8705 日産証券グループ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 604 | 604 | 576 | 599 | 600 | 599 |
| 2006-12-28 | 600 | 604 | 598 | 604 | 1,700 | 604 |
| 2006-12-27 | 600 | 600 | 598 | 598 | 900 | 598 |
| 2006-12-26 | 571 | 610 | 570 | 610 | 6,900 | 610 |
| 2006-12-25 | 585 | 585 | 560 | 570 | 7,100 | 570 |
| 2006-12-22 | 575 | 580 | 572 | 575 | 5,700 | 575 |
| 2006-12-21 | 575 | 580 | 575 | 575 | 2,600 | 575 |
| 2006-12-20 | 575 | 580 | 575 | 575 | 13,100 | 575 |
| 2006-12-19 | 570 | 575 | 570 | 570 | 1,900 | 570 |
| 2006-12-18 | 580 | 580 | 571 | 580 | 2,700 | 580 |
| 2006-12-15 | 577 | 586 | 577 | 586 | 6,700 | 586 |
| 2006-12-14 | 578 | 580 | 576 | 576 | 4,400 | 576 |
| 2006-12-13 | 583 | 585 | 583 | 585 | 4,200 | 585 |
| 2006-12-12 | 585 | 585 | 575 | 584 | 300 | 584 |
| 2006-12-11 | 587 | 587 | 576 | 586 | 4,200 | 586 |
| 2006-12-08 | 581 | 588 | 571 | 588 | 2,100 | 588 |
| 2006-12-07 | 588 | 590 | 585 | 590 | 2,800 | 590 |
| 2006-12-06 | 590 | 590 | 580 | 590 | 700 | 590 |
| 2006-12-05 | 590 | 597 | 575 | 575 | 3,600 | 575 |
| 2006-12-04 | 582 | 599 | 576 | 576 | 1,900 | 576 |
| 2006-12-01 | 571 | 579 | 571 | 572 | 1,200 | 572 |
| 2006-11-30 | 579 | 580 | 550 | 550 | 8,400 | 550 |
| 2006-11-29 | 541 | 579 | 541 | 579 | 3,500 | 579 |
| 2006-11-28 | 550 | 550 | 550 | 550 | 400 | 550 |
| 2006-11-27 | 549 | 550 | 542 | 549 | 4,700 | 549 |
| 2006-11-24 | 589 | 589 | 535 | 555 | 13,700 | 555 |
| 2006-11-22 | 607 | 607 | 560 | 579 | 10,800 | 579 |
| 2006-11-21 | 590 | 610 | 581 | 608 | 3,800 | 608 |
| 2006-11-20 | 580 | 581 | 580 | 580 | 9,200 | 580 |
| 2006-11-17 | 656 | 656 | 655 | 655 | 600 | 655 |
| 2006-11-15 | 652 | 660 | 640 | 660 | 900 | 660 |
| 2006-11-13 | 672 | 675 | 672 | 672 | 1,100 | 672 |
| 2006-11-10 | 696 | 696 | 692 | 692 | 7,900 | 692 |
| 2006-11-09 | 712 | 712 | 705 | 706 | 1,600 | 706 |
| 2006-11-08 | 713 | 713 | 710 | 712 | 300 | 712 |
| 2006-11-07 | 720 | 720 | 720 | 720 | 1,800 | 720 |
| 2006-11-06 | 727 | 727 | 727 | 727 | 100 | 727 |
| 2006-11-02 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2006-11-01 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2006-10-31 | 722 | 732 | 712 | 732 | 2,300 | 732 |
| 2006-10-30 | 732 | 742 | 732 | 742 | 1,100 | 742 |
| 2006-10-27 | 732 | 732 | 732 | 732 | 600 | 732 |
| 2006-10-26 | 750 | 750 | 740 | 740 | 500 | 740 |
| 2006-10-25 | 755 | 755 | 750 | 750 | 2,100 | 750 |
| 2006-10-24 | 720 | 735 | 712 | 735 | 2,400 | 735 |
| 2006-10-19 | 730 | 760 | 730 | 760 | 1,400 | 760 |
| 2006-10-17 | 718 | 720 | 700 | 710 | 1,800 | 710 |
| 2006-10-16 | 701 | 715 | 685 | 715 | 7,100 | 715 |
| 2006-10-13 | 730 | 730 | 711 | 711 | 800 | 711 |
| 2006-10-12 | 720 | 720 | 720 | 720 | 400 | 720 |
| 2006-10-11 | 750 | 750 | 725 | 730 | 12,500 | 730 |
| 2006-10-10 | 765 | 765 | 750 | 759 | 600 | 759 |
| 2006-10-04 | 759 | 763 | 759 | 763 | 500 | 763 |
| 2006-10-03 | 750 | 759 | 750 | 750 | 2,000 | 750 |
| 2006-10-02 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2006-09-29 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2006-09-28 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2006-09-27 | 756 | 760 | 756 | 760 | 1,000 | 760 |
| 2006-09-25 | 780 | 780 | 750 | 750 | 4,400 | 750 |
| 2006-09-22 | 755 | 780 | 755 | 780 | 3,500 | 780 |
| 2006-09-21 | 781 | 781 | 765 | 765 | 2,300 | 765 |
| 2006-09-20 | 800 | 810 | 780 | 780 | 1,700 | 780 |
| 2006-09-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2006-09-15 | 808 | 808 | 800 | 801 | 3,100 | 801 |
| 2006-09-14 | 801 | 810 | 801 | 808 | 3,000 | 808 |
| 2006-09-13 | 825 | 825 | 825 | 825 | 500 | 825 |
| 2006-09-12 | 829 | 830 | 826 | 830 | 1,100 | 830 |
| 2006-09-11 | 840 | 840 | 840 | 840 | 1,800 | 840 |
| 2006-09-07 | 850 | 850 | 850 | 850 | 1,200 | 850 |
| 2006-09-06 | 850 | 850 | 843 | 850 | 1,200 | 850 |
| 2006-09-05 | 833 | 840 | 833 | 840 | 1,400 | 840 |
| 2006-09-04 | 860 | 863 | 850 | 863 | 3,500 | 863 |
| 2006-08-31 | 850 | 859 | 850 | 859 | 2,000 | 859 |
| 2006-08-30 | 861 | 861 | 835 | 850 | 5,000 | 850 |
| 2006-08-29 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2006-08-28 | 899 | 900 | 890 | 890 | 3,800 | 890 |
| 2006-08-25 | 900 | 900 | 900 | 900 | 1,900 | 900 |
| 2006-08-24 | 876 | 899 | 869 | 897 | 2,300 | 897 |
| 2006-08-23 | 856 | 876 | 856 | 876 | 3,500 | 876 |
| 2006-08-22 | 860 | 861 | 859 | 861 | 300 | 861 |
| 2006-08-21 | 859 | 875 | 850 | 875 | 4,400 | 875 |
| 2006-08-18 | 858 | 860 | 845 | 860 | 4,000 | 860 |
| 2006-08-17 | 849 | 858 | 845 | 858 | 1,400 | 858 |
| 2006-08-16 | 855 | 855 | 847 | 850 | 5,100 | 850 |
| 2006-08-15 | 858 | 858 | 845 | 845 | 1,900 | 845 |
| 2006-08-14 | 820 | 858 | 820 | 858 | 9,800 | 858 |
| 2006-08-11 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2006-08-10 | 781 | 809 | 780 | 800 | 5,300 | 800 |
| 2006-08-09 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2006-08-08 | 819 | 823 | 819 | 820 | 1,100 | 820 |
| 2006-08-04 | 805 | 834 | 805 | 834 | 600 | 834 |
| 2006-08-03 | 835 | 835 | 835 | 835 | 500 | 835 |
| 2006-08-02 | 829 | 829 | 815 | 829 | 400 | 829 |
| 2006-08-01 | 788 | 828 | 788 | 828 | 3,100 | 828 |
| 2006-07-31 | 800 | 830 | 790 | 830 | 1,700 | 830 |
| 2006-07-28 | 828 | 830 | 828 | 830 | 1,000 | 830 |
| 2006-07-25 | 838 | 838 | 830 | 830 | 18,700 | 830 |
| 2006-07-24 | 757 | 807 | 757 | 805 | 2,600 | 805 |
| 2006-07-20 | 780 | 810 | 780 | 800 | 2,700 | 800 |
| 2006-07-19 | 751 | 780 | 750 | 780 | 5,500 | 780 |
| 2006-07-18 | 765 | 765 | 755 | 755 | 1,000 | 755 |
| 2006-07-14 | 775 | 795 | 775 | 795 | 2,200 | 795 |
| 2006-07-13 | 805 | 805 | 805 | 805 | 200 | 805 |
| 2006-07-12 | 815 | 825 | 795 | 795 | 400 | 795 |
| 2006-07-11 | 790 | 820 | 790 | 815 | 600 | 815 |
| 2006-07-10 | 810 | 810 | 780 | 790 | 4,200 | 790 |
| 2006-07-07 | 830 | 830 | 810 | 810 | 5,100 | 810 |
| 2006-07-06 | 860 | 860 | 830 | 830 | 3,000 | 830 |
| 2006-07-04 | 860 | 860 | 850 | 860 | 3,600 | 860 |
| 2006-07-03 | 860 | 860 | 860 | 860 | 1,800 | 860 |
| 2006-06-30 | 859 | 889 | 859 | 860 | 1,800 | 860 |
| 2006-06-29 | 860 | 860 | 859 | 859 | 500 | 859 |
| 2006-06-28 | 860 | 860 | 860 | 860 | 200 | 860 |
| 2006-06-27 | 860 | 860 | 860 | 860 | 2,700 | 860 |
| 2006-06-26 | 861 | 880 | 860 | 870 | 500 | 870 |
| 2006-06-23 | 880 | 880 | 850 | 879 | 11,100 | 879 |
| 2006-06-21 | 895 | 895 | 895 | 895 | 100 | 895 |
| 2006-06-20 | 880 | 880 | 880 | 880 | 500 | 880 |
| 2006-06-19 | 899 | 899 | 880 | 880 | 1,100 | 880 |
| 2006-06-16 | 830 | 888 | 830 | 888 | 2,000 | 888 |
| 2006-06-15 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2006-06-14 | 770 | 800 | 770 | 800 | 1,700 | 800 |
| 2006-06-13 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2006-06-12 | 800 | 820 | 800 | 820 | 900 | 820 |
| 2006-06-09 | 800 | 800 | 800 | 800 | 300 | 800 |
| 2006-06-08 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2006-06-07 | 780 | 820 | 780 | 820 | 2,800 | 820 |
| 2006-06-06 | 850 | 850 | 820 | 820 | 1,400 | 820 |
| 2006-06-05 | 819 | 819 | 819 | 819 | 100 | 819 |
| 2006-06-02 | 800 | 840 | 800 | 820 | 6,600 | 820 |
| 2006-06-01 | 820 | 850 | 820 | 850 | 1,900 | 850 |
| 2006-05-31 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2006-05-30 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2006-05-29 | 870 | 880 | 870 | 880 | 2,000 | 880 |
| 2006-05-26 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2006-05-25 | 860 | 860 | 852 | 852 | 5,000 | 852 |
| 2006-05-23 | 863 | 863 | 863 | 863 | 1,000 | 863 |
| 2006-05-22 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 2006-05-18 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2006-05-17 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-05-16 | 890 | 890 | 871 | 872 | 4,000 | 872 |
| 2006-05-15 | 902 | 902 | 900 | 900 | 2,000 | 900 |
| 2006-05-12 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2006-05-11 | 949 | 949 | 940 | 940 | 2,000 | 940 |
| 2006-05-09 | 950 | 950 | 940 | 940 | 2,000 | 940 |
| 2006-05-08 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-05-01 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2006-04-27 | 950 | 950 | 940 | 940 | 2,000 | 940 |
| 2006-04-26 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2006-04-25 | 960 | 960 | 930 | 930 | 3,000 | 930 |
| 2006-04-24 | 997 | 997 | 980 | 980 | 2,000 | 980 |
| 2006-04-21 | 1,010 | 1,010 | 980 | 980 | 7,000 | 980 |
| 2006-04-20 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 | 1,000 |
| 2006-04-19 | 1,021 | 1,050 | 1,021 | 1,022 | 6,000 | 1,022 |
| 2006-04-18 | 1,000 | 1,020 | 1,000 | 1,000 | 12,000 | 1,000 |
| 2006-04-17 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2006-04-14 | 1,030 | 1,067 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2006-04-13 | 1,060 | 1,060 | 1,010 | 1,030 | 9,000 | 1,030 |
| 2006-04-12 | 1,060 | 1,130 | 1,055 | 1,060 | 24,000 | 1,060 |
| 2006-04-11 | 1,198 | 1,199 | 1,070 | 1,120 | 25,000 | 1,120 |
| 2006-04-10 | 1,190 | 1,239 | 1,133 | 1,199 | 56,000 | 1,199 |
| 2006-04-07 | 954 | 1,050 | 954 | 1,050 | 27,000 | 1,050 |
| 2006-04-06 | 925 | 950 | 925 | 950 | 11,000 | 950 |
| 2006-04-05 | 900 | 901 | 900 | 901 | 2,000 | 901 |
| 2006-04-04 | 893 | 925 | 893 | 900 | 10,000 | 900 |
| 2006-04-03 | 909 | 910 | 909 | 910 | 2,000 | 910 |
| 2006-03-31 | 900 | 910 | 900 | 910 | 6,000 | 910 |
| 2006-03-30 | 901 | 910 | 890 | 910 | 8,000 | 910 |
| 2006-03-29 | 880 | 900 | 880 | 900 | 9,000 | 900 |
| 2006-03-28 | 885 | 895 | 865 | 880 | 7,000 | 880 |
| 2006-03-27 | 888 | 905 | 887 | 905 | 8,000 | 905 |
| 2006-03-24 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2006-03-23 | 898 | 910 | 898 | 901 | 5,000 | 901 |
| 2006-03-22 | 878 | 900 | 878 | 900 | 7,000 | 900 |
| 2006-03-20 | 878 | 898 | 878 | 898 | 3,000 | 898 |
| 2006-03-16 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 2006-03-15 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-03-14 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2006-03-13 | 832 | 841 | 831 | 841 | 3,000 | 841 |
| 2006-03-10 | 840 | 840 | 830 | 830 | 2,000 | 830 |
| 2006-03-07 | 814 | 824 | 814 | 824 | 2,000 | 824 |
| 2006-03-06 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2006-03-01 | 825 | 825 | 820 | 820 | 6,000 | 820 |
| 2006-02-28 | 849 | 850 | 835 | 835 | 5,000 | 835 |
| 2006-02-27 | 860 | 880 | 860 | 860 | 8,000 | 860 |
| 2006-02-24 | 860 | 860 | 850 | 850 | 2,000 | 850 |
| 2006-02-22 | 850 | 850 | 840 | 840 | 7,000 | 840 |
| 2006-02-21 | 840 | 860 | 840 | 860 | 5,000 | 860 |
| 2006-02-20 | 840 | 840 | 840 | 840 | 8,000 | 840 |
| 2006-02-17 | 900 | 900 | 860 | 860 | 10,000 | 860 |
| 2006-02-16 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 2006-02-15 | 915 | 930 | 900 | 900 | 11,000 | 900 |
| 2006-02-14 | 886 | 886 | 885 | 885 | 6,000 | 885 |
| 2006-02-13 | 900 | 900 | 891 | 891 | 3,000 | 891 |
| 2006-02-10 | 930 | 930 | 921 | 930 | 4,000 | 930 |
| 2006-02-09 | 929 | 929 | 929 | 929 | 2,000 | 929 |
| 2006-02-08 | 950 | 950 | 920 | 950 | 11,000 | 950 |
| 2006-02-07 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 2006-02-06 | 930 | 980 | 930 | 970 | 15,000 | 970 |
| 2006-02-03 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2006-02-01 | 910 | 910 | 890 | 890 | 2,000 | 890 |
| 2006-01-30 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 2006-01-27 | 905 | 930 | 901 | 930 | 6,000 | 930 |
| 2006-01-26 | 910 | 927 | 910 | 927 | 2,000 | 927 |
| 2006-01-25 | 900 | 910 | 900 | 905 | 6,000 | 905 |
| 2006-01-24 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-01-23 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2006-01-20 | 907 | 907 | 877 | 877 | 3,000 | 877 |
| 2006-01-19 | 875 | 900 | 870 | 900 | 4,000 | 900 |
| 2006-01-18 | 930 | 930 | 875 | 880 | 15,000 | 880 |
| 2006-01-17 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2006-01-16 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 2006-01-13 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-01-12 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 2006-01-11 | 951 | 953 | 940 | 940 | 13,000 | 940 |
| 2006-01-10 | 980 | 980 | 940 | 950 | 6,000 | 950 |
| 2006-01-06 | 930 | 950 | 930 | 950 | 6,000 | 950 |
| 2006-01-05 | 920 | 930 | 920 | 930 | 12,000 | 930 |
分割・併合履歴 ： なし
