8705 日産証券グループ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	121	123	115	116	71,600	116
2012-12-27	116	119	114	116	42,000	116
2012-12-26	115	116	114	116	24,000	116
2012-12-25	114	115	113	114	26,500	114
2012-12-21	116	116	112	114	40,600	114
2012-12-20	120	136	113	114	445,100	114
2012-12-19	114	117	113	116	28,200	116
2012-12-18	114	115	111	114	27,000	114
2012-12-17	111	115	108	111	29,200	111
2012-12-14	113	113	110	111	20,500	111
2012-12-13	112	117	112	113	38,500	113
2012-12-12	113	120	112	112	75,900	112
2012-12-11	113	114	110	111	55,000	111
2012-12-10	112	133	111	116	432,500	116
2012-12-07	107	138	106	109	660,600	109
2012-12-06	105	109	105	107	26,400	107
2012-12-05	105	106	104	106	7,700	106
2012-12-04	105	106	105	106	13,000	106
2012-12-03	106	108	105	106	12,200	106
2012-11-30	107	107	105	105	13,100	105
2012-11-29	106	108	105	106	34,800	106
2012-11-28	105	109	105	106	12,300	106
2012-11-27	106	106	105	106	10,000	106
2012-11-26	105	107	105	105	12,900	105
2012-11-22	107	107	103	105	26,800	105
2012-11-21	107	107	104	106	17,600	106
2012-11-20	107	109	103	104	40,900	104
2012-11-19	105	108	104	105	29,500	105
2012-11-16	105	106	103	105	15,500	105
2012-11-15	107	107	100	106	45,500	106
2012-11-14	114	114	104	107	73,300	107
2012-11-13	121	145	109	112	623,200	112
2012-11-12	106	151	101	111	575,900	111
2012-11-09	101	106	101	106	31,400	106
2012-11-08	101	102	100	102	11,500	102
2012-11-07	100	101	100	101	3,100	101
2012-11-06	99	100	99	99	1,600	99
2012-11-05	100	102	98	98	9,900	98
2012-11-02	99	100	97	100	9,000	100
2012-11-01	98	101	98	98	10,800	98
2012-10-31	100	101	100	100	900	100
2012-10-30	100	101	100	101	5,200	101
2012-10-29	101	102	100	102	1,600	102
2012-10-26	102	103	101	102	3,900	102
2012-10-25	103	103	101	103	17,700	103
2012-10-24	102	103	102	103	3,700	103
2012-10-23	103	103	100	101	9,800	101
2012-10-22	101	103	100	102	4,900	102
2012-10-19	104	104	102	102	7,400	102
2012-10-18	103	103	100	103	7,000	103
2012-10-17	100	103	99	102	6,500	102
2012-10-16	100	101	98	100	1,900	100
2012-10-15	98	100	98	100	1,100	100
2012-10-12	96	99	96	99	10,300	99
2012-10-11	97	101	97	100	9,000	100
2012-10-10	99	101	99	101	7,200	101
2012-10-09	100	101	100	101	1,400	101
2012-10-05	99	100	97	100	17,200	100
2012-10-04	99	100	99	100	300	100
2012-10-03	101	102	100	101	2,000	101
2012-10-02	101	102	98	102	3,100	102
2012-10-01	97	105	97	101	13,100	101
2012-09-28	96	97	96	97	6,300	97
2012-09-27	96	98	96	97	10,100	97
2012-09-26	97	99	97	99	6,600	99
2012-09-25	103	108	97	98	27,300	98
2012-09-24	99	100	97	100	5,500	100
2012-09-21	101	102	99	101	3,300	101
2012-09-20	104	105	102	102	8,400	102
2012-09-19	102	104	102	103	4,500	103
2012-09-18	99	103	99	103	7,100	103
2012-09-14	99	102	97	100	7,900	100
2012-09-13	98	103	97	101	7,700	101
2012-09-12	99	100	98	100	2,700	100
2012-09-11	100	101	99	100	3,100	100
2012-09-10	99	103	99	103	2,500	103
2012-09-07	96	101	96	101	4,300	101
2012-09-06	101	101	92	97	12,400	97
2012-09-05	101	102	99	102	6,400	102
2012-09-04	100	109	100	103	13,600	103
2012-09-03	101	102	100	100	1,700	100
2012-08-31	102	105	101	101	8,500	101
2012-08-30	108	108	100	102	21,000	102
2012-08-29	107	109	103	107	11,400	107
2012-08-28	116	117	108	111	25,700	111
2012-08-27	111	116	111	116	12,800	116
2012-08-24	113	114	109	114	18,700	114
2012-08-23	109	112	106	111	12,800	111
2012-08-22	104	117	103	106	40,900	106
2012-08-21	100	120	99	102	117,200	102
2012-08-20	103	104	101	101	12,100	101
2012-08-17	103	103	99	102	3,900	102
2012-08-16	98	103	98	103	3,000	103
2012-08-15	101	101	99	100	2,400	100
2012-08-14	98	107	93	98	25,100	98
2012-08-13	97	99	94	98	8,300	98
2012-08-10	96	100	92	98	11,300	98
2012-08-09	96	120	96	98	90,700	98
2012-08-08	95	97	95	96	5,800	96
2012-08-07	94	97	93	96	9,200	96
2012-08-06	94	95	91	95	7,500	95
2012-08-03	94	96	94	95	1,300	95
2012-08-02	96	96	94	95	3,600	95
2012-08-01	97	97	97	97	1,500	97
2012-07-31	97	98	96	98	2,100	98
2012-07-30	98	100	96	96	5,300	96
2012-07-27	98	101	98	100	3,500	100
2012-07-26	101	101	90	98	7,800	98
2012-07-25	103	120	97	99	76,800	99
2012-07-24	101	104	97	100	3,800	100
2012-07-23	103	103	97	97	4,400	97
2012-07-20	102	106	99	105	13,400	105
2012-07-19	102	102	101	101	2,500	101
2012-07-18	104	104	101	102	5,400	102
2012-07-17	103	105	103	104	8,000	104
2012-07-13	105	106	105	105	2,000	105
2012-07-12	108	109	105	105	4,200	105
2012-07-11	109	109	107	108	5,700	108
2012-07-10	109	110	108	110	2,400	110
2012-07-09	110	110	109	110	4,500	110
2012-07-06	110	111	108	110	9,200	110
2012-07-05	110	132	108	111	138,800	111
2012-07-04	110	113	109	111	8,800	111
2012-07-03	110	111	109	109	4,000	109
2012-07-02	113	113	109	110	5,600	110
2012-06-29	108	110	106	110	12,900	110
2012-06-28	105	108	103	108	7,700	108
2012-06-27	101	105	101	105	5,900	105
2012-06-26	105	105	103	103	6,800	103
2012-06-25	105	106	102	105	12,800	105
2012-06-22	105	105	103	105	4,900	105
2012-06-21	106	106	103	105	5,000	105
2012-06-20	104	105	102	104	3,600	104
2012-06-19	102	102	100	102	7,500	102
2012-06-18	99	102	98	101	14,200	101
2012-06-15	97	97	96	96	3,800	96
2012-06-14	94	96	93	96	8,300	96
2012-06-13	96	97	95	96	21,600	96
2012-06-12	91	119	91	96	268,400	96
2012-06-11	90	91	88	89	5,900	89
2012-06-08	90	90	89	89	1,000	89
2012-06-07	89	90	88	90	3,600	90
2012-06-06	86	89	85	88	11,300	88
2012-06-05	86	87	86	86	2,600	86
2012-06-04	85	86	84	84	4,400	84
2012-06-01	87	89	86	86	1,900	86
2012-05-31	84	89	84	87	20,200	87
2012-05-30	88	88	85	87	12,000	87
2012-05-29	90	90	87	90	16,500	90
2012-05-28	93	117	90	91	151,600	91
2012-05-25	91	96	91	91	12,600	91
2012-05-24	89	90	87	89	6,500	89
2012-05-23	93	93	87	93	13,900	93
2012-05-22	88	90	86	89	20,800	89
2012-05-21	87	89	87	88	2,200	88
2012-05-18	89	90	86	89	9,200	89
2012-05-17	88	92	86	92	6,800	92
2012-05-16	90	98	87	92	38,000	92
2012-05-15	106	106	100	100	14,300	100
2012-05-14	110	111	102	107	5,700	107
2012-05-11	111	111	110	111	2,100	111
2012-05-10	112	112	110	111	2,500	111
2012-05-09	113	113	110	111	5,100	111
2012-05-08	115	115	111	112	2,700	112
2012-05-07	122	122	110	115	34,000	115
2012-05-02	122	123	121	122	5,900	122
2012-05-01	123	125	122	122	10,200	122
2012-04-27	129	129	122	124	26,000	124
2012-04-26	129	129	126	127	2,500	127
2012-04-25	127	130	125	126	16,800	126
2012-04-24	133	134	125	126	13,200	126
2012-04-23	127	129	126	129	6,700	129
2012-04-20	128	128	126	127	3,300	127
2012-04-19	130	130	126	128	11,400	128
2012-04-18	132	132	122	130	49,600	130
2012-04-17	134	134	131	133	1,900	133
2012-04-16	134	135	131	134	9,900	134
2012-04-13	135	137	131	137	25,600	137
2012-04-12	145	145	134	134	48,400	134
2012-04-11	134	165	134	138	520,800	138
2012-04-10	138	138	134	134	3,500	134
2012-04-09	132	137	132	135	6,300	135
2012-04-06	134	135	132	133	5,900	133
2012-04-05	134	136	134	135	2,800	135
2012-04-04	138	138	133	137	12,100	137
2012-04-03	142	142	137	140	19,200	140
2012-04-02	149	149	139	140	35,000	140
2012-03-30	159	159	138	139	141,800	139
2012-03-29	130	177	129	149	702,600	149
2012-03-28	125	130	125	129	16,300	129
2012-03-27	125	129	124	128	22,500	128
2012-03-26	134	134	130	131	20,100	131
2012-03-23	138	138	136	136	19,600	136
2012-03-22	141	141	139	140	9,200	140
2012-03-21	141	141	140	140	8,300	140
2012-03-19	144	144	139	141	46,100	141
2012-03-16	148	148	145	146	5,700	146
2012-03-15	149	152	142	147	22,900	147
2012-03-14	145	150	144	148	13,800	148
2012-03-13	144	146	143	145	7,400	145
2012-03-12	144	145	143	145	8,900	145
2012-03-09	140	146	140	144	22,700	144
2012-03-08	142	142	139	140	24,100	140
2012-03-07	147	147	143	144	14,300	144
2012-03-06	150	150	148	148	15,300	148
2012-03-05	153	153	149	152	13,800	152
2012-03-02	155	156	155	155	14,600	155
2012-03-01	159	159	155	157	13,900	157
2012-02-29	156	159	156	158	15,200	158
2012-02-28	157	158	156	156	11,400	156
2012-02-27	159	160	158	158	12,300	158
2012-02-24	159	160	158	160	24,000	160
2012-02-23	159	160	158	160	11,400	160
2012-02-22	160	161	159	159	8,800	159
2012-02-21	160	162	160	161	12,600	161
2012-02-20	162	162	160	160	18,300	160
2012-02-17	161	162	160	162	19,100	162
2012-02-16	159	161	159	161	14,300	161
2012-02-15	160	162	160	161	21,500	161
2012-02-14	160	161	159	161	35,900	161
2012-02-13	162	165	158	162	84,300	162
2012-02-10	187	187	186	187	2,800	187
2012-02-09	187	187	186	187	5,400	187
2012-02-08	185	186	185	186	8,200	186
2012-02-07	186	186	184	185	7,100	185
2012-02-06	186	187	185	186	9,800	186
2012-02-03	185	185	182	185	5,300	185
2012-02-02	182	185	181	184	15,800	184
2012-02-01	183	183	181	182	4,300	182
2012-01-31	183	183	182	182	3,600	182
2012-01-30	183	184	182	182	7,000	182
2012-01-27	182	182	181	182	11,900	182
2012-01-26	183	184	181	182	6,000	182
2012-01-25	182	183	180	182	24,800	182
2012-01-24	182	182	181	182	8,000	182
2012-01-23	182	183	180	182	10,000	182
2012-01-20	182	182	179	182	10,800	182
2012-01-19	183	184	182	184	3,000	184
2012-01-18	182	182	181	182	1,900	182
2012-01-17	182	182	179	181	3,100	181
2012-01-16	181	181	178	179	5,900	179
2012-01-13	180	181	178	181	7,500	181
2012-01-12	179	180	179	180	1,700	180
2012-01-11	180	180	179	179	8,900	179
2012-01-10	181	182	179	180	10,900	180
2012-01-06	182	182	180	181	1,300	181
2012-01-05	181	181	178	181	4,800	181
2012-01-04	182	184	179	181	9,200	181

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30