8705 日産証券グループ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 910 | 930 | 910 | 930 | 4,000 | 930 |
| 2005-12-29 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2005-12-28 | 870 | 890 | 870 | 890 | 19,000 | 890 |
| 2005-12-27 | 888 | 900 | 888 | 900 | 6,000 | 900 |
| 2005-12-26 | 915 | 938 | 915 | 938 | 14,000 | 938 |
| 2005-12-22 | 917 | 920 | 897 | 897 | 9,000 | 897 |
| 2005-12-21 | 910 | 910 | 888 | 888 | 5,000 | 888 |
| 2005-12-20 | 900 | 910 | 900 | 910 | 13,000 | 910 |
| 2005-12-19 | 870 | 900 | 870 | 900 | 11,000 | 900 |
| 2005-12-16 | 930 | 930 | 900 | 900 | 8,000 | 900 |
| 2005-12-15 | 917 | 930 | 900 | 930 | 16,000 | 930 |
| 2005-12-14 | 959 | 959 | 920 | 920 | 15,000 | 920 |
| 2005-12-13 | 938 | 938 | 930 | 935 | 12,000 | 935 |
| 2005-12-12 | 921 | 940 | 900 | 935 | 18,000 | 935 |
| 2005-12-09 | 920 | 920 | 919 | 920 | 13,000 | 920 |
| 2005-12-08 | 919 | 919 | 870 | 900 | 10,000 | 900 |
| 2005-12-07 | 930 | 930 | 910 | 920 | 18,000 | 920 |
| 2005-12-06 | 890 | 910 | 871 | 900 | 34,000 | 900 |
| 2005-12-05 | 790 | 870 | 790 | 867 | 78,000 | 867 |
| 2005-12-02 | 775 | 789 | 769 | 789 | 17,000 | 789 |
| 2005-12-01 | 699 | 790 | 696 | 790 | 60,000 | 790 |
| 2005-11-30 | 690 | 694 | 680 | 690 | 15,000 | 690 |
| 2005-11-29 | 688 | 690 | 685 | 685 | 10,000 | 685 |
| 2005-11-28 | 680 | 680 | 670 | 679 | 7,000 | 679 |
| 2005-11-25 | 678 | 678 | 660 | 670 | 4,000 | 670 |
| 2005-11-24 | 674 | 675 | 662 | 662 | 5,000 | 662 |
| 2005-11-22 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2005-11-21 | 660 | 680 | 651 | 676 | 21,000 | 676 |
| 2005-11-18 | 659 | 665 | 642 | 665 | 22,000 | 665 |
| 2005-11-17 | 680 | 680 | 670 | 680 | 6,000 | 680 |
| 2005-11-16 | 650 | 670 | 650 | 650 | 12,000 | 650 |
| 2005-11-15 | 650 | 650 | 640 | 641 | 5,000 | 641 |
| 2005-11-10 | 658 | 658 | 658 | 658 | 2,000 | 658 |
| 2005-11-08 | 649 | 670 | 649 | 670 | 21,000 | 670 |
| 2005-11-07 | 636 | 639 | 636 | 639 | 4,000 | 639 |
| 2005-11-04 | 637 | 650 | 632 | 636 | 8,000 | 636 |
| 2005-11-02 | 650 | 650 | 640 | 640 | 4,000 | 640 |
| 2005-11-01 | 630 | 645 | 630 | 645 | 2,000 | 645 |
| 2005-10-31 | 650 | 650 | 636 | 636 | 13,000 | 636 |
| 2005-10-28 | 653 | 659 | 645 | 646 | 10,000 | 646 |
| 2005-10-27 | 661 | 661 | 660 | 660 | 4,000 | 660 |
| 2005-10-26 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2005-10-25 | 669 | 669 | 649 | 649 | 2,000 | 649 |
| 2005-10-21 | 651 | 651 | 650 | 650 | 6,000 | 650 |
| 2005-10-20 | 645 | 650 | 645 | 645 | 5,000 | 645 |
| 2005-10-19 | 656 | 656 | 650 | 655 | 4,000 | 655 |
| 2005-10-18 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2005-10-17 | 661 | 661 | 660 | 660 | 2,000 | 660 |
| 2005-10-14 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 2005-10-13 | 653 | 680 | 653 | 680 | 4,000 | 680 |
| 2005-10-12 | 655 | 662 | 655 | 662 | 5,000 | 662 |
| 2005-10-11 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2005-10-07 | 656 | 656 | 651 | 651 | 4,000 | 651 |
| 2005-10-06 | 658 | 665 | 658 | 658 | 5,000 | 658 |
| 2005-10-05 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 2005-10-04 | 680 | 680 | 670 | 670 | 5,000 | 670 |
| 2005-10-03 | 670 | 682 | 670 | 682 | 15,000 | 682 |
| 2005-09-30 | 674 | 675 | 674 | 675 | 2,000 | 675 |
| 2005-09-29 | 680 | 680 | 670 | 675 | 13,000 | 675 |
| 2005-09-28 | 658 | 670 | 652 | 652 | 27,000 | 652 |
| 2005-09-27 | 655 | 660 | 650 | 660 | 12,000 | 660 |
| 2005-09-26 | 640 | 650 | 631 | 650 | 7,000 | 650 |
| 2005-09-22 | 655 | 655 | 650 | 650 | 8,000 | 650 |
| 2005-09-21 | 670 | 670 | 660 | 660 | 11,000 | 660 |
| 2005-09-20 | 650 | 670 | 640 | 660 | 20,000 | 660 |
| 2005-09-16 | 634 | 645 | 634 | 645 | 7,000 | 645 |
| 2005-09-15 | 635 | 635 | 631 | 631 | 2,000 | 631 |
| 2005-09-14 | 648 | 648 | 628 | 638 | 3,000 | 638 |
| 2005-09-13 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2005-09-12 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2005-09-09 | 649 | 650 | 649 | 649 | 3,000 | 649 |
| 2005-09-08 | 615 | 650 | 615 | 650 | 6,000 | 650 |
| 2005-09-07 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2005-09-02 | 615 | 625 | 615 | 625 | 3,000 | 625 |
| 2005-09-01 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2005-08-26 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2005-08-25 | 625 | 625 | 621 | 623 | 10,000 | 623 |
| 2005-08-24 | 614 | 614 | 614 | 614 | 2,000 | 614 |
| 2005-08-23 | 635 | 640 | 620 | 620 | 8,000 | 620 |
| 2005-08-22 | 665 | 665 | 645 | 645 | 6,000 | 645 |
| 2005-08-19 | 665 | 666 | 660 | 660 | 3,000 | 660 |
| 2005-08-18 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2005-08-17 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2005-08-16 | 655 | 660 | 655 | 660 | 6,000 | 660 |
| 2005-08-15 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2005-08-12 | 671 | 671 | 671 | 671 | 6,000 | 671 |
| 2005-08-11 | 658 | 658 | 655 | 655 | 3,000 | 655 |
| 2005-08-10 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 2005-08-09 | 669 | 669 | 650 | 650 | 2,000 | 650 |
| 2005-08-05 | 670 | 670 | 652 | 652 | 4,000 | 652 |
| 2005-08-04 | 669 | 670 | 669 | 670 | 4,000 | 670 |
| 2005-08-03 | 680 | 680 | 651 | 662 | 8,000 | 662 |
| 2005-08-02 | 690 | 690 | 660 | 680 | 5,000 | 680 |
| 2005-08-01 | 665 | 665 | 630 | 660 | 6,000 | 660 |
| 2005-07-29 | 650 | 669 | 650 | 662 | 11,000 | 662 |
| 2005-07-28 | 654 | 654 | 636 | 640 | 8,000 | 640 |
| 2005-07-27 | 650 | 690 | 641 | 662 | 18,000 | 662 |
| 2005-07-26 | 610 | 700 | 610 | 700 | 88,000 | 700 |
| 2005-07-25 | 590 | 610 | 581 | 600 | 75,000 | 600 |
| 2005-07-22 | 575 | 576 | 573 | 573 | 8,000 | 573 |
| 2005-07-21 | 576 | 579 | 576 | 579 | 3,000 | 579 |
| 2005-07-15 | 570 | 578 | 570 | 578 | 6,000 | 578 |
| 2005-07-14 | 571 | 572 | 560 | 570 | 19,000 | 570 |
| 2005-07-13 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2005-07-12 | 578 | 578 | 578 | 578 | 3,000 | 578 |
| 2005-07-11 | 570 | 579 | 570 | 579 | 2,000 | 579 |
| 2005-07-08 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2005-07-07 | 564 | 564 | 560 | 560 | 2,000 | 560 |
| 2005-07-05 | 560 | 560 | 557 | 560 | 6,000 | 560 |
| 2005-07-04 | 560 | 560 | 555 | 560 | 5,000 | 560 |
| 2005-07-01 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2005-06-30 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2005-06-29 | 567 | 569 | 553 | 553 | 29,000 | 553 |
| 2005-06-28 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2005-06-27 | 565 | 565 | 560 | 560 | 6,000 | 560 |
| 2005-06-24 | 570 | 570 | 568 | 568 | 8,000 | 568 |
| 2005-06-23 | 555 | 560 | 552 | 560 | 5,000 | 560 |
| 2005-06-22 | 551 | 553 | 548 | 553 | 6,000 | 553 |
| 2005-06-21 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2005-06-20 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-06-17 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 2005-06-16 | 547 | 547 | 535 | 535 | 3,000 | 535 |
| 2005-06-15 | 530 | 531 | 530 | 530 | 5,000 | 530 |
| 2005-06-14 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2005-06-13 | 560 | 560 | 530 | 530 | 41,000 | 530 |
| 2005-06-10 | 540 | 560 | 540 | 560 | 4,000 | 560 |
| 2005-06-09 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2005-06-07 | 555 | 555 | 550 | 550 | 3,000 | 550 |
| 2005-06-06 | 552 | 552 | 531 | 549 | 9,000 | 549 |
| 2005-06-03 | 550 | 550 | 544 | 550 | 12,000 | 550 |
| 2005-06-02 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2005-06-01 | 560 | 560 | 540 | 541 | 7,000 | 541 |
| 2005-05-31 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-05-26 | 563 | 563 | 550 | 560 | 6,000 | 560 |
| 2005-05-25 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2005-05-23 | 586 | 590 | 586 | 590 | 2,000 | 590 |
| 2005-05-17 | 567 | 570 | 550 | 550 | 19,000 | 550 |
| 2005-05-16 | 590 | 590 | 577 | 577 | 11,000 | 577 |
| 2005-05-12 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2005-05-09 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2005-05-06 | 590 | 620 | 590 | 620 | 4,000 | 620 |
| 2005-04-28 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2005-04-25 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2005-04-22 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2005-04-21 | 599 | 599 | 580 | 580 | 4,000 | 580 |
| 2005-04-20 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 2005-04-19 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 2005-04-15 | 605 | 605 | 605 | 605 | 6,000 | 605 |
| 2005-04-14 | 612 | 615 | 612 | 615 | 3,000 | 615 |
| 2005-04-13 | 620 | 620 | 611 | 611 | 2,000 | 611 |
| 2005-04-12 | 627 | 630 | 621 | 630 | 3,000 | 630 |
| 2005-04-08 | 628 | 628 | 627 | 627 | 2,000 | 627 |
| 2005-04-05 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2005-04-04 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2005-04-01 | 679 | 679 | 674 | 674 | 4,000 | 674 |
分割・併合履歴 ： なし
