8705 日産証券グループ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	120	121	119	121	32,000	121
2021-12-29	116	119	116	119	30,100	119
2021-12-28	117	117	114	117	108,000	117
2021-12-27	118	118	114	116	173,600	116
2021-12-24	122	122	116	118	122,900	118
2021-12-23	120	120	117	120	43,800	120
2021-12-22	120	120	118	119	36,100	119
2021-12-21	117	119	116	119	58,800	119
2021-12-20	120	120	116	118	42,800	118
2021-12-17	122	122	118	122	41,700	122
2021-12-16	122	122	121	121	10,900	121
2021-12-15	119	122	119	122	26,800	122
2021-12-14	123	124	121	122	28,300	122
2021-12-13	124	125	123	124	73,500	124
2021-12-10	121	122	121	121	7,000	121
2021-12-09	122	124	122	122	32,300	122
2021-12-08	122	125	120	123	96,100	123
2021-12-07	117	120	117	118	59,100	118
2021-12-06	119	120	116	117	109,600	117
2021-12-03	121	121	118	118	88,100	118
2021-12-02	122	124	119	121	91,400	121
2021-12-01	125	125	122	124	116,800	124
2021-11-30	127	128	121	123	123,700	123
2021-11-29	129	130	125	125	200,500	125
2021-11-26	136	136	129	130	171,600	130
2021-11-25	137	137	134	136	73,300	136
2021-11-24	134	135	133	135	16,300	135
2021-11-22	136	136	133	134	28,800	134
2021-11-19	136	137	136	136	13,300	136
2021-11-18	137	137	136	136	16,700	136
2021-11-17	138	138	136	137	27,900	137
2021-11-16	138	138	135	136	29,800	136
2021-11-15	138	138	137	138	18,500	138
2021-11-12	135	138	133	137	41,300	137
2021-11-11	132	135	132	134	59,600	134
2021-11-10	135	138	131	132	173,000	132
2021-11-09	141	142	140	140	22,000	140
2021-11-08	142	142	140	141	41,600	141
2021-11-05	143	143	140	142	39,000	142
2021-11-04	141	144	141	143	39,600	143
2021-11-02	142	142	141	141	25,900	141
2021-11-01	143	143	141	142	11,900	142
2021-10-29	142	142	141	141	3,200	141
2021-10-28	141	142	141	141	5,100	141
2021-10-27	143	143	141	141	16,700	141
2021-10-26	142	143	141	143	32,700	143
2021-10-25	144	144	141	141	22,000	141
2021-10-22	140	143	140	143	47,700	143
2021-10-21	142	144	141	141	37,600	141
2021-10-20	143	144	141	141	11,800	141
2021-10-19	143	144	143	143	10,700	143
2021-10-18	144	144	143	143	4,100	143
2021-10-15	141	145	141	145	39,200	145
2021-10-14	141	142	141	142	18,600	142
2021-10-13	143	143	141	141	22,100	141
2021-10-12	143	143	142	143	58,300	143
2021-10-11	142	143	141	143	43,400	143
2021-10-08	142	143	141	143	15,600	143
2021-10-07	141	143	141	143	15,600	143
2021-10-06	143	143	140	142	59,000	142
2021-10-05	142	142	140	142	54,200	142
2021-10-04	145	146	142	143	66,900	143
2021-10-01	146	146	144	145	32,900	145
2021-09-30	143	145	143	145	40,500	145
2021-09-29	143	144	142	144	31,900	144
2021-09-28	144	145	143	144	33,100	144
2021-09-27	144	146	144	146	128,300	146
2021-09-24	145	146	144	144	77,400	144
2021-09-22	143	144	141	144	57,900	144
2021-09-21	145	145	142	143	145,300	143
2021-09-17	148	149	145	147	83,100	147
2021-09-16	151	151	145	146	76,200	146
2021-09-15	150	151	147	150	101,700	150
2021-09-14	149	150	148	150	53,400	150
2021-09-13	149	149	146	149	70,700	149
2021-09-10	144	149	144	149	88,900	149
2021-09-09	144	145	143	145	54,800	145
2021-09-08	146	146	143	145	64,100	145
2021-09-07	144	147	143	146	80,500	146
2021-09-06	144	144	142	144	85,200	144
2021-09-03	144	145	143	143	70,700	143
2021-09-02	147	147	143	144	101,700	144
2021-09-01	148	148	146	147	67,100	147
2021-08-31	144	145	143	145	87,600	145
2021-08-30	148	149	143	144	193,700	144
2021-08-27	147	149	144	148	17,700	148
2021-08-26	144	148	144	148	26,800	148
2021-08-25	149	149	145	147	25,500	147
2021-08-24	144	147	143	147	67,800	147
2021-08-23	142	144	141	144	44,900	144
2021-08-20	144	146	139	141	177,600	141
2021-08-19	146	147	143	145	30,700	145
2021-08-18	142	147	141	146	64,900	146
2021-08-17	145	146	142	143	94,800	143
2021-08-16	151	152	144	145	162,800	145
2021-08-13	151	151	148	151	87,200	151
2021-08-12	153	153	151	152	52,000	152
2021-08-11	151	154	151	153	46,700	153
2021-08-10	155	155	147	151	232,500	151
2021-08-06	156	158	155	158	34,300	158
2021-08-05	156	157	156	157	27,200	157
2021-08-04	157	158	156	157	34,700	157
2021-08-03	157	159	157	159	40,500	159
2021-08-02	160	160	157	157	65,500	157
2021-07-30	160	160	158	158	26,700	158
2021-07-29	159	160	159	160	59,400	160
2021-07-28	159	161	158	160	53,900	160
2021-07-27	159	161	159	161	20,300	161
2021-07-26	161	161	159	159	22,300	159
2021-07-21	161	161	157	159	39,200	159
2021-07-20	159	160	157	158	45,500	158
2021-07-19	161	161	157	159	97,700	159
2021-07-16	162	162	161	162	27,800	162
2021-07-15	164	164	161	164	44,000	164
2021-07-14	163	165	163	164	45,700	164
2021-07-13	164	164	161	163	23,500	163
2021-07-12	162	164	162	162	17,800	162
2021-07-09	160	162	160	162	38,100	162
2021-07-08	162	164	160	162	54,900	162
2021-07-07	167	176	160	163	274,200	163
2021-07-06	162	163	161	163	22,400	163
2021-07-05	162	163	160	163	33,000	163
2021-07-02	164	166	161	162	62,400	162
2021-07-01	163	166	163	166	23,900	166
2021-06-30	164	165	163	164	26,900	164
2021-06-29	163	165	163	165	32,600	165
2021-06-28	162	167	162	166	64,200	166
2021-06-25	164	165	161	163	69,000	163
2021-06-24	162	163	156	160	89,100	160
2021-06-23	164	166	160	162	85,900	162
2021-06-22	163	164	161	164	40,700	164
2021-06-21	160	161	159	160	61,400	160
2021-06-18	164	164	162	163	55,600	163
2021-06-17	164	165	164	165	26,300	165
2021-06-16	165	166	165	166	40,700	166
2021-06-15	165	167	165	165	32,300	165
2021-06-14	165	167	164	165	26,300	165
2021-06-11	166	167	163	166	84,400	166
2021-06-10	166	168	166	167	39,800	167
2021-06-09	166	168	166	166	35,100	166
2021-06-08	166	168	163	167	121,600	167
2021-06-07	167	168	166	167	81,200	167
2021-06-04	166	170	166	168	113,000	168
2021-06-03	168	170	167	169	87,600	169
2021-06-02	169	171	168	169	63,600	169
2021-06-01	174	174	168	172	87,900	172
2021-05-31	171	174	170	173	89,000	173
2021-05-28	168	171	167	171	80,600	171
2021-05-27	168	170	166	168	74,300	168
2021-05-26	165	170	164	169	134,900	169
2021-05-25	165	165	163	164	51,600	164
2021-05-24	165	165	163	164	35,400	164
2021-05-21	163	165	161	165	58,100	165
2021-05-20	161	164	160	162	58,800	162
2021-05-19	160	161	158	161	86,200	161
2021-05-18	158	161	157	161	115,300	161
2021-05-17	159	161	155	157	102,000	157
2021-05-14	162	162	156	160	254,000	160
2021-05-13	165	166	160	161	245,900	161
2021-05-12	172	172	163	167	289,300	167
2021-05-11	173	175	172	173	78,500	173
2021-05-10	176	179	173	175	181,600	175
2021-05-07	170	178	170	177	230,700	177
2021-05-06	169	173	169	172	90,300	172
2021-04-30	169	172	169	170	51,500	170
2021-04-28	168	170	168	170	150,400	170
2021-04-27	168	173	168	172	113,900	172
2021-04-26	173	174	171	171	57,200	171
2021-04-23	171	175	170	174	132,400	174
2021-04-22	172	173	170	171	100,900	171
2021-04-21	171	174	168	171	194,700	171
2021-04-20	173	174	172	172	42,400	172
2021-04-19	176	176	173	174	38,800	174
2021-04-16	173	175	173	174	47,700	174
2021-04-15	171	174	171	172	51,800	172
2021-04-14	172	174	172	172	48,100	172
2021-04-13	172	175	172	174	179,100	174
2021-04-12	173	175	173	174	133,500	174
2021-04-09	175	176	169	172	319,000	172
2021-04-08	180	181	175	177	175,300	177
2021-04-07	179	183	179	181	62,400	181
2021-04-06	184	185	179	179	183,100	179
2021-04-05	180	185	180	183	135,600	183
2021-04-02	180	183	180	180	66,400	180
2021-04-01	180	184	179	182	111,400	182
2021-03-31	182	186	181	182	97,000	182
2021-03-30	182	187	182	184	139,200	184
2021-03-29	188	189	183	185	185,200	185
2021-03-26	186	189	181	187	74,100	187
2021-03-25	187	188	179	186	165,900	186
2021-03-24	185	190	181	184	328,800	184
2021-03-23	203	203	185	189	340,000	189
2021-03-22	200	205	199	200	275,800	200
2021-03-19	200	203	195	201	426,400	201
2021-03-18	192	199	187	199	524,500	199
2021-03-17	192	192	186	191	353,700	191
2021-03-16	185	188	185	185	122,700	185
2021-03-15	181	185	179	184	186,000	184
2021-03-12	179	183	179	179	143,000	179
2021-03-11	177	182	176	178	212,600	178
2021-03-10	175	178	173	177	159,300	177
2021-03-09	172	175	171	175	80,200	175
2021-03-08	172	176	171	171	119,300	171
2021-03-05	169	172	169	172	89,000	172
2021-03-04	171	173	167	172	143,100	172
2021-03-03	170	175	170	173	99,600	173
2021-03-02	173	174	168	172	205,800	172
2021-03-01	173	176	170	174	175,300	174
2021-02-26	173	178	173	173	334,800	173
2021-02-25	178	184	175	178	321,000	178
2021-02-24	178	179	173	174	274,900	174
2021-02-22	169	181	169	181	496,500	181
2021-02-19	175	175	166	167	446,600	167
2021-02-18	175	195	167	173	2,733,300	173
2021-02-17	161	171	158	170	653,400	170
2021-02-16	164	165	158	161	404,800	161
2021-02-15	170	170	163	165	309,800	165
2021-02-12	172	172	162	166	629,500	166
2021-02-10	159	167	159	167	395,400	167
2021-02-09	159	160	157	158	57,400	158
2021-02-08	161	161	157	160	190,400	160
2021-02-05	156	161	153	159	199,600	159
2021-02-04	149	157	149	157	200,400	157
2021-02-03	148	150	147	149	79,300	149
2021-02-02	146	148	145	148	57,800	148
2021-02-01	145	147	143	145	84,900	145
2021-01-29	148	150	143	145	160,500	145
2021-01-28	146	150	145	148	94,300	148
2021-01-27	148	150	148	150	58,900	150
2021-01-26	151	151	147	148	75,800	148
2021-01-25	153	153	149	151	61,600	151
2021-01-22	151	151	148	151	97,900	151
2021-01-21	151	152	149	152	70,000	152
2021-01-20	152	153	150	151	75,200	151
2021-01-19	150	152	150	152	66,900	152
2021-01-18	150	150	147	150	83,700	150
2021-01-15	150	153	149	150	101,100	150
2021-01-14	154	154	150	150	154,200	150
2021-01-13	149	153	149	153	58,600	153
2021-01-12	151	151	148	149	84,500	149
2021-01-08	151	153	147	151	138,400	151
2021-01-07	145	151	144	150	194,400	150
2021-01-06	142	147	142	144	95,100	144
2021-01-05	144	146	142	143	68,800	143
2021-01-04	146	146	141	145	58,600	145

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31