/23 | 93 | 93 | 87 | 93 | 13,900 |
2012/05/22 | 88 | 90 | 86 | 89 | 20,800 |
2012/05/21 | 87 | 89 | 87 | 88 | 2,200 |
2012/05/18 | 89 | 90 | 86 | 89 | 9,200 |
2012/05/17 | 88 | 92 | 86 | 92 | 6,800 |
2012/05/16 | 90 | 98 | 87 | 92 | 38,000 |
2012/05/15 | 106 | 106 | 100 | 100 | 14,300 |
2012/05/14 | 110 | 111 | 102 | 107 | 5,700 |
2012/05/11 | 111 | 111 | 110 | 111 | 2,100 |
2012/05/10 | 112 | 112 | 110 | 111 | 2,500 |
2012/05/09 | 113 | 113 | 110 | 111 | 5,100 |
2012/05/08 | 115 | 115 | 111 | 112 | 2,700 |
2012/05/07 | 122 | 122 | 110 | 115 | 34,000 |
2012/05/02 | 122 | 123 | 121 | 122 | 5,900 |
2012/05/01 | 123 | 125 | 122 | 122 | 10,200 |
2012/04/27 | 129 | 129 | 122 | 124 | 26,000 |
2012/04/26 | 129 | 129 | 126 | 127 | 2,500 |
2012/04/25 | 127 | 130 | 125 | 126 | 16,800 |
2012/04/24 | 133 | 134 | 125 | 126 | 13,200 |
2012/04/23 | 127 | 129 | 126 | 129 | 6,700 |
2012/04/20 | 128 | 128 | 126 | 127 | 3,300 |
2012/04/19 | 130 | 130 | 126 | 128 | 11,400 |
2012/04/18 | 132 | 132 | 122 | 130 | 49,600 |
2012/04/17 | 134 | 134 | 131 | 133 | 1,900 |
2012/04/16 | 134 | 135 | 131 | 134 | 9,900 |
2012/04/13 | 135 | 137 | 131 | 137 | 25,600 |
2012/04/12 | 145 | 145 | 134 | 134 | 48,400 |
2012/04/11 | 134 | 165 | 134 | 138 | 520,800 |
2012/04/10 | 138 | 138 | 134 | 134 | 3,500 |
2012/04/09 | 132 | 137 | 132 | 135 | 6,300 |
2012/04/06 | 134 | 135 | 132 | 133 | 5,900 |
2012/04/05 | 134 | 136 | 134 | 135 | 2,800 |
2012/04/04 | 138 | 138 | 133 | 137 | 12,100 |
2012/04/03 | 142 | 142 | 137 | 140 | 19,200 |
2012/04/02 | 149 | 149 | 139 | 140 | 35,000 |
2012/03/30 | 159 | 159 | 138 | 139 | 141,800 |
2012/03/29 | 130 | 177 | 129 | 149 | 702,600 |
2012/03/28 | 125 | 130 | 125 | 129 | 16,300 |
2012/03/27 | 125 | 129 | 124 | 128 | 22,500 |
2012/03/26 | 134 | 134 | 130 | 131 | 20,100 |
2012/03/23 | 138 | 138 | 136 | 136 | 19,600 |
2012/03/22 | 141 | 141 | 139 | 140 | 9,200 |
2012/03/21 | 141 | 141 | 140 | 140 | 8,300 |
2012/03/19 | 144 | 144 | 139 | 141 | 46,100 |
2012/03/16 | 148 | 148 | 145 | 146 | 5,700 |
2012/03/15 | 149 | 152 | 142 | 147 | 22,900 |
2012/03/14 | 145 | 150 | 144 | 148 | 13,800 |
2012/03/13 | 144 | 146 | 143 | 145 | 7,400 |
2012/03/12 | 144 | 145 | 143 | 145 | 8,900 |
2012/03/09 | 140 | 146 | 140 | 144 | 22,700 |
2012/03/08 | 142 | 142 | 139 | 140 | 24,100 |
2012/03/07 | 147 | 147 | 143 | 144 | 14,300 |
2012/03/06 | 150 | 150 | 148 | 148 | 15,300 |
2012/03/05 | 153 | 153 | 149 | 152 | 13,800 |
2012/03/02 | 155 | 156 | 155 | 155 | 14,600 |
2012/03/01 | 159 | 159 | 155 | 157 | 13,900 |
2012/02/29 | 156 | 159 | 156 | 158 | 15,200 |
2012/02/28 | 157 | 158 | 156 | 156 | 11,400 |
2012/02/27 | 159 | 160 | 158 | 158 | 12,300 |
2012/02/24 | 159 | 160 | 158 | 160 | 24,000 |
2012/02/23 | 159 | 160 | 158 | 160 | 11,400 |
2012/02/22 | 160 | 161 | 159 | 159 | 8,800 |
2012/02/21 | 160 | 162 | 160 | 161 | 12,600 |
2012/02/20 | 162 | 162 | 160 | 160 | 18,300 |
2012/02/17 | 161 | 162 | 160 | 162 | 19,100 |
2012/02/16 | 159 | 161 | 159 | 161 | 14,300 |
2012/02/15 | 160 | 162 | 160 | 161 | 21,500 |
2012/02/14 | 160 | 161 | 159 | 161 | 35,900 |
2012/02/13 | 162 | 165 | 158 | 162 | 84,300 |
2012/02/10 | 187 | 187 | 186 | 187 | 2,800 |
2012/02/09 | 187 | 187 | 186 | 187 | 5,400 |
2012/02/08 | 185 | 186 | 185 | 186 | 8,200 |
2012/02/07 | 186 | 186 | 184 | 185 | 7,100 |
2012/02/06 | 186 | 187 | 185 | 186 | 9,800 |
2012/02/03 | 185 | 185 | 182 | 185 | 5,300 |
2012/02/02 | 182 | 185 | 181 | 184 | 15,800 |
2012/02/01 | 183 | 183 | 181 | 182 | 4,300 |
2012/01/31 | 183 | 183 | 182 | 182 | 3,600 |
2012/01/30 | 183 | 184 | 182 | 182 | 7,000 |
2012/01/27 | 182 | 182 | 181 | 182 | 11,900 |
2012/01/26 | 183 | 184 | 181 | 182 | 6,000 |
2012/01/25 | 182 | 183 | 180 | 182 | 24,800 |
2012/01/24 | 182 | 182 | 181 | 182 | 8,000 |
2012/01/23 | 182 | 183 | 180 | 182 | 10,000 |
2012/01/20 | 182 | 182 | 179 | 182 | 10,800 |
2012/01/19 | 183 | 184 | 182 | 184 | 3,000 |
2012/01/18 | 182 | 182 | 181 | 182 | 1,900 |
2012/01/17 | 182 | 182 | 179 | 181 | 3,100 |
2012/01/16 | 181 | 181 | 178 | 179 | 5,900 |
2012/01/13 | 180 | 181 | 178 | 181 | 7,500 |
2012/01/12 | 179 | 180 | 179 | 180 | 1,700 |
2012/01/11 | 180 | 180 | 179 | 179 | 8,900 |
2012/01/10 | 181 | 182 | 179 | 180 | 10,900 |
2012/01/06 | 182 | 182 | 180 | 181 | 1,300 |
2012/01/05 | 181 | 181 | 178 | 181 | 4,800 |
2012/01/04 | 182 | 184 | 179 | 181 | 9,200 |