8705 日産証券グループ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	157	157	152	152	51,500	152
2022-12-29	154	156	150	152	40,800	152
2022-12-28	153	155	152	154	55,900	154
2022-12-27	153	155	150	151	39,800	151
2022-12-26	158	158	152	153	69,200	153
2022-12-23	147	157	147	154	297,300	154
2022-12-22	141	144	141	142	20,200	142
2022-12-21	142	143	139	140	36,700	140
2022-12-20	148	148	140	140	57,000	140
2022-12-19	149	149	145	149	52,900	149
2022-12-16	150	154	145	149	303,200	149
2022-12-15	144	175	144	153	2,064,800	153
2022-12-14	141	141	138	139	33,200	139
2022-12-13	137	141	137	138	65,100	138
2022-12-12	134	137	133	137	60,800	137
2022-12-09	133	134	132	134	57,300	134
2022-12-08	134	135	133	133	7,800	133
2022-12-07	133	135	133	134	26,400	134
2022-12-06	134	135	133	133	34,800	133
2022-12-05	135	136	134	134	19,600	134
2022-12-02	136	137	135	135	30,200	135
2022-12-01	137	137	135	137	20,900	137
2022-11-30	138	138	136	136	31,700	136
2022-11-29	136	137	135	137	15,000	137
2022-11-28	136	136	134	135	60,800	135
2022-11-25	134	135	133	133	49,200	133
2022-11-24	133	133	132	133	30,800	133
2022-11-22	134	135	132	132	109,900	132
2022-11-21	133	133	131	131	98,400	131
2022-11-18	131	132	131	132	4,100	132
2022-11-17	132	132	131	132	5,400	132
2022-11-16	132	132	130	131	10,500	131
2022-11-15	131	132	130	132	13,700	132
2022-11-14	132	132	130	131	50,900	131
2022-11-11	131	132	131	132	11,700	132
2022-11-10	132	132	131	131	4,000	131
2022-11-09	132	132	131	132	3,800	132
2022-11-08	132	132	131	132	5,000	132
2022-11-07	132	132	131	132	2,900	132
2022-11-04	131	132	130	132	18,200	132
2022-11-02	130	131	130	131	4,500	131
2022-11-01	132	132	130	130	54,000	130
2022-10-31	131	132	131	131	9,600	131
2022-10-28	131	132	131	131	8,000	131
2022-10-27	132	133	130	132	22,700	132
2022-10-26	133	133	132	133	37,200	133
2022-10-25	131	133	130	132	47,300	132
2022-10-24	131	131	130	131	5,800	131
2022-10-21	130	131	130	130	13,400	130
2022-10-20	131	131	130	131	20,100	131
2022-10-19	130	131	130	130	7,800	130
2022-10-18	130	131	130	131	7,000	131
2022-10-17	130	131	129	131	7,400	131
2022-10-14	129	131	128	131	45,600	131
2022-10-13	129	130	129	130	7,500	130
2022-10-12	130	131	129	129	27,700	129
2022-10-11	131	131	130	130	32,000	130
2022-10-07	131	131	129	130	51,800	130
2022-10-06	132	132	129	129	102,500	129
2022-10-05	130	131	128	130	30,200	130
2022-10-04	130	131	129	131	13,100	131
2022-10-03	131	131	129	129	11,400	129
2022-09-30	129	130	129	129	10,800	129
2022-09-29	130	131	128	129	41,100	129
2022-09-28	131	132	130	131	34,600	131
2022-09-27	132	132	130	132	13,800	132
2022-09-26	131	132	130	132	17,300	132
2022-09-22	133	133	132	132	31,500	132
2022-09-21	132	133	131	132	20,900	132
2022-09-20	133	134	131	132	42,200	132
2022-09-16	132	133	132	133	15,400	133
2022-09-15	131	133	131	133	9,500	133
2022-09-14	133	133	131	131	27,100	131
2022-09-13	132	133	131	132	14,800	132
2022-09-12	132	133	129	133	38,700	133
2022-09-09	132	133	128	133	69,800	133
2022-09-08	133	134	132	133	45,800	133
2022-09-07	132	133	132	133	8,200	133
2022-09-06	132	133	131	133	19,200	133
2022-09-05	133	134	133	133	15,600	133
2022-09-02	136	137	134	134	27,000	134
2022-09-01	137	138	135	136	34,700	136
2022-08-31	136	137	135	137	22,800	137
2022-08-30	133	137	132	137	58,100	137
2022-08-29	132	135	132	134	71,100	134
2022-08-26	133	133	132	133	12,400	133
2022-08-25	134	134	132	133	37,500	133
2022-08-24	132	133	132	133	14,000	133
2022-08-23	132	133	131	131	13,200	131
2022-08-22	132	133	132	133	23,600	133
2022-08-19	132	132	131	132	17,400	132
2022-08-18	131	132	131	131	32,300	131
2022-08-17	132	134	130	131	72,200	131
2022-08-16	131	132	130	132	25,100	132
2022-08-15	130	131	130	131	26,200	131
2022-08-12	132	132	130	131	8,200	131
2022-08-10	130	132	129	130	29,200	130
2022-08-09	130	131	129	131	20,500	131
2022-08-08	131	131	129	130	24,400	130
2022-08-05	131	131	130	130	25,100	130
2022-08-04	131	131	130	131	5,700	131
2022-08-03	131	132	130	131	12,500	131
2022-08-02	132	132	131	131	2,300	131
2022-08-01	132	132	130	132	12,600	132
2022-07-29	131	132	130	132	11,800	132
2022-07-28	132	132	129	130	32,900	130
2022-07-27	133	133	131	132	12,000	132
2022-07-26	133	133	131	133	15,100	133
2022-07-25	134	134	132	132	28,900	132
2022-07-22	132	134	131	133	87,400	133
2022-07-21	129	136	128	130	190,000	130
2022-07-20	128	129	127	129	38,000	129
2022-07-19	129	129	126	128	100,700	128
2022-07-15	128	130	128	128	69,200	128
2022-07-14	129	129	127	129	57,600	129
2022-07-13	130	130	128	130	41,300	130
2022-07-12	130	131	129	129	49,500	129
2022-07-11	131	131	130	130	2,600	130
2022-07-08	131	131	130	130	9,800	130
2022-07-07	130	131	129	130	7,700	130
2022-07-06	130	131	130	131	15,300	131
2022-07-05	133	133	130	131	38,700	131
2022-07-04	131	132	130	131	27,700	131
2022-07-01	133	133	130	130	23,800	130
2022-06-30	132	133	131	132	24,300	132
2022-06-29	131	133	131	132	16,200	132
2022-06-28	132	132	129	131	100,600	131
2022-06-27	132	133	130	133	40,800	133
2022-06-24	134	134	131	132	60,600	132
2022-06-23	130	131	130	131	9,600	131
2022-06-22	132	132	129	131	26,800	131
2022-06-21	130	132	130	132	13,800	132
2022-06-20	130	131	129	129	21,800	129
2022-06-17	130	131	129	130	41,500	130
2022-06-16	132	132	131	131	22,800	131
2022-06-15	131	132	131	131	15,000	131
2022-06-14	131	131	130	130	32,700	130
2022-06-13	132	132	130	132	17,000	132
2022-06-10	133	134	132	132	36,400	132
2022-06-09	134	136	133	134	54,700	134
2022-06-08	133	134	132	134	23,400	134
2022-06-07	133	133	131	132	41,200	132
2022-06-06	132	134	131	134	47,500	134
2022-06-03	133	133	130	132	38,600	132
2022-06-02	132	133	131	132	37,000	132
2022-06-01	133	134	131	132	15,700	132
2022-05-31	131	132	130	132	17,100	132
2022-05-30	131	131	130	131	34,000	131
2022-05-27	131	131	129	130	17,500	130
2022-05-26	130	131	129	130	69,800	130
2022-05-25	133	133	129	130	44,900	130
2022-05-24	132	132	130	130	38,700	130
2022-05-23	133	133	131	132	30,400	132
2022-05-20	130	131	129	130	37,700	130
2022-05-19	132	132	130	130	26,600	130
2022-05-18	129	132	128	132	87,100	132
2022-05-17	129	130	127	128	36,600	128
2022-05-16	129	132	128	129	81,200	129
2022-05-13	128	130	124	129	79,700	129
2022-05-12	131	132	128	128	37,100	128
2022-05-11	133	133	131	131	20,500	131
2022-05-10	133	133	130	132	20,800	132
2022-05-09	133	134	132	133	13,800	133
2022-05-06	130	134	130	134	32,500	134
2022-05-02	134	134	129	131	59,000	131
2022-04-28	131	134	131	134	30,600	134
2022-04-27	131	132	131	131	33,900	131
2022-04-26	134	135	133	134	28,400	134
2022-04-25	136	137	133	134	69,400	134
2022-04-22	138	139	137	139	12,800	139
2022-04-21	140	142	138	139	40,300	139
2022-04-20	142	143	138	138	87,200	138
2022-04-19	140	142	139	141	71,600	141
2022-04-18	139	143	139	139	109,800	139
2022-04-15	137	139	137	138	12,600	138
2022-04-14	136	139	136	138	49,200	138
2022-04-13	141	141	137	137	48,200	137
2022-04-12	134	140	133	138	160,600	138
2022-04-11	134	135	133	133	15,700	133
2022-04-08	136	136	131	133	95,800	133
2022-04-07	139	139	135	136	87,000	136
2022-04-06	139	140	138	140	37,800	140
2022-04-05	139	140	138	139	50,000	139
2022-04-04	139	140	138	138	47,200	138
2022-04-01	144	144	139	141	107,300	141
2022-03-31	141	144	140	141	71,200	141
2022-03-30	144	146	141	141	129,600	141
2022-03-29	153	155	150	150	138,400	150
2022-03-28	155	155	151	153	104,900	153
2022-03-25	157	158	154	154	68,300	154
2022-03-24	155	157	153	155	84,300	155
2022-03-23	154	156	154	154	78,200	154
2022-03-22	151	154	150	154	108,400	154
2022-03-18	148	151	147	151	79,500	151
2022-03-17	148	150	145	147	122,200	147
2022-03-16	148	150	146	147	58,000	147
2022-03-15	146	150	145	148	109,100	148
2022-03-14	151	152	146	148	210,900	148
2022-03-11	151	159	151	153	151,600	153
2022-03-10	150	155	145	154	277,000	154
2022-03-09	157	161	150	155	369,300	155
2022-03-08	162	166	154	155	609,500	155
2022-03-07	161	185	157	163	3,286,100	163
2022-03-04	149	160	149	154	328,900	154
2022-03-03	150	153	148	152	100,400	152
2022-03-02	158	162	150	150	613,000	150
2022-03-01	152	152	146	148	198,300	148
2022-02-28	153	162	152	152	268,400	152
2022-02-25	154	175	144	159	1,275,300	159
2022-02-24	146	177	140	165	1,413,500	165
2022-02-22	141	146	141	143	138,400	143
2022-02-21	139	143	138	140	106,200	140
2022-02-18	135	142	135	138	140,800	138
2022-02-17	137	137	135	135	29,600	135
2022-02-16	134	137	134	136	19,100	136
2022-02-15	137	138	133	133	44,000	133
2022-02-14	137	142	134	137	129,400	137
2022-02-10	137	139	134	138	78,700	138
2022-02-09	136	137	132	137	187,000	137
2022-02-08	131	136	127	136	564,200	136
2022-02-07	120	130	119	122	747,500	122
2022-02-04	120	121	117	119	52,300	119
2022-02-03	121	122	120	121	17,100	121
2022-02-02	120	123	120	123	35,300	123
2022-02-01	123	123	120	121	29,900	121
2022-01-31	121	121	120	121	9,900	121
2022-01-28	116	119	116	119	37,800	119
2022-01-27	123	123	112	116	95,500	116
2022-01-26	121	123	121	123	11,200	123
2022-01-25	127	127	121	121	36,200	121
2022-01-24	124	126	122	126	31,000	126
2022-01-21	123	125	122	125	44,500	125
2022-01-20	123	123	120	123	44,000	123
2022-01-19	122	127	122	122	67,000	122
2022-01-18	125	128	125	126	25,100	126
2022-01-17	130	131	124	124	106,700	124
2022-01-14	126	127	125	125	44,100	125
2022-01-13	127	128	125	126	52,100	126
2022-01-12	123	128	122	127	136,700	127
2022-01-11	121	123	120	123	14,900	123
2022-01-07	120	121	120	121	19,100	121
2022-01-06	120	121	120	121	26,600	121
2022-01-05	123	123	120	120	31,900	120
2022-01-04	123	123	121	123	46,300	123

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