8705 日産証券グループ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 162 | 165 | 161 | 163 | 61,000 | 163 |
| 2015-12-29 | 165 | 174 | 161 | 164 | 111,700 | 164 |
| 2015-12-28 | 160 | 163 | 156 | 160 | 141,400 | 160 |
| 2015-12-25 | 168 | 200 | 155 | 156 | 2,891,500 | 156 |
| 2015-12-24 | 163 | 171 | 161 | 163 | 72,300 | 163 |
| 2015-12-22 | 164 | 168 | 159 | 164 | 119,100 | 164 |
| 2015-12-21 | 171 | 174 | 165 | 167 | 111,100 | 167 |
| 2015-12-18 | 178 | 179 | 175 | 175 | 26,100 | 175 |
| 2015-12-17 | 180 | 181 | 178 | 178 | 28,100 | 178 |
| 2015-12-16 | 177 | 181 | 176 | 180 | 26,300 | 180 |
| 2015-12-15 | 187 | 189 | 171 | 172 | 46,200 | 172 |
| 2015-12-14 | 191 | 191 | 184 | 187 | 38,000 | 187 |
| 2015-12-11 | 189 | 193 | 189 | 193 | 25,100 | 193 |
| 2015-12-10 | 195 | 195 | 189 | 189 | 29,700 | 189 |
| 2015-12-09 | 193 | 198 | 193 | 194 | 49,100 | 194 |
| 2015-12-08 | 195 | 196 | 193 | 193 | 44,200 | 193 |
| 2015-12-07 | 192 | 196 | 192 | 194 | 22,300 | 194 |
| 2015-12-04 | 192 | 194 | 189 | 191 | 40,800 | 191 |
| 2015-12-03 | 197 | 199 | 192 | 193 | 61,700 | 193 |
| 2015-12-02 | 190 | 195 | 188 | 193 | 118,500 | 193 |
| 2015-12-01 | 190 | 190 | 189 | 189 | 4,500 | 189 |
| 2015-11-30 | 189 | 190 | 188 | 188 | 3,600 | 188 |
| 2015-11-27 | 191 | 191 | 189 | 190 | 57,900 | 190 |
| 2015-11-26 | 191 | 191 | 187 | 191 | 32,600 | 191 |
| 2015-11-25 | 190 | 191 | 190 | 190 | 25,700 | 190 |
| 2015-11-24 | 189 | 190 | 186 | 188 | 14,000 | 188 |
| 2015-11-20 | 185 | 189 | 181 | 188 | 13,600 | 188 |
| 2015-11-19 | 185 | 188 | 185 | 187 | 37,200 | 187 |
| 2015-11-18 | 187 | 187 | 184 | 186 | 5,300 | 186 |
| 2015-11-17 | 186 | 187 | 185 | 186 | 7,400 | 186 |
| 2015-11-16 | 181 | 188 | 180 | 186 | 29,300 | 186 |
| 2015-11-13 | 188 | 190 | 187 | 190 | 28,700 | 190 |
| 2015-11-12 | 193 | 194 | 188 | 193 | 31,100 | 193 |
| 2015-11-11 | 192 | 193 | 191 | 192 | 9,100 | 192 |
| 2015-11-10 | 191 | 193 | 189 | 193 | 26,800 | 193 |
| 2015-11-09 | 190 | 191 | 189 | 190 | 7,300 | 190 |
| 2015-11-06 | 189 | 190 | 185 | 187 | 31,400 | 187 |
| 2015-11-05 | 190 | 191 | 188 | 191 | 11,800 | 191 |
| 2015-11-04 | 189 | 191 | 188 | 191 | 6,100 | 191 |
| 2015-11-02 | 190 | 191 | 188 | 189 | 18,800 | 189 |
| 2015-10-30 | 190 | 195 | 187 | 190 | 42,000 | 190 |
| 2015-10-29 | 190 | 190 | 185 | 185 | 23,500 | 185 |
| 2015-10-28 | 189 | 190 | 188 | 189 | 50,400 | 189 |
| 2015-10-27 | 191 | 191 | 188 | 188 | 25,100 | 188 |
| 2015-10-26 | 194 | 195 | 191 | 193 | 42,000 | 193 |
| 2015-10-23 | 187 | 191 | 186 | 190 | 44,900 | 190 |
| 2015-10-22 | 186 | 187 | 184 | 186 | 19,500 | 186 |
| 2015-10-21 | 180 | 190 | 180 | 184 | 61,800 | 184 |
| 2015-10-20 | 181 | 182 | 175 | 178 | 30,500 | 178 |
| 2015-10-19 | 178 | 182 | 175 | 179 | 41,100 | 179 |
| 2015-10-16 | 179 | 180 | 174 | 177 | 22,300 | 177 |
| 2015-10-15 | 170 | 182 | 170 | 177 | 119,700 | 177 |
| 2015-10-14 | 184 | 212 | 173 | 173 | 1,787,800 | 173 |
| 2015-10-13 | 183 | 184 | 181 | 182 | 7,400 | 182 |
| 2015-10-09 | 182 | 184 | 182 | 182 | 11,000 | 182 |
| 2015-10-08 | 182 | 184 | 182 | 183 | 10,600 | 183 |
| 2015-10-07 | 183 | 184 | 179 | 182 | 20,700 | 182 |
| 2015-10-06 | 176 | 183 | 175 | 180 | 37,100 | 180 |
| 2015-10-05 | 168 | 180 | 166 | 178 | 25,800 | 178 |
| 2015-10-02 | 167 | 173 | 165 | 171 | 13,200 | 171 |
| 2015-10-01 | 170 | 171 | 165 | 170 | 12,400 | 170 |
| 2015-09-30 | 165 | 169 | 165 | 166 | 17,800 | 166 |
| 2015-09-29 | 170 | 170 | 157 | 162 | 20,300 | 162 |
| 2015-09-28 | 166 | 170 | 166 | 170 | 11,000 | 170 |
| 2015-09-25 | 170 | 170 | 165 | 167 | 8,800 | 167 |
| 2015-09-24 | 170 | 171 | 166 | 166 | 14,600 | 166 |
| 2015-09-18 | 171 | 175 | 171 | 172 | 18,300 | 172 |
| 2015-09-17 | 170 | 175 | 170 | 173 | 30,500 | 173 |
| 2015-09-16 | 169 | 174 | 168 | 170 | 38,100 | 170 |
| 2015-09-15 | 170 | 170 | 167 | 169 | 11,000 | 169 |
| 2015-09-14 | 170 | 172 | 168 | 170 | 25,400 | 170 |
| 2015-09-11 | 170 | 175 | 168 | 173 | 45,500 | 173 |
| 2015-09-10 | 160 | 198 | 160 | 173 | 396,700 | 173 |
| 2015-09-09 | 158 | 169 | 155 | 165 | 37,300 | 165 |
| 2015-09-08 | 155 | 158 | 153 | 153 | 20,500 | 153 |
| 2015-09-07 | 155 | 160 | 151 | 157 | 35,800 | 157 |
| 2015-09-04 | 177 | 193 | 162 | 165 | 240,000 | 165 |
| 2015-09-03 | 174 | 175 | 171 | 172 | 38,800 | 172 |
| 2015-09-02 | 158 | 170 | 157 | 168 | 43,500 | 168 |
| 2015-09-01 | 170 | 174 | 165 | 165 | 41,400 | 165 |
| 2015-08-31 | 176 | 179 | 171 | 175 | 100,600 | 175 |
| 2015-08-28 | 172 | 184 | 172 | 181 | 78,500 | 181 |
| 2015-08-27 | 177 | 180 | 173 | 173 | 64,700 | 173 |
| 2015-08-26 | 155 | 168 | 152 | 166 | 90,700 | 166 |
| 2015-08-25 | 157 | 178 | 139 | 152 | 213,300 | 152 |
| 2015-08-24 | 180 | 184 | 159 | 160 | 206,400 | 160 |
| 2015-08-21 | 201 | 202 | 187 | 194 | 84,500 | 194 |
| 2015-08-20 | 200 | 205 | 200 | 202 | 28,300 | 202 |
| 2015-08-19 | 206 | 206 | 200 | 202 | 43,400 | 202 |
| 2015-08-18 | 203 | 205 | 202 | 205 | 34,100 | 205 |
| 2015-08-17 | 206 | 209 | 203 | 204 | 49,400 | 204 |
| 2015-08-14 | 213 | 214 | 202 | 207 | 141,100 | 207 |
| 2015-08-13 | 211 | 218 | 211 | 215 | 75,800 | 215 |
| 2015-08-12 | 219 | 221 | 213 | 213 | 154,400 | 213 |
| 2015-08-11 | 217 | 222 | 210 | 221 | 337,100 | 221 |
| 2015-08-10 | 227 | 231 | 221 | 225 | 166,400 | 225 |
| 2015-08-07 | 215 | 247 | 214 | 231 | 935,000 | 231 |
| 2015-08-06 | 218 | 219 | 213 | 218 | 101,800 | 218 |
| 2015-08-05 | 220 | 220 | 216 | 219 | 56,900 | 219 |
| 2015-08-04 | 225 | 225 | 218 | 220 | 83,000 | 220 |
| 2015-08-03 | 225 | 227 | 220 | 226 | 80,100 | 226 |
| 2015-07-31 | 235 | 235 | 218 | 224 | 223,000 | 224 |
| 2015-07-30 | 241 | 259 | 228 | 233 | 1,257,000 | 233 |
| 2015-07-29 | 226 | 284 | 226 | 233 | 4,284,900 | 233 |
| 2015-07-28 | 217 | 220 | 213 | 218 | 28,900 | 218 |
| 2015-07-27 | 221 | 221 | 220 | 220 | 5,600 | 220 |
| 2015-07-24 | 223 | 224 | 220 | 220 | 49,800 | 220 |
| 2015-07-23 | 222 | 222 | 218 | 221 | 18,400 | 221 |
| 2015-07-22 | 222 | 223 | 219 | 220 | 24,700 | 220 |
| 2015-07-21 | 221 | 227 | 221 | 224 | 16,500 | 224 |
| 2015-07-17 | 225 | 226 | 222 | 223 | 19,600 | 223 |
| 2015-07-16 | 226 | 226 | 223 | 225 | 15,600 | 225 |
| 2015-07-15 | 225 | 227 | 224 | 225 | 6,600 | 225 |
| 2015-07-14 | 222 | 227 | 220 | 226 | 15,100 | 226 |
| 2015-07-13 | 221 | 223 | 217 | 221 | 28,700 | 221 |
| 2015-07-10 | 219 | 222 | 218 | 219 | 33,200 | 219 |
| 2015-07-09 | 215 | 218 | 213 | 218 | 43,700 | 218 |
| 2015-07-08 | 232 | 232 | 217 | 221 | 73,800 | 221 |
| 2015-07-07 | 233 | 235 | 231 | 233 | 19,700 | 233 |
| 2015-07-06 | 230 | 236 | 229 | 231 | 53,900 | 231 |
| 2015-07-03 | 238 | 239 | 236 | 238 | 16,400 | 238 |
| 2015-07-02 | 240 | 241 | 238 | 239 | 29,600 | 239 |
| 2015-07-01 | 239 | 240 | 238 | 240 | 19,000 | 240 |
| 2015-06-30 | 240 | 242 | 238 | 239 | 7,600 | 239 |
| 2015-06-29 | 245 | 245 | 237 | 239 | 27,700 | 239 |
| 2015-06-26 | 250 | 254 | 246 | 249 | 31,400 | 249 |
| 2015-06-25 | 246 | 251 | 246 | 251 | 52,700 | 251 |
| 2015-06-24 | 243 | 245 | 241 | 245 | 24,000 | 245 |
| 2015-06-23 | 243 | 243 | 240 | 243 | 10,700 | 243 |
| 2015-06-22 | 240 | 244 | 240 | 243 | 13,000 | 243 |
| 2015-06-19 | 236 | 239 | 236 | 239 | 9,500 | 239 |
| 2015-06-18 | 239 | 239 | 235 | 236 | 14,100 | 236 |
| 2015-06-17 | 240 | 240 | 236 | 238 | 20,700 | 238 |
| 2015-06-16 | 243 | 244 | 239 | 239 | 22,500 | 239 |
| 2015-06-15 | 245 | 245 | 243 | 243 | 21,800 | 243 |
| 2015-06-12 | 242 | 245 | 242 | 245 | 35,200 | 245 |
| 2015-06-11 | 240 | 242 | 239 | 242 | 31,000 | 242 |
| 2015-06-10 | 238 | 240 | 237 | 240 | 43,500 | 240 |
| 2015-06-09 | 245 | 245 | 238 | 238 | 18,200 | 238 |
| 2015-06-08 | 244 | 245 | 240 | 245 | 29,600 | 245 |
| 2015-06-05 | 249 | 250 | 247 | 248 | 5,300 | 248 |
| 2015-06-04 | 248 | 249 | 246 | 249 | 15,700 | 249 |
| 2015-06-03 | 247 | 249 | 245 | 246 | 33,000 | 246 |
| 2015-06-02 | 248 | 250 | 248 | 250 | 33,800 | 250 |
| 2015-06-01 | 253 | 253 | 247 | 247 | 34,600 | 247 |
| 2015-05-29 | 255 | 255 | 250 | 252 | 25,100 | 252 |
| 2015-05-28 | 253 | 255 | 253 | 255 | 18,600 | 255 |
| 2015-05-27 | 254 | 255 | 248 | 253 | 64,300 | 253 |
| 2015-05-26 | 256 | 256 | 254 | 255 | 23,700 | 255 |
| 2015-05-25 | 257 | 258 | 254 | 256 | 41,100 | 256 |
| 2015-05-22 | 259 | 260 | 257 | 258 | 3,600 | 258 |
| 2015-05-21 | 252 | 259 | 252 | 258 | 34,400 | 258 |
| 2015-05-20 | 255 | 256 | 250 | 254 | 27,200 | 254 |
| 2015-05-19 | 258 | 258 | 253 | 255 | 11,300 | 255 |
| 2015-05-18 | 255 | 259 | 255 | 257 | 27,100 | 257 |
| 2015-05-15 | 257 | 257 | 250 | 254 | 64,300 | 254 |
| 2015-05-14 | 265 | 265 | 258 | 258 | 20,000 | 258 |
| 2015-05-13 | 262 | 266 | 262 | 265 | 20,200 | 265 |
| 2015-05-12 | 263 | 264 | 261 | 264 | 7,700 | 264 |
| 2015-05-11 | 269 | 269 | 260 | 262 | 78,800 | 262 |
| 2015-05-08 | 265 | 265 | 256 | 261 | 78,700 | 261 |
| 2015-05-07 | 261 | 265 | 261 | 265 | 30,200 | 265 |
| 2015-05-01 | 261 | 268 | 260 | 268 | 57,300 | 268 |
| 2015-04-30 | 271 | 271 | 259 | 261 | 69,200 | 261 |
| 2015-04-28 | 276 | 280 | 270 | 271 | 57,200 | 271 |
| 2015-04-27 | 280 | 282 | 273 | 275 | 37,600 | 275 |
| 2015-04-24 | 278 | 284 | 278 | 283 | 69,600 | 283 |
| 2015-04-23 | 272 | 283 | 269 | 283 | 75,500 | 283 |
| 2015-04-22 | 274 | 274 | 268 | 271 | 41,300 | 271 |
| 2015-04-21 | 267 | 271 | 266 | 271 | 34,700 | 271 |
| 2015-04-20 | 267 | 272 | 265 | 268 | 52,700 | 268 |
| 2015-04-17 | 275 | 280 | 273 | 273 | 45,000 | 273 |
| 2015-04-16 | 277 | 278 | 272 | 277 | 32,000 | 277 |
| 2015-04-15 | 283 | 284 | 275 | 278 | 34,400 | 278 |
| 2015-04-14 | 285 | 287 | 280 | 286 | 22,800 | 286 |
| 2015-04-13 | 290 | 290 | 282 | 287 | 41,100 | 287 |
| 2015-04-10 | 286 | 290 | 282 | 287 | 31,200 | 287 |
| 2015-04-09 | 288 | 291 | 284 | 286 | 58,900 | 286 |
| 2015-04-08 | 276 | 288 | 276 | 288 | 123,600 | 288 |
| 2015-04-07 | 280 | 281 | 272 | 277 | 110,800 | 277 |
| 2015-04-06 | 278 | 284 | 274 | 275 | 138,900 | 275 |
| 2015-04-03 | 271 | 272 | 268 | 272 | 53,900 | 272 |
| 2015-04-02 | 265 | 271 | 265 | 268 | 52,700 | 268 |
| 2015-04-01 | 262 | 266 | 260 | 265 | 26,600 | 265 |
| 2015-03-31 | 264 | 265 | 258 | 262 | 38,500 | 262 |
| 2015-03-30 | 264 | 267 | 257 | 262 | 42,600 | 262 |
| 2015-03-27 | 268 | 274 | 261 | 265 | 92,800 | 265 |
| 2015-03-26 | 276 | 276 | 270 | 271 | 116,100 | 271 |
| 2015-03-25 | 278 | 281 | 276 | 280 | 69,300 | 280 |
| 2015-03-24 | 282 | 288 | 273 | 281 | 142,000 | 281 |
| 2015-03-23 | 274 | 282 | 270 | 280 | 142,500 | 280 |
| 2015-03-20 | 268 | 272 | 265 | 269 | 104,400 | 269 |
| 2015-03-19 | 267 | 272 | 263 | 269 | 59,800 | 269 |
| 2015-03-18 | 274 | 279 | 265 | 270 | 126,700 | 270 |
| 2015-03-17 | 267 | 274 | 265 | 268 | 152,100 | 268 |
| 2015-03-16 | 260 | 265 | 260 | 260 | 72,800 | 260 |
| 2015-03-13 | 254 | 259 | 249 | 256 | 95,000 | 256 |
| 2015-03-12 | 244 | 256 | 244 | 254 | 201,000 | 254 |
| 2015-03-11 | 241 | 247 | 241 | 245 | 53,500 | 245 |
| 2015-03-10 | 241 | 245 | 240 | 241 | 41,700 | 241 |
| 2015-03-09 | 240 | 245 | 239 | 241 | 45,700 | 241 |
| 2015-03-06 | 245 | 246 | 241 | 241 | 31,700 | 241 |
| 2015-03-05 | 243 | 245 | 239 | 240 | 21,700 | 240 |
| 2015-03-04 | 242 | 243 | 239 | 241 | 19,500 | 241 |
| 2015-03-03 | 246 | 248 | 240 | 242 | 45,000 | 242 |
| 2015-03-02 | 247 | 249 | 245 | 246 | 75,000 | 246 |
| 2015-02-27 | 240 | 245 | 240 | 243 | 61,300 | 243 |
| 2015-02-26 | 237 | 241 | 237 | 240 | 23,300 | 240 |
| 2015-02-25 | 240 | 242 | 238 | 240 | 35,000 | 240 |
| 2015-02-24 | 241 | 241 | 237 | 240 | 14,300 | 240 |
| 2015-02-23 | 243 | 243 | 239 | 241 | 28,500 | 241 |
| 2015-02-20 | 245 | 245 | 238 | 241 | 60,900 | 241 |
| 2015-02-19 | 238 | 249 | 238 | 244 | 75,700 | 244 |
| 2015-02-18 | 240 | 241 | 236 | 240 | 36,800 | 240 |
| 2015-02-17 | 235 | 241 | 235 | 240 | 28,900 | 240 |
| 2015-02-16 | 232 | 239 | 229 | 237 | 28,500 | 237 |
| 2015-02-13 | 233 | 234 | 228 | 232 | 62,900 | 232 |
| 2015-02-12 | 236 | 238 | 228 | 234 | 90,200 | 234 |
| 2015-02-10 | 239 | 242 | 237 | 240 | 16,800 | 240 |
| 2015-02-09 | 244 | 244 | 235 | 237 | 10,700 | 237 |
| 2015-02-06 | 235 | 237 | 231 | 237 | 37,300 | 237 |
| 2015-02-05 | 231 | 231 | 229 | 229 | 2,800 | 229 |
| 2015-02-04 | 229 | 233 | 225 | 229 | 101,600 | 229 |
| 2015-02-03 | 240 | 240 | 228 | 230 | 63,700 | 230 |
| 2015-02-02 | 247 | 247 | 240 | 242 | 42,600 | 242 |
| 2015-01-30 | 243 | 243 | 239 | 242 | 35,800 | 242 |
| 2015-01-29 | 241 | 244 | 236 | 239 | 26,600 | 239 |
| 2015-01-28 | 239 | 243 | 235 | 241 | 35,800 | 241 |
| 2015-01-27 | 242 | 244 | 235 | 237 | 63,100 | 237 |
| 2015-01-26 | 250 | 251 | 235 | 241 | 156,100 | 241 |
| 2015-01-23 | 238 | 257 | 235 | 247 | 336,700 | 247 |
| 2015-01-22 | 230 | 231 | 227 | 230 | 32,300 | 230 |
| 2015-01-21 | 226 | 235 | 225 | 226 | 26,700 | 226 |
| 2015-01-20 | 222 | 227 | 222 | 226 | 14,100 | 226 |
| 2015-01-19 | 221 | 222 | 220 | 222 | 8,200 | 222 |
| 2015-01-16 | 222 | 223 | 217 | 219 | 22,200 | 219 |
| 2015-01-15 | 222 | 223 | 219 | 220 | 5,000 | 220 |
| 2015-01-14 | 225 | 225 | 221 | 224 | 8,300 | 224 |
| 2015-01-13 | 220 | 222 | 219 | 220 | 16,600 | 220 |
| 2015-01-09 | 227 | 227 | 221 | 221 | 10,800 | 221 |
| 2015-01-08 | 222 | 225 | 222 | 225 | 14,700 | 225 |
| 2015-01-07 | 219 | 223 | 219 | 222 | 17,100 | 222 |
| 2015-01-06 | 225 | 225 | 219 | 219 | 32,100 | 219 |
| 2015-01-05 | 220 | 227 | 219 | 227 | 36,800 | 227 |
分割・併合履歴 ： なし
