8705 日産証券グループ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 200 | 200 | 198 | 200 | 3,700 | 200 |
| 2009-12-29 | 199 | 201 | 197 | 198 | 5,100 | 198 |
| 2009-12-28 | 198 | 199 | 197 | 199 | 4,500 | 199 |
| 2009-12-25 | 198 | 198 | 197 | 197 | 6,500 | 197 |
| 2009-12-24 | 197 | 197 | 195 | 197 | 1,800 | 197 |
| 2009-12-22 | 194 | 196 | 193 | 196 | 3,900 | 196 |
| 2009-12-21 | 194 | 194 | 193 | 193 | 1,000 | 193 |
| 2009-12-18 | 196 | 196 | 190 | 194 | 1,600 | 194 |
| 2009-12-17 | 193 | 197 | 192 | 197 | 7,300 | 197 |
| 2009-12-16 | 193 | 194 | 191 | 194 | 1,800 | 194 |
| 2009-12-15 | 194 | 194 | 190 | 190 | 1,200 | 190 |
| 2009-12-14 | 196 | 196 | 193 | 194 | 1,800 | 194 |
| 2009-12-11 | 194 | 195 | 190 | 195 | 1,600 | 195 |
| 2009-12-10 | 192 | 193 | 191 | 193 | 600 | 193 |
| 2009-12-09 | 193 | 193 | 191 | 191 | 500 | 191 |
| 2009-12-08 | 190 | 193 | 190 | 193 | 2,100 | 193 |
| 2009-12-07 | 193 | 195 | 193 | 195 | 1,000 | 195 |
| 2009-12-04 | 191 | 195 | 191 | 195 | 1,500 | 195 |
| 2009-12-03 | 190 | 195 | 190 | 195 | 1,400 | 195 |
| 2009-12-02 | 191 | 191 | 189 | 189 | 1,200 | 189 |
| 2009-12-01 | 195 | 195 | 187 | 188 | 2,500 | 188 |
| 2009-11-30 | 192 | 194 | 191 | 191 | 400 | 191 |
| 2009-11-27 | 193 | 193 | 192 | 192 | 200 | 192 |
| 2009-11-26 | 194 | 194 | 185 | 193 | 1,200 | 193 |
| 2009-11-25 | 197 | 197 | 195 | 195 | 5,100 | 195 |
| 2009-11-24 | 194 | 194 | 190 | 192 | 1,900 | 192 |
| 2009-11-20 | 185 | 192 | 180 | 192 | 1,700 | 192 |
| 2009-11-19 | 182 | 187 | 182 | 182 | 1,500 | 182 |
| 2009-11-18 | 184 | 184 | 183 | 183 | 500 | 183 |
| 2009-11-17 | 191 | 192 | 185 | 185 | 2,000 | 185 |
| 2009-11-16 | 194 | 194 | 188 | 190 | 1,200 | 190 |
| 2009-11-13 | 192 | 194 | 188 | 188 | 5,000 | 188 |
| 2009-11-12 | 197 | 197 | 196 | 197 | 500 | 197 |
| 2009-11-11 | 195 | 196 | 195 | 195 | 500 | 195 |
| 2009-11-10 | 195 | 195 | 195 | 195 | 400 | 195 |
| 2009-11-09 | 195 | 195 | 195 | 195 | 100 | 195 |
| 2009-11-06 | 194 | 194 | 192 | 193 | 1,200 | 193 |
| 2009-11-05 | 198 | 198 | 194 | 197 | 1,000 | 197 |
| 2009-11-04 | 195 | 197 | 195 | 197 | 400 | 197 |
| 2009-11-02 | 194 | 195 | 193 | 195 | 1,900 | 195 |
| 2009-10-30 | 192 | 195 | 192 | 195 | 2,600 | 195 |
| 2009-10-29 | 193 | 195 | 192 | 192 | 1,200 | 192 |
| 2009-10-28 | 195 | 195 | 194 | 194 | 300 | 194 |
| 2009-10-27 | 193 | 193 | 193 | 193 | 200 | 193 |
| 2009-10-26 | 191 | 200 | 191 | 193 | 2,100 | 193 |
| 2009-10-23 | 199 | 199 | 192 | 192 | 6,000 | 192 |
| 2009-10-22 | 193 | 195 | 188 | 194 | 2,300 | 194 |
| 2009-10-21 | 198 | 198 | 180 | 190 | 7,500 | 190 |
| 2009-10-20 | 190 | 198 | 190 | 195 | 9,300 | 195 |
| 2009-10-19 | 200 | 200 | 199 | 200 | 1,500 | 200 |
| 2009-10-16 | 201 | 209 | 200 | 205 | 2,100 | 205 |
| 2009-10-15 | 209 | 209 | 198 | 200 | 7,100 | 200 |
| 2009-10-14 | 197 | 206 | 195 | 206 | 13,300 | 206 |
| 2009-10-13 | 195 | 195 | 194 | 194 | 500 | 194 |
| 2009-10-09 | 191 | 193 | 190 | 190 | 300 | 190 |
| 2009-10-08 | 193 | 193 | 190 | 193 | 600 | 193 |
| 2009-10-07 | 191 | 193 | 191 | 193 | 300 | 193 |
| 2009-10-06 | 180 | 191 | 180 | 191 | 700 | 191 |
| 2009-10-05 | 193 | 193 | 170 | 190 | 2,500 | 190 |
| 2009-10-02 | 185 | 193 | 185 | 188 | 1,500 | 188 |
| 2009-10-01 | 193 | 193 | 187 | 188 | 3,200 | 188 |
| 2009-09-30 | 195 | 195 | 194 | 194 | 500 | 194 |
| 2009-09-29 | 196 | 196 | 195 | 195 | 500 | 195 |
| 2009-09-28 | 196 | 196 | 194 | 196 | 1,300 | 196 |
| 2009-09-25 | 201 | 201 | 198 | 198 | 5,400 | 198 |
| 2009-09-24 | 199 | 199 | 197 | 198 | 2,400 | 198 |
| 2009-09-18 | 195 | 198 | 193 | 198 | 1,600 | 198 |
| 2009-09-17 | 195 | 195 | 192 | 192 | 1,300 | 192 |
| 2009-09-16 | 198 | 198 | 195 | 198 | 1,400 | 198 |
| 2009-09-15 | 195 | 198 | 192 | 198 | 3,200 | 198 |
| 2009-09-14 | 195 | 195 | 193 | 193 | 1,900 | 193 |
| 2009-09-11 | 196 | 198 | 195 | 198 | 1,100 | 198 |
| 2009-09-10 | 197 | 197 | 193 | 194 | 2,200 | 194 |
| 2009-09-09 | 195 | 196 | 193 | 193 | 1,300 | 193 |
| 2009-09-08 | 197 | 197 | 195 | 195 | 300 | 195 |
| 2009-09-07 | 200 | 200 | 196 | 196 | 300 | 196 |
| 2009-09-04 | 197 | 200 | 196 | 200 | 2,200 | 200 |
| 2009-09-03 | 193 | 195 | 193 | 195 | 300 | 195 |
| 2009-09-02 | 195 | 197 | 193 | 193 | 1,900 | 193 |
| 2009-09-01 | 198 | 198 | 194 | 197 | 1,700 | 197 |
| 2009-08-31 | 194 | 198 | 194 | 195 | 500 | 195 |
| 2009-08-28 | 197 | 197 | 195 | 196 | 2,100 | 196 |
| 2009-08-27 | 195 | 196 | 195 | 196 | 1,200 | 196 |
| 2009-08-26 | 197 | 197 | 197 | 197 | 100 | 197 |
| 2009-08-25 | 200 | 200 | 197 | 197 | 5,700 | 197 |
| 2009-08-24 | 199 | 199 | 199 | 199 | 1,200 | 199 |
| 2009-08-21 | 199 | 199 | 196 | 197 | 2,000 | 197 |
| 2009-08-20 | 200 | 200 | 200 | 200 | 700 | 200 |
| 2009-08-19 | 199 | 200 | 196 | 200 | 11,400 | 200 |
| 2009-08-18 | 196 | 200 | 194 | 194 | 11,700 | 194 |
| 2009-08-17 | 202 | 202 | 197 | 201 | 3,100 | 201 |
| 2009-08-14 | 200 | 204 | 200 | 203 | 1,900 | 203 |
| 2009-08-13 | 197 | 204 | 197 | 199 | 1,300 | 199 |
| 2009-08-12 | 202 | 202 | 199 | 200 | 1,300 | 200 |
| 2009-08-11 | 199 | 200 | 190 | 199 | 2,200 | 199 |
| 2009-08-10 | 192 | 195 | 190 | 194 | 600 | 194 |
| 2009-08-07 | 188 | 192 | 187 | 187 | 3,000 | 187 |
| 2009-08-06 | 194 | 195 | 188 | 188 | 2,000 | 188 |
| 2009-08-05 | 191 | 195 | 188 | 188 | 1,300 | 188 |
| 2009-08-04 | 201 | 201 | 178 | 197 | 14,400 | 197 |
| 2009-08-03 | 203 | 203 | 200 | 202 | 300 | 202 |
| 2009-07-31 | 202 | 203 | 202 | 203 | 12,500 | 203 |
| 2009-07-30 | 199 | 199 | 199 | 199 | 200 | 199 |
| 2009-07-29 | 201 | 202 | 198 | 202 | 1,300 | 202 |
| 2009-07-28 | 202 | 205 | 202 | 202 | 11,600 | 202 |
| 2009-07-27 | 197 | 202 | 197 | 202 | 700 | 202 |
| 2009-07-24 | 195 | 198 | 195 | 198 | 10,900 | 198 |
| 2009-07-23 | 202 | 202 | 195 | 200 | 6,300 | 200 |
| 2009-07-22 | 198 | 200 | 198 | 200 | 4,900 | 200 |
| 2009-07-21 | 197 | 199 | 197 | 198 | 2,700 | 198 |
| 2009-07-17 | 195 | 195 | 187 | 195 | 1,100 | 195 |
| 2009-07-16 | 187 | 197 | 187 | 187 | 2,300 | 187 |
| 2009-07-15 | 190 | 190 | 190 | 190 | 800 | 190 |
| 2009-07-14 | 185 | 186 | 182 | 183 | 1,500 | 183 |
| 2009-07-13 | 193 | 199 | 185 | 185 | 3,800 | 185 |
| 2009-07-10 | 195 | 195 | 193 | 193 | 2,400 | 193 |
| 2009-07-09 | 202 | 202 | 197 | 198 | 600 | 198 |
| 2009-07-08 | 202 | 202 | 195 | 196 | 1,500 | 196 |
| 2009-07-07 | 201 | 202 | 200 | 202 | 800 | 202 |
| 2009-07-06 | 202 | 203 | 201 | 203 | 1,300 | 203 |
| 2009-07-03 | 194 | 200 | 194 | 200 | 2,300 | 200 |
| 2009-07-02 | 202 | 202 | 198 | 202 | 500 | 202 |
| 2009-07-01 | 202 | 203 | 196 | 197 | 2,600 | 197 |
| 2009-06-30 | 203 | 203 | 202 | 202 | 300 | 202 |
| 2009-06-29 | 203 | 203 | 198 | 203 | 13,800 | 203 |
| 2009-06-26 | 202 | 203 | 200 | 200 | 2,700 | 200 |
| 2009-06-25 | 199 | 202 | 197 | 197 | 6,500 | 197 |
| 2009-06-24 | 200 | 202 | 200 | 202 | 700 | 202 |
| 2009-06-23 | 203 | 203 | 198 | 198 | 3,000 | 198 |
| 2009-06-22 | 208 | 208 | 198 | 199 | 2,600 | 199 |
| 2009-06-19 | 200 | 200 | 199 | 199 | 500 | 199 |
| 2009-06-18 | 199 | 200 | 199 | 200 | 200 | 200 |
| 2009-06-17 | 192 | 198 | 188 | 198 | 2,100 | 198 |
| 2009-06-16 | 200 | 201 | 197 | 197 | 1,600 | 197 |
| 2009-06-15 | 196 | 200 | 196 | 200 | 3,100 | 200 |
| 2009-06-12 | 199 | 203 | 198 | 201 | 14,400 | 201 |
| 2009-06-11 | 198 | 199 | 196 | 199 | 3,500 | 199 |
| 2009-06-10 | 196 | 203 | 196 | 203 | 1,100 | 203 |
| 2009-06-09 | 195 | 199 | 193 | 199 | 2,600 | 199 |
| 2009-06-08 | 193 | 193 | 192 | 192 | 300 | 192 |
| 2009-06-05 | 195 | 195 | 189 | 190 | 2,800 | 190 |
| 2009-06-04 | 193 | 193 | 190 | 190 | 1,000 | 190 |
| 2009-06-03 | 191 | 196 | 191 | 193 | 600 | 193 |
| 2009-06-02 | 198 | 198 | 189 | 189 | 3,400 | 189 |
| 2009-06-01 | 197 | 197 | 190 | 195 | 2,400 | 195 |
| 2009-05-29 | 195 | 199 | 189 | 195 | 2,600 | 195 |
| 2009-05-28 | 195 | 195 | 190 | 190 | 200 | 190 |
| 2009-05-27 | 188 | 198 | 188 | 195 | 1,400 | 195 |
| 2009-05-26 | 192 | 202 | 191 | 202 | 4,300 | 202 |
| 2009-05-25 | 193 | 195 | 185 | 195 | 17,200 | 195 |
| 2009-05-22 | 185 | 188 | 181 | 188 | 1,600 | 188 |
| 2009-05-21 | 184 | 184 | 180 | 184 | 1,100 | 184 |
| 2009-05-20 | 188 | 188 | 174 | 184 | 1,800 | 184 |
| 2009-05-19 | 174 | 186 | 174 | 186 | 2,900 | 186 |
| 2009-05-18 | 173 | 173 | 173 | 173 | 300 | 173 |
| 2009-05-15 | 168 | 176 | 168 | 176 | 2,400 | 176 |
| 2009-05-14 | 177 | 177 | 170 | 173 | 2,900 | 173 |
| 2009-05-13 | 169 | 176 | 169 | 176 | 3,800 | 176 |
| 2009-05-12 | 170 | 170 | 169 | 169 | 600 | 169 |
| 2009-05-11 | 166 | 169 | 165 | 169 | 800 | 169 |
| 2009-05-08 | 170 | 170 | 160 | 166 | 3,300 | 166 |
| 2009-05-07 | 170 | 170 | 164 | 169 | 1,400 | 169 |
| 2009-05-01 | 159 | 169 | 159 | 169 | 1,800 | 169 |
| 2009-04-30 | 170 | 170 | 164 | 164 | 1,900 | 164 |
| 2009-04-28 | 169 | 170 | 166 | 170 | 600 | 170 |
| 2009-04-27 | 171 | 171 | 171 | 171 | 100 | 171 |
| 2009-04-24 | 179 | 179 | 161 | 173 | 6,800 | 173 |
| 2009-04-23 | 174 | 175 | 174 | 175 | 1,100 | 175 |
| 2009-04-22 | 172 | 173 | 170 | 173 | 1,400 | 173 |
| 2009-04-21 | 171 | 171 | 170 | 170 | 600 | 170 |
| 2009-04-20 | 171 | 172 | 171 | 172 | 300 | 172 |
| 2009-04-17 | 172 | 173 | 172 | 172 | 1,600 | 172 |
| 2009-04-16 | 172 | 172 | 172 | 172 | 200 | 172 |
| 2009-04-15 | 170 | 171 | 170 | 171 | 500 | 171 |
| 2009-04-14 | 166 | 172 | 165 | 172 | 1,200 | 172 |
| 2009-04-13 | 171 | 171 | 165 | 169 | 1,000 | 169 |
| 2009-04-10 | 158 | 168 | 158 | 168 | 2,200 | 168 |
| 2009-04-09 | 157 | 162 | 157 | 158 | 1,500 | 158 |
| 2009-04-08 | 165 | 168 | 150 | 152 | 4,700 | 152 |
| 2009-04-07 | 165 | 166 | 165 | 165 | 700 | 165 |
| 2009-04-06 | 167 | 168 | 166 | 166 | 1,100 | 166 |
| 2009-04-03 | 168 | 168 | 166 | 167 | 300 | 167 |
| 2009-04-02 | 169 | 169 | 168 | 168 | 1,300 | 168 |
| 2009-04-01 | 169 | 169 | 168 | 168 | 300 | 168 |
| 2009-03-31 | 169 | 174 | 168 | 168 | 800 | 168 |
| 2009-03-30 | 174 | 179 | 170 | 179 | 3,600 | 179 |
| 2009-03-27 | 178 | 180 | 175 | 179 | 3,300 | 179 |
| 2009-03-26 | 199 | 199 | 181 | 184 | 8,500 | 184 |
| 2009-03-25 | 205 | 209 | 204 | 209 | 10,400 | 209 |
| 2009-03-24 | 198 | 199 | 195 | 199 | 3,700 | 199 |
| 2009-03-23 | 189 | 197 | 185 | 189 | 5,100 | 189 |
| 2009-03-19 | 173 | 180 | 173 | 180 | 4,000 | 180 |
| 2009-03-18 | 170 | 173 | 169 | 172 | 3,700 | 172 |
| 2009-03-17 | 170 | 175 | 167 | 170 | 6,800 | 170 |
| 2009-03-16 | 167 | 170 | 166 | 167 | 1,600 | 167 |
| 2009-03-13 | 167 | 167 | 165 | 166 | 1,200 | 166 |
| 2009-03-12 | 169 | 169 | 164 | 165 | 1,700 | 165 |
| 2009-03-11 | 169 | 169 | 166 | 169 | 800 | 169 |
| 2009-03-10 | 169 | 169 | 168 | 168 | 200 | 168 |
| 2009-03-09 | 169 | 169 | 166 | 168 | 2,800 | 168 |
| 2009-03-06 | 170 | 170 | 167 | 170 | 1,200 | 170 |
| 2009-03-05 | 170 | 170 | 169 | 170 | 800 | 170 |
| 2009-03-04 | 169 | 170 | 169 | 170 | 3,700 | 170 |
| 2009-03-03 | 169 | 169 | 169 | 169 | 700 | 169 |
| 2009-03-02 | 170 | 170 | 169 | 170 | 1,000 | 170 |
| 2009-02-27 | 169 | 169 | 168 | 168 | 300 | 168 |
| 2009-02-26 | 169 | 169 | 168 | 168 | 1,200 | 168 |
| 2009-02-25 | 170 | 170 | 169 | 170 | 7,500 | 170 |
| 2009-02-24 | 167 | 170 | 165 | 170 | 2,800 | 170 |
| 2009-02-23 | 163 | 166 | 163 | 166 | 300 | 166 |
| 2009-02-20 | 163 | 163 | 158 | 163 | 500 | 163 |
| 2009-02-19 | 152 | 157 | 152 | 157 | 1,300 | 157 |
| 2009-02-18 | 160 | 166 | 153 | 154 | 3,700 | 154 |
| 2009-02-17 | 170 | 170 | 163 | 163 | 3,300 | 163 |
| 2009-02-16 | 171 | 171 | 166 | 170 | 5,100 | 170 |
| 2009-02-13 | 174 | 175 | 174 | 175 | 300 | 175 |
| 2009-02-12 | 170 | 171 | 167 | 171 | 800 | 171 |
| 2009-02-09 | 164 | 174 | 164 | 170 | 3,400 | 170 |
| 2009-02-05 | 180 | 180 | 179 | 179 | 200 | 179 |
| 2009-02-04 | 175 | 178 | 175 | 175 | 500 | 175 |
| 2009-02-03 | 182 | 182 | 176 | 180 | 500 | 180 |
| 2009-02-02 | 174 | 180 | 174 | 180 | 900 | 180 |
| 2009-01-30 | 175 | 175 | 174 | 174 | 500 | 174 |
| 2009-01-29 | 185 | 186 | 176 | 176 | 1,700 | 176 |
| 2009-01-28 | 180 | 180 | 170 | 170 | 5,700 | 170 |
| 2009-01-27 | 190 | 190 | 184 | 184 | 900 | 184 |
| 2009-01-26 | 194 | 194 | 180 | 180 | 900 | 180 |
| 2009-01-23 | 194 | 194 | 190 | 193 | 6,600 | 193 |
| 2009-01-22 | 180 | 189 | 180 | 189 | 1,500 | 189 |
| 2009-01-21 | 190 | 190 | 187 | 190 | 1,100 | 190 |
| 2009-01-20 | 189 | 190 | 189 | 190 | 600 | 190 |
| 2009-01-19 | 182 | 189 | 182 | 189 | 800 | 189 |
| 2009-01-16 | 180 | 181 | 180 | 180 | 1,100 | 180 |
| 2009-01-15 | 186 | 186 | 175 | 175 | 500 | 175 |
| 2009-01-14 | 187 | 195 | 182 | 195 | 1,700 | 195 |
| 2009-01-13 | 198 | 198 | 160 | 160 | 4,300 | 160 |
| 2009-01-09 | 194 | 194 | 194 | 194 | 800 | 194 |
| 2009-01-08 | 190 | 194 | 190 | 194 | 2,600 | 194 |
| 2009-01-07 | 194 | 196 | 194 | 196 | 200 | 196 |
| 2009-01-06 | 195 | 195 | 194 | 195 | 2,700 | 195 |
| 2009-01-05 | 198 | 198 | 197 | 197 | 2,300 | 197 |
分割・併合履歴 ： なし
