8705 日産証券グループ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 198 | 198 | 197 | 198 | 800 | 198 |
| 2008-12-29 | 195 | 198 | 195 | 196 | 700 | 196 |
| 2008-12-26 | 195 | 195 | 195 | 195 | 400 | 195 |
| 2008-12-25 | 198 | 198 | 195 | 198 | 6,500 | 198 |
| 2008-12-24 | 195 | 200 | 193 | 193 | 1,800 | 193 |
| 2008-12-22 | 201 | 204 | 195 | 195 | 3,000 | 195 |
| 2008-12-19 | 196 | 196 | 195 | 195 | 600 | 195 |
| 2008-12-18 | 194 | 194 | 194 | 194 | 100 | 194 |
| 2008-12-17 | 204 | 204 | 196 | 196 | 800 | 196 |
| 2008-12-16 | 204 | 205 | 203 | 204 | 1,500 | 204 |
| 2008-12-15 | 205 | 205 | 196 | 204 | 1,400 | 204 |
| 2008-12-12 | 196 | 200 | 192 | 200 | 1,400 | 200 |
| 2008-12-11 | 196 | 196 | 196 | 196 | 500 | 196 |
| 2008-12-10 | 199 | 199 | 194 | 194 | 300 | 194 |
| 2008-12-09 | 196 | 196 | 196 | 196 | 100 | 196 |
| 2008-12-08 | 190 | 200 | 190 | 195 | 4,800 | 195 |
| 2008-12-05 | 199 | 199 | 199 | 199 | 500 | 199 |
| 2008-12-04 | 208 | 208 | 208 | 208 | 100 | 208 |
| 2008-12-03 | 209 | 209 | 201 | 201 | 1,000 | 201 |
| 2008-12-02 | 209 | 210 | 209 | 210 | 300 | 210 |
| 2008-12-01 | 218 | 218 | 211 | 211 | 400 | 211 |
| 2008-11-28 | 213 | 213 | 213 | 213 | 100 | 213 |
| 2008-11-27 | 213 | 213 | 213 | 213 | 200 | 213 |
| 2008-11-26 | 212 | 212 | 203 | 204 | 400 | 204 |
| 2008-11-25 | 207 | 210 | 207 | 207 | 8,300 | 207 |
| 2008-11-21 | 204 | 205 | 201 | 201 | 2,200 | 201 |
| 2008-11-20 | 205 | 205 | 205 | 205 | 500 | 205 |
| 2008-11-19 | 203 | 203 | 195 | 200 | 1,700 | 200 |
| 2008-11-18 | 202 | 202 | 200 | 200 | 800 | 200 |
| 2008-11-17 | 203 | 203 | 202 | 202 | 600 | 202 |
| 2008-11-14 | 205 | 205 | 205 | 205 | 200 | 205 |
| 2008-11-13 | 205 | 205 | 205 | 205 | 400 | 205 |
| 2008-11-12 | 205 | 210 | 202 | 210 | 700 | 210 |
| 2008-11-11 | 209 | 219 | 209 | 219 | 700 | 219 |
| 2008-11-10 | 202 | 210 | 202 | 210 | 1,400 | 210 |
| 2008-11-07 | 200 | 200 | 200 | 200 | 2,500 | 200 |
| 2008-11-06 | 212 | 212 | 210 | 210 | 300 | 210 |
| 2008-11-05 | 214 | 214 | 203 | 214 | 600 | 214 |
| 2008-11-04 | 211 | 215 | 205 | 214 | 1,400 | 214 |
| 2008-10-31 | 215 | 215 | 201 | 201 | 1,800 | 201 |
| 2008-10-30 | 203 | 217 | 202 | 215 | 2,100 | 215 |
| 2008-10-29 | 205 | 210 | 202 | 202 | 1,500 | 202 |
| 2008-10-28 | 200 | 200 | 200 | 200 | 800 | 200 |
| 2008-10-27 | 215 | 215 | 210 | 210 | 300 | 210 |
| 2008-10-24 | 216 | 216 | 202 | 205 | 6,400 | 205 |
| 2008-10-23 | 199 | 210 | 195 | 210 | 4,200 | 210 |
| 2008-10-22 | 200 | 200 | 200 | 200 | 600 | 200 |
| 2008-10-21 | 210 | 220 | 200 | 200 | 4,200 | 200 |
| 2008-10-17 | 209 | 215 | 209 | 215 | 1,100 | 215 |
| 2008-10-16 | 200 | 207 | 190 | 207 | 4,000 | 207 |
| 2008-10-15 | 201 | 210 | 200 | 200 | 4,400 | 200 |
| 2008-10-14 | 189 | 196 | 189 | 195 | 3,000 | 195 |
| 2008-10-10 | 180 | 180 | 164 | 180 | 3,800 | 180 |
| 2008-10-09 | 175 | 185 | 166 | 185 | 1,500 | 185 |
| 2008-10-08 | 164 | 187 | 164 | 180 | 6,400 | 180 |
| 2008-10-07 | 200 | 200 | 191 | 194 | 1,300 | 194 |
| 2008-10-06 | 220 | 220 | 205 | 210 | 3,300 | 210 |
| 2008-10-03 | 235 | 241 | 235 | 240 | 3,000 | 240 |
| 2008-10-02 | 280 | 280 | 272 | 272 | 400 | 272 |
| 2008-10-01 | 277 | 290 | 277 | 280 | 1,200 | 280 |
| 2008-09-30 | 285 | 288 | 275 | 288 | 1,000 | 288 |
| 2008-09-29 | 288 | 290 | 288 | 290 | 200 | 290 |
| 2008-09-26 | 283 | 288 | 283 | 288 | 300 | 288 |
| 2008-09-25 | 295 | 295 | 295 | 295 | 4,700 | 295 |
| 2008-09-24 | 287 | 290 | 287 | 290 | 1,200 | 290 |
| 2008-09-22 | 302 | 302 | 281 | 281 | 800 | 281 |
| 2008-09-19 | 285 | 300 | 285 | 300 | 600 | 300 |
| 2008-09-18 | 300 | 300 | 280 | 280 | 1,300 | 280 |
| 2008-09-17 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2008-09-16 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2008-09-12 | 301 | 301 | 296 | 300 | 600 | 300 |
| 2008-09-11 | 300 | 300 | 300 | 300 | 1,100 | 300 |
| 2008-09-09 | 301 | 301 | 300 | 300 | 600 | 300 |
| 2008-09-08 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2008-09-05 | 302 | 307 | 302 | 307 | 600 | 307 |
| 2008-09-04 | 310 | 310 | 307 | 307 | 300 | 307 |
| 2008-09-02 | 310 | 310 | 309 | 309 | 800 | 309 |
| 2008-09-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-08-29 | 322 | 327 | 322 | 327 | 200 | 327 |
| 2008-08-28 | 311 | 322 | 311 | 322 | 400 | 322 |
| 2008-08-27 | 302 | 302 | 302 | 302 | 200 | 302 |
| 2008-08-26 | 310 | 310 | 302 | 302 | 900 | 302 |
| 2008-08-25 | 341 | 341 | 311 | 311 | 5,100 | 311 |
| 2008-08-22 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2008-08-21 | 332 | 332 | 332 | 332 | 300 | 332 |
| 2008-08-20 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2008-08-18 | 314 | 320 | 314 | 320 | 200 | 320 |
| 2008-08-15 | 327 | 327 | 313 | 314 | 1,400 | 314 |
| 2008-08-14 | 329 | 329 | 327 | 327 | 200 | 327 |
| 2008-08-13 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2008-08-12 | 335 | 335 | 335 | 335 | 300 | 335 |
| 2008-08-11 | 331 | 331 | 326 | 326 | 600 | 326 |
| 2008-08-08 | 331 | 343 | 326 | 343 | 800 | 343 |
| 2008-08-07 | 335 | 341 | 332 | 341 | 1,600 | 341 |
| 2008-08-06 | 342 | 350 | 335 | 335 | 900 | 335 |
| 2008-08-05 | 330 | 341 | 326 | 341 | 500 | 341 |
| 2008-08-04 | 332 | 332 | 330 | 330 | 900 | 330 |
| 2008-08-01 | 337 | 337 | 336 | 336 | 200 | 336 |
| 2008-07-31 | 349 | 349 | 339 | 339 | 4,300 | 339 |
| 2008-07-30 | 351 | 351 | 344 | 344 | 700 | 344 |
| 2008-07-28 | 355 | 356 | 350 | 353 | 1,400 | 353 |
| 2008-07-25 | 385 | 385 | 385 | 385 | 28,700 | 385 |
| 2008-07-24 | 343 | 369 | 343 | 369 | 2,300 | 369 |
| 2008-07-23 | 349 | 349 | 343 | 348 | 3,900 | 348 |
| 2008-07-22 | 348 | 350 | 330 | 350 | 2,000 | 350 |
| 2008-07-18 | 345 | 350 | 340 | 350 | 3,000 | 350 |
| 2008-07-17 | 348 | 350 | 348 | 350 | 1,800 | 350 |
| 2008-07-16 | 347 | 349 | 341 | 349 | 1,200 | 349 |
| 2008-07-15 | 345 | 350 | 342 | 342 | 1,600 | 342 |
| 2008-07-14 | 348 | 348 | 342 | 348 | 1,700 | 348 |
| 2008-07-10 | 351 | 351 | 350 | 350 | 200 | 350 |
| 2008-07-09 | 352 | 352 | 350 | 350 | 1,100 | 350 |
| 2008-07-08 | 350 | 375 | 350 | 350 | 3,100 | 350 |
| 2008-07-07 | 350 | 360 | 350 | 360 | 300 | 360 |
| 2008-07-04 | 369 | 369 | 369 | 369 | 100 | 369 |
| 2008-07-03 | 351 | 351 | 343 | 350 | 400 | 350 |
| 2008-07-02 | 360 | 360 | 341 | 352 | 1,200 | 352 |
| 2008-07-01 | 350 | 350 | 340 | 350 | 400 | 350 |
| 2008-06-30 | 351 | 351 | 351 | 351 | 100 | 351 |
| 2008-06-27 | 350 | 350 | 350 | 350 | 300 | 350 |
| 2008-06-26 | 351 | 352 | 350 | 351 | 400 | 351 |
| 2008-06-25 | 380 | 380 | 365 | 380 | 15,400 | 380 |
| 2008-06-24 | 367 | 380 | 360 | 380 | 6,100 | 380 |
| 2008-06-23 | 373 | 373 | 360 | 372 | 2,400 | 372 |
| 2008-06-20 | 365 | 365 | 365 | 365 | 100 | 365 |
| 2008-06-19 | 365 | 365 | 355 | 355 | 800 | 355 |
| 2008-06-18 | 353 | 360 | 353 | 360 | 300 | 360 |
| 2008-06-13 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-06-12 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2008-06-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-06-09 | 350 | 352 | 350 | 352 | 500 | 352 |
| 2008-06-06 | 355 | 358 | 352 | 355 | 500 | 355 |
| 2008-06-04 | 354 | 355 | 354 | 355 | 300 | 355 |
| 2008-06-03 | 357 | 357 | 357 | 357 | 3,100 | 357 |
| 2008-05-30 | 352 | 352 | 350 | 351 | 500 | 351 |
| 2008-05-26 | 367 | 367 | 351 | 351 | 200 | 351 |
| 2008-05-23 | 367 | 367 | 367 | 367 | 3,700 | 367 |
| 2008-05-22 | 350 | 357 | 350 | 357 | 400 | 357 |
| 2008-05-20 | 359 | 359 | 350 | 350 | 500 | 350 |
| 2008-05-19 | 355 | 355 | 345 | 345 | 700 | 345 |
| 2008-05-16 | 332 | 340 | 332 | 340 | 300 | 340 |
| 2008-05-15 | 345 | 345 | 345 | 345 | 300 | 345 |
| 2008-05-14 | 351 | 351 | 331 | 331 | 1,900 | 331 |
| 2008-05-13 | 336 | 336 | 330 | 330 | 700 | 330 |
| 2008-05-12 | 348 | 349 | 348 | 349 | 200 | 349 |
| 2008-05-09 | 340 | 343 | 340 | 343 | 300 | 343 |
| 2008-05-08 | 339 | 340 | 339 | 340 | 500 | 340 |
| 2008-05-07 | 336 | 336 | 336 | 336 | 200 | 336 |
| 2008-05-02 | 330 | 331 | 326 | 326 | 9,000 | 326 |
| 2008-05-01 | 337 | 337 | 330 | 330 | 3,300 | 330 |
| 2008-04-30 | 335 | 337 | 330 | 337 | 1,600 | 337 |
| 2008-04-28 | 344 | 344 | 333 | 335 | 600 | 335 |
| 2008-04-25 | 344 | 344 | 344 | 344 | 3,300 | 344 |
| 2008-04-24 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2008-04-23 | 343 | 343 | 343 | 343 | 300 | 343 |
| 2008-04-21 | 333 | 342 | 333 | 342 | 700 | 342 |
| 2008-04-18 | 345 | 345 | 343 | 343 | 200 | 343 |
| 2008-04-17 | 349 | 349 | 349 | 349 | 300 | 349 |
| 2008-04-16 | 354 | 354 | 332 | 342 | 7,500 | 342 |
| 2008-04-15 | 354 | 354 | 349 | 349 | 400 | 349 |
| 2008-04-14 | 348 | 350 | 348 | 350 | 3,100 | 350 |
| 2008-04-11 | 354 | 354 | 353 | 353 | 500 | 353 |
| 2008-04-09 | 366 | 366 | 366 | 366 | 100 | 366 |
| 2008-04-08 | 366 | 366 | 366 | 366 | 200 | 366 |
| 2008-04-07 | 366 | 380 | 366 | 366 | 800 | 366 |
| 2008-04-04 | 365 | 365 | 365 | 365 | 200 | 365 |
| 2008-04-03 | 375 | 375 | 370 | 370 | 400 | 370 |
| 2008-04-02 | 390 | 390 | 375 | 375 | 300 | 375 |
| 2008-04-01 | 390 | 395 | 390 | 395 | 200 | 395 |
| 2008-03-31 | 370 | 370 | 370 | 370 | 600 | 370 |
| 2008-03-28 | 390 | 390 | 385 | 385 | 400 | 385 |
| 2008-03-27 | 396 | 396 | 385 | 385 | 400 | 385 |
| 2008-03-26 | 410 | 415 | 396 | 396 | 6,500 | 396 |
| 2008-03-25 | 411 | 415 | 405 | 415 | 5,400 | 415 |
| 2008-03-24 | 406 | 406 | 403 | 406 | 2,200 | 406 |
| 2008-03-21 | 406 | 406 | 403 | 406 | 1,100 | 406 |
| 2008-03-19 | 399 | 407 | 399 | 407 | 1,000 | 407 |
| 2008-03-18 | 393 | 398 | 393 | 396 | 800 | 396 |
| 2008-03-17 | 391 | 393 | 387 | 393 | 1,100 | 393 |
| 2008-03-14 | 390 | 394 | 390 | 394 | 400 | 394 |
| 2008-03-12 | 400 | 400 | 400 | 400 | 700 | 400 |
| 2008-03-11 | 400 | 400 | 390 | 400 | 1,500 | 400 |
| 2008-03-10 | 400 | 400 | 395 | 399 | 2,800 | 399 |
| 2008-03-07 | 400 | 410 | 400 | 405 | 700 | 405 |
| 2008-03-06 | 410 | 412 | 400 | 400 | 7,300 | 400 |
| 2008-03-05 | 406 | 406 | 399 | 399 | 2,600 | 399 |
| 2008-03-04 | 414 | 414 | 402 | 402 | 1,000 | 402 |
| 2008-03-03 | 415 | 415 | 404 | 404 | 2,000 | 404 |
| 2008-02-29 | 417 | 417 | 417 | 417 | 100 | 417 |
| 2008-02-28 | 415 | 415 | 415 | 415 | 300 | 415 |
| 2008-02-27 | 410 | 416 | 410 | 416 | 1,000 | 416 |
| 2008-02-26 | 436 | 436 | 411 | 415 | 1,100 | 415 |
| 2008-02-25 | 422 | 422 | 421 | 421 | 3,500 | 421 |
| 2008-02-22 | 407 | 413 | 407 | 410 | 2,200 | 410 |
| 2008-02-21 | 400 | 408 | 400 | 407 | 3,000 | 407 |
| 2008-02-20 | 395 | 395 | 393 | 393 | 600 | 393 |
| 2008-02-19 | 400 | 400 | 393 | 398 | 300 | 398 |
| 2008-02-18 | 398 | 398 | 398 | 398 | 100 | 398 |
| 2008-02-14 | 398 | 398 | 398 | 398 | 100 | 398 |
| 2008-02-13 | 398 | 398 | 398 | 398 | 200 | 398 |
| 2008-02-12 | 404 | 404 | 380 | 380 | 2,500 | 380 |
| 2008-02-08 | 403 | 404 | 403 | 404 | 300 | 404 |
| 2008-02-07 | 403 | 403 | 403 | 403 | 200 | 403 |
| 2008-02-06 | 401 | 401 | 395 | 395 | 200 | 395 |
| 2008-02-05 | 400 | 400 | 395 | 395 | 400 | 395 |
| 2008-02-04 | 397 | 400 | 395 | 395 | 400 | 395 |
| 2008-02-01 | 401 | 404 | 401 | 404 | 900 | 404 |
| 2008-01-31 | 400 | 400 | 400 | 400 | 600 | 400 |
| 2008-01-30 | 400 | 400 | 396 | 396 | 800 | 396 |
| 2008-01-29 | 395 | 400 | 395 | 400 | 5,100 | 400 |
| 2008-01-28 | 396 | 396 | 394 | 394 | 200 | 394 |
| 2008-01-25 | 392 | 393 | 392 | 393 | 3,600 | 393 |
| 2008-01-24 | 385 | 386 | 385 | 386 | 500 | 386 |
| 2008-01-23 | 381 | 381 | 380 | 380 | 1,100 | 380 |
| 2008-01-22 | 386 | 386 | 370 | 370 | 4,100 | 370 |
| 2008-01-21 | 381 | 390 | 380 | 381 | 2,400 | 381 |
| 2008-01-18 | 380 | 394 | 371 | 371 | 4,400 | 371 |
| 2008-01-17 | 381 | 385 | 380 | 385 | 1,100 | 385 |
| 2008-01-16 | 380 | 387 | 365 | 385 | 5,600 | 385 |
| 2008-01-15 | 388 | 388 | 365 | 368 | 1,800 | 368 |
| 2008-01-11 | 395 | 395 | 389 | 389 | 3,200 | 389 |
| 2008-01-10 | 398 | 398 | 384 | 384 | 1,200 | 384 |
| 2008-01-09 | 385 | 395 | 385 | 395 | 2,600 | 395 |
| 2008-01-08 | 393 | 393 | 392 | 392 | 300 | 392 |
| 2008-01-07 | 390 | 390 | 390 | 390 | 1,200 | 390 |
分割・併合履歴 ： なし
