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 |
---|---|---|---|---|---|
2013/12/30 | 304 | 328 | 302 | 328 | 2,016,200 |
2013/12/27 | 248 | 248 | 243 | 248 | 37,600 |
2013/12/26 | 243 | 246 | 241 | 245 | 34,600 |
2013/12/25 | 241 | 245 | 236 | 242 | 181,700 |
2013/12/24 | 250 | 252 | 242 | 244 | 205,800 |
2013/12/20 | 241 | 248 | 237 | 238 | 155,900 |
2013/12/19 | 237 | 250 | 235 | 244 | 87,100 |
2013/12/18 | 242 | 242 | 239 | 239 | 17,600 |
2013/12/17 | 235 | 245 | 235 | 245 | 48,400 |
2013/12/16 | 246 | 246 | 236 | 236 | 53,000 |
2013/12/13 | 258 | 258 | 246 | 248 | 216,800 |
2013/12/12 | 259 | 259 | 257 | 258 | 36,400 |
2013/12/11 | 260 | 270 | 256 | 261 | 70,500 |
2013/12/10 | 255 | 265 | 253 | 257 | 148,800 |
2013/12/09 | 250 | 258 | 248 | 253 | 45,300 |
2013/12/06 | 243 | 247 | 243 | 247 | 50,200 |
2013/12/05 | 242 | 249 | 242 | 245 | 86,800 |
2013/12/04 | 245 | 249 | 242 | 243 | 48,200 |
2013/12/03 | 247 | 248 | 244 | 248 | 22,600 |
2013/12/02 | 245 | 248 | 245 | 246 | 29,900 |
2013/11/29 | 247 | 248 | 241 | 245 | 21,200 |
2013/11/28 | 247 | 250 | 244 | 246 | 29,100 |
2013/11/27 | 251 | 251 | 245 | 247 | 30,200 |
2013/11/26 | 250 | 257 | 246 | 252 | 26,200 |
2013/11/25 | 251 | 253 | 244 | 245 | 44,300 |
2013/11/22 | 258 | 262 | 251 | 253 | 120,300 |
2013/11/21 | 251 | 257 | 251 | 253 | 65,700 |
2013/11/20 | 260 | 261 | 248 | 251 | 78,200 |
2013/11/19 | 257 | 263 | 248 | 259 | 130,700 |
2013/11/18 | 239 | 275 | 239 | 257 | 350,600 |
2013/11/15 | 235 | 238 | 231 | 234 | 71,100 |
2013/11/14 | 230 | 237 | 229 | 234 | 64,700 |
2013/11/13 | 231 | 231 | 227 | 230 | 76,400 |
2013/11/12 | 231 | 233 | 225 | 231 | 124,300 |
2013/11/11 | 215 | 219 | 213 | 217 | 32,500 |
2013/11/08 | 212 | 216 | 211 | 216 | 41,200 |
2013/11/07 | 219 | 219 | 211 | 215 | 23,700 |
2013/11/06 | 213 | 218 | 212 | 213 | 25,300 |
2013/11/05 | 213 | 217 | 211 | 215 | 69,800 |
2013/11/01 | 229 | 229 | 218 | 220 | 91,300 |
2013/10/31 | 227 | 234 | 227 | 228 | 17,400 |
2013/10/30 | 230 | 232 | 229 | 229 | 22,800 |
2013/10/29 | 234 | 234 | 229 | 230 | 19,000 |
2013/10/28 | 234 | 236 | 229 | 232 | 24,400 |
2013/10/25 | 233 | 235 | 226 | 234 | 81,800 |
2013/10/24 | 228 | 236 | 226 | 235 | 36,100 |
2013/10/23 | 235 | 244 | 231 | 236 | 39,400 |
2013/10/22 | 236 | 238 | 234 | 235 | 12,100 |
2013/10/21 | 230 | 235 | 229 | 235 | 34,900 |
2013/10/18 | 230 | 233 | 228 | 229 | 9,900 |
2013/10/17 | 223 | 231 | 222 | 230 | 81,600 |
2013/10/16 | 223 | 223 | 209 | 221 | 17,800 |
2013/10/15 | 226 | 232 | 222 | 226 | 18,400 |
2013/10/11 | 230 | 232 | 226 | 228 | 27,800 |
2013/10/10 | 222 | 236 | 219 | 225 | 46,600 |
2013/10/09 | 214 | 222 | 207 | 219 | 25,700 |
2013/10/08 | 205 | 217 | 205 | 216 | 30,900 |
2013/10/07 | 225 | 225 | 208 | 212 | 57,700 |
2013/10/04 | 221 | 230 | 216 | 223 | 66,000 |
2013/10/03 | 218 | 226 | 216 | 225 | 39,500 |
2013/10/02 | 231 | 233 | 218 | 218 | 44,000 |
2013/10/01 | 227 | 234 | 227 | 227 | 102,800 |
2013/09/30 | 244 | 244 | 226 | 234 | 76,300 |
2013/09/27 | 247 | 247 | 241 | 244 | 75,000 |
2013/09/26 | 236 | 256 | 229 | 239 | 78,200 |
2013/09/25 | 250 | 250 | 240 | 241 | 71,000 |
2013/09/24 | 254 | 259 | 251 | 253 | 51,300 |
2013/09/20 | 250 | 257 | 248 | 256 | 97,300 |
2013/09/19 | 245 | 255 | 235 | 253 | 112,200 |
2013/09/18 | 245 | 247 | 236 | 238 | 52,900 |
2013/09/17 | 239 | 248 | 233 | 247 | 193,000 |
2013/09/13 | 220 | 246 | 215 | 229 | 230,300 |
2013/09/12 | 202 | 224 | 201 | 222 | 193,900 |
2013/09/11 | 201 | 204 | 195 | 202 | 53,500 |
2013/09/10 | 199 | 204 | 195 | 199 | 44,300 |
2013/09/09 | 195 | 201 | 194 | 197 | 34,700 |
2013/09/06 | 202 | 202 | 194 | 194 | 36,700 |
2013/09/05 | 205 | 209 | 200 | 204 | 52,800 |
2013/09/04 | 200 | 205 | 197 | 202 | 48,600 |
2013/09/03 | 195 | 201 | 195 | 198 | 58,700 |
2013/09/02 | 187 | 195 | 183 | 195 | 52,500 |
2013/08/30 | 189 | 189 | 183 | 186 | 33,700 |
2013/08/29 | 189 | 191 | 182 | 189 | 52,300 |
2013/08/28 | 192 | 193 | 181 | 185 | 102,400 |
2013/08/27 | 205 | 205 | 194 | 197 | 67,500 |
2013/08/26 | 207 | 210 | 200 | 205 | 93,700 |
2013/08/23 | 209 | 230 | 194 | 203 | 336,200 |
2013/08/22 | 190 | 218 | 189 | 207 | 336,400 |
2013/08/21 | 185 | 192 | 183 | 188 | 85,300 |
2013/08/20 | 199 | 199 | 184 | 184 | 133,000 |
2013/08/19 | 216 | 216 | 193 | 199 | 349,500 |
2013/08/16 | 174 | 223 | 172 | 215 | 821,900 |
2013/08/15 | 175 | 176 | 172 | 173 | 15,200 |
2013/08/14 | 171 | 176 | 170 | 175 | 50,700 |
2013/08/13 | 170 | 173 | 164 | 170 | 63,700 |
2013/08/12 | 166 | 181 | 163 | 170 | 156,700 |
2013/08/09 | 159 | 164 | 159 | 161 | 20,100 |
2013/08/08 | 159 | 164 | 156 | 159 | 11,500 |
2013/08/07 | 161 | 162 | 159 | 160 | 76,600 |
2013/08/06 | 161 | 164 | 161 | 163 | 10,400 |
2013/08/05 | 167 | 168 | 160 | 160 | 25,300 |
2013/08/02 | 160 | 168 | 160 | 162 | 35,300 |
2013/08/01 | 161 | 161 | 156 | 157 | 16,900 |
2013/07/31 | 160 | 160 | 158 | 160 | 14,300 |
2013/07/30 | 158 | 162 | 155 | 160 | 47,500 |
2013/07/29 | 155 | 172 | 155 | 155 | 101,100 |
2013/07/26 | 170 | 170 | 152 | 152 | 56,400 |
2013/07/25 | 173 | 173 | 168 | 169 | 29,000 |
2013/07/24 | 170 | 176 | 167 | 171 | 37,300 |
2013/07/23 | 173 | 173 | 166 | 170 | 23,300 |
2013/07/22 | 171 | 175 | 166 | 175 | 28,700 |
2013/07/19 | 177 | 179 | 170 | 171 | 54,500 |
2013/07/18 | 171 | 178 | 170 | 178 | 23,300 |
2013/07/17 | 176 | 176 | 170 | 173 | 45,700 |
2013/07/16 | 184 | 184 | 178 | 179 | 16,300 |
2013/07/12 | 182 | 182 | 177 | 181 | 19,300 |
2013/07/11 | 175 | 186 | 174 | 181 | 41,600 |
2013/07/10 | 186 | 186 | 175 | 180 | 63,100 |
2013/07/09 | 180 | 184 | 174 | 184 | 57,800 |
2013/07/08 | 185 | 198 | 172 | 176 | 152,100 |
2013/07/05 | 170 | 179 | 170 | 178 | 107,600 |
2013/07/04 | 166 | 168 | 160 | 168 | 106,800 |
2013/07/03 | 168 | 175 | 165 | 169 | 80,600 |
2013/07/02 | 174 | 176 | 160 | 166 | 122,600 |
2013/07/01 | 155 | 169 | 154 | 168 | 176,600 |
2013/06/28 | 139 | 153 | 139 | 153 | 96,600 |
2013/06/27 | 141 | 142 | 131 | 138 | 45,200 |
2013/06/26 | 150 | 150 | 141 | 142 | 41,000 |
2013/06/25 | 150 | 155 | 144 | 149 | 91,400 |
2013/06/24 | 144 | 164 | 144 | 155 | 70,000 |
2013/06/21 | 147 | 151 | 140 | 144 | 54,000 |
2013/06/20 | 154 | 155 | 150 | 151 | 11,800 |
2013/06/19 | 150 | 157 | 150 | 157 | 98,100 |
2013/06/18 | 151 | 153 | 149 | 150 | 79,600 |
2013/06/17 | 153 | 154 | 148 | 148 | 143,500 |
2013/06/14 | 154 | 162 | 152 | 156 | 232,400 |
2013/06/13 | 154 | 155 | 145 | 149 | 122,700 |
2013/06/12 | 148 | 155 | 147 | 155 | 111,400 |
2013/06/11 | 154 | 159 | 151 | 154 | 92,400 |
2013/06/10 | 159 | 160 | 145 | 153 | 77,600 |
2013/06/07 | 143 | 149 | 132 | 145 | 132,400 |
2013/06/06 | 164 | 164 | 148 | 149 | 180,000 |
2013/06/05 | 171 | 180 | 167 | 167 | 23,700 |
2013/06/04 | 168 | 173 | 164 | 173 | 57,500 |
2013/06/03 | 176 | 176 | 169 | 169 | 31,100 |
2013/05/31 | 180 | 183 | 176 | 176 | 108,100 |
2013/05/30 | 185 | 186 | 178 | 180 | 36,900 |
2013/05/29 | 193 | 193 | 188 | 191 | 8,700 |
2013/05/28 | 188 | 190 | 187 | 189 | 16,500 |
2013/05/27 | 188 | 189 | 185 | 188 | 10,000 |
2013/05/24 | 191 | 197 | 185 | 190 | 80,600 |
2013/05/23 | 211 | 213 | 190 | 192 | 593,000 |
2013/05/22 | 221 | 221 | 212 | 214 | 44,900 |
2013/05/21 | 224 | 224 | 213 | 216 | 75,400 |
2013/05/20 | 222 | 222 | 217 | 222 | 66,800 |
2013/05/17 | 218 | 222 | 209 | 217 | 49,500 |
2013/05/16 | 223 | 230 | 189 | 212 | 99,600 |
2013/05/15 | 243 | 243 | 207 | 218 | 289,600 |
2013/05/14 | 265 | 268 | 241 | 251 | 143,900 |
2013/05/13 | 250 | 276 | 250 | 276 | 255,100 |
2013/05/10 | 248 | 249 | 241 | 245 | 58,600 |
2013/05/09 | 243 | 251 | 241 | 245 | 57,800 |
2013/05/08 | 251 | 251 | 242 | 244 | 53,400 |
2013/05/07 | 246 | 252 | 245 | 251 | 67,000 |
2013/05/02 | 242 | 247 | 240 | 246 | 82,600 |
2013/05/01 | 232 | 249 | 231 | 247 | 118,900 |
2013/04/30 | 237 | 237 | 225 | 231 | 38,800 |
2013/04/26 | 241 | 245 | 238 | 238 | 32,300 |
2013/04/25 | 248 | 248 | 237 | 245 | 101,700 |
2013/04/24 | 265 | 268 | 242 | 250 | 199,800 |
2013/04/23 | 236 | 255 | 236 | 252 | 139,300 |
2013/04/22 | 232 | 242 | 230 | 237 | 99,900 |
2013/04/19 | 235 | 235 | 228 | 233 | 54,300 |
2013/04/18 | 236 | 242 | 224 | 234 | 175,500 |
2013/04/17 | 239 | 240 | 231 | 236 | 84,700 |
2013/04/16 | 232 | 240 | 229 | 239 | 59,900 |
2013/04/15 | 237 | 241 | 235 | 241 | 56,500 |
2013/04/12 | 247 | 247 | 233 | 242 | 41,400 |
2013/04/11 | 258 | 258 | 230 | 247 | 140,600 |
2013/04/10 | 240 | 270 | 240 | 250 | 125,300 |
2013/04/09 | 245 | 249 | 238 | 246 | 103,300 |
2013/04/08 | 228 | 261 | 227 | 234 | 298,300 |
2013/04/05 | 248 | 248 | 221 | 224 | 273,800 |
2013/04/04 | 242 | 242 | 223 | 229 | 132,900 |
2013/04/03 | 245 | 260 | 237 | 246 | 74,000 |
2013/04/02 | 219 | 259 | 215 | 255 | 145,100 |
2013/04/01 | 277 | 280 | 232 | 240 | 156,500 |
2013/03/29 | 268 | 299 | 260 | 277 | 233,200 |
2013/03/28 | 284 | 340 | 281 | 282 | 418,000 |
2013/03/27 | 289 | 293 | 274 | 276 | 144,500 |
2013/03/26 | 297 | 320 | 271 | 274 | 581,500 |
2013/03/25 | 250 | 297 | 250 | 297 | 1,384,700 |
2013/03/22 | 212 | 217 | 207 | 217 | 69,200 |
2013/03/21 | 206 | 223 | 206 | 210 | 163,300 |
2013/03/19 | 214 | 227 | 198 | 205 | 254,500 |
2013/03/18 | 210 | 215 | 193 | 204 | 393,300 |
2013/03/15 | 150 | 196 | 150 | 182 | 1,087,200 |
2013/03/14 | 145 | 149 | 140 | 149 | 58,600 |
2013/03/13 | 137 | 149 | 135 | 148 | 55,000 |
2013/03/12 | 139 | 143 | 136 | 139 | 21,500 |
2013/03/11 | 136 | 146 | 136 | 139 | 38,300 |
2013/03/08 | 140 | 140 | 134 | 135 | 20,900 |
2013/03/07 | 138 | 138 | 133 | 135 | 19,300 |
2013/03/06 | 139 | 139 | 133 | 139 | 18,900 |
2013/03/05 | 135 | 140 | 133 | 138 | 53,100 |
2013/03/04 | 130 | 134 | 129 | 134 | 101,600 |
2013/03/01 | 127 | 133 | 126 | 129 | 75,200 |
2013/02/28 | 124 | 132 | 123 | 124 | 94,600 |
2013/02/27 | 120 | 122 | 117 | 121 | 26,000 |
2013/02/26 | 118 | 121 | 116 | 121 | 18,300 |
2013/02/25 | 124 | 124 | 120 | 123 | 23,300 |
2013/02/22 | 122 | 122 | 117 | 121 | 19,400 |
2013/02/21 | 122 | 122 | 119 | 120 | 26,300 |
2013/02/20 | 123 | 125 | 120 | 123 | 38,600 |
2013/02/19 | 123 | 124 | 120 | 121 | 17,500 |
2013/02/18 | 118 | 122 | 117 | 122 | 10,300 |
2013/02/15 | 120 | 121 | 114 | 116 | 90,300 |
2013/02/14 | 127 | 128 | 120 | 122 | 60,800 |
2013/02/13 | 137 | 137 | 124 | 124 | 157,400 |
2013/02/12 | 124 | 133 | 124 | 131 | 181,000 |
2013/02/08 | 124 | 126 | 120 | 124 | 61,800 |
2013/02/07 | 121 | 124 | 120 | 124 | 44,200 |
2013/02/06 | 121 | 124 | 120 | 123 | 80,400 |
2013/02/05 | 120 | 121 | 117 | 120 | 39,300 |
2013/02/04 | 125 | 129 | 118 | 122 | 289,300 |
2013/02/01 | 110 | 138 | 110 | 115 | 1,282,300 |
2013/01/31 | 109 | 112 | 109 | 110 | 66,500 |
2013/01/30 | 108 | 115 | 108 | 115 | 53,300 |
2013/01/29 | 117 | 118 | 114 | 117 | 38,400 |
2013/01/28 | 118 | 119 | 117 | 119 | 5,800 |
2013/01/25 | 117 | 118 | 115 | 118 | 38,800 |
2013/01/24 | 113 | 117 | 111 | 117 | 25,200 |
2013/01/23 | 119 | 120 | 115 | 115 | 30,900 |
2013/01/22 | 121 | 121 | 117 | 119 | 39,300 |
2013/01/21 | 122 | 123 | 119 | 121 | 20,500 |
2013/01/18 | 120 | 122 | 119 | 122 | 15,000 |
2013/01/17 | 118 | 122 | 117 | 119 | 29,100 |
2013/01/16 | 127 | 127 | 118 | 119 | 33,800 |
2013/01/15 | 128 | 129 | 125 | 128 | 26,100 |
2013/01/11 | 127 | 128 | 120 | 126 | 42,800 |
2013/01/10 | 124 | 127 | 121 | 127 | 43,500 |
2013/01/09 | 121 | 125 | 120 | 123 | 19,900 |
2013/01/08 | 122 | 123 | 118 | 122 | 21,600 |
2013/01/07 | 120 | 123 | 118 | 122 | 37,700 |
2013/01/04 | 120 | 120 | 115 | 119 | 62,400 |