日産東京販売ホールディングス(8291)の株価時系列情報
日産東京販売ホールディングス(8291)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 406 | 406 | 403 | 405 | 25,000 |
2017/12/28 | 407 | 407 | 403 | 404 | 15,600 |
2017/12/27 | 404 | 406 | 403 | 404 | 27,300 |
2017/12/26 | 406 | 406 | 402 | 404 | 30,400 |
2017/12/25 | 408 | 408 | 403 | 404 | 30,600 |
2017/12/22 | 406 | 407 | 404 | 405 | 23,200 |
2017/12/21 | 401 | 404 | 401 | 403 | 20,100 |
2017/12/20 | 400 | 404 | 399 | 401 | 36,600 |
2017/12/19 | 404 | 404 | 398 | 398 | 28,800 |
2017/12/18 | 400 | 402 | 397 | 398 | 30,300 |
2017/12/15 | 400 | 402 | 396 | 397 | 46,900 |
2017/12/14 | 403 | 403 | 400 | 401 | 25,900 |
2017/12/13 | 403 | 406 | 399 | 399 | 43,600 |
2017/12/12 | 406 | 409 | 405 | 405 | 18,900 |
2017/12/11 | 403 | 406 | 403 | 406 | 23,500 |
2017/12/08 | 395 | 405 | 395 | 403 | 50,600 |
2017/12/07 | 400 | 405 | 399 | 402 | 36,400 |
2017/12/06 | 404 | 404 | 394 | 395 | 72,000 |
2017/12/05 | 406 | 407 | 402 | 406 | 39,000 |
2017/12/04 | 410 | 410 | 403 | 404 | 35,700 |
2017/12/01 | 412 | 412 | 405 | 410 | 53,600 |
2017/11/30 | 412 | 412 | 407 | 409 | 35,700 |
2017/11/29 | 405 | 410 | 405 | 409 | 24,800 |
2017/11/28 | 412 | 412 | 405 | 405 | 30,300 |
2017/11/27 | 411 | 412 | 408 | 411 | 40,900 |
2017/11/24 | 400 | 411 | 399 | 408 | 39,700 |
2017/11/22 | 401 | 406 | 400 | 400 | 43,200 |
2017/11/21 | 398 | 405 | 397 | 403 | 26,700 |
2017/11/20 | 396 | 399 | 394 | 398 | 31,200 |
2017/11/17 | 398 | 401 | 396 | 397 | 38,200 |
2017/11/16 | 395 | 400 | 393 | 398 | 48,000 |
2017/11/15 | 409 | 410 | 396 | 398 | 74,200 |
2017/11/14 | 420 | 421 | 403 | 407 | 77,800 |
2017/11/13 | 421 | 422 | 419 | 420 | 28,400 |
2017/11/10 | 417 | 421 | 416 | 421 | 56,700 |
2017/11/09 | 424 | 428 | 417 | 423 | 58,800 |
2017/11/08 | 428 | 428 | 422 | 426 | 32,400 |
2017/11/07 | 429 | 433 | 422 | 428 | 70,000 |
2017/11/06 | 420 | 434 | 415 | 428 | 105,700 |
2017/11/02 | 409 | 418 | 407 | 417 | 65,000 |
2017/11/01 | 413 | 413 | 407 | 409 | 58,300 |
2017/10/31 | 410 | 410 | 406 | 408 | 36,400 |
2017/10/30 | 412 | 413 | 407 | 409 | 56,300 |
2017/10/27 | 410 | 415 | 409 | 409 | 41,800 |
2017/10/26 | 406 | 411 | 405 | 408 | 32,800 |
2017/10/25 | 410 | 412 | 405 | 407 | 29,000 |
2017/10/24 | 408 | 411 | 401 | 410 | 61,300 |
2017/10/23 | 407 | 411 | 403 | 404 | 72,300 |
2017/10/20 | 402 | 407 | 396 | 404 | 101,100 |
2017/10/19 | 407 | 411 | 407 | 409 | 20,600 |
2017/10/18 | 412 | 413 | 407 | 408 | 37,600 |
2017/10/17 | 416 | 416 | 412 | 414 | 21,400 |
2017/10/16 | 413 | 418 | 409 | 416 | 46,100 |
2017/10/13 | 414 | 414 | 411 | 413 | 31,800 |
2017/10/12 | 412 | 414 | 410 | 414 | 39,400 |
2017/10/11 | 405 | 410 | 403 | 409 | 59,600 |
2017/10/10 | 408 | 411 | 400 | 402 | 120,500 |
2017/10/06 | 405 | 414 | 405 | 412 | 80,600 |
2017/10/05 | 408 | 408 | 404 | 405 | 63,500 |
2017/10/04 | 413 | 415 | 405 | 407 | 104,800 |
2017/10/03 | 405 | 417 | 405 | 412 | 256,600 |
2017/10/02 | 400 | 407 | 397 | 402 | 363,400 |
2017/09/29 | 424 | 428 | 423 | 424 | 47,400 |
2017/09/28 | 423 | 425 | 419 | 424 | 53,200 |
2017/09/27 | 422 | 423 | 419 | 423 | 35,500 |
2017/09/26 | 422 | 422 | 416 | 422 | 56,600 |
2017/09/25 | 416 | 424 | 413 | 420 | 101,000 |
2017/09/22 | 421 | 421 | 406 | 410 | 88,400 |
2017/09/21 | 428 | 429 | 419 | 420 | 74,600 |
2017/09/20 | 404 | 428 | 403 | 424 | 188,600 |
2017/09/19 | 399 | 404 | 392 | 403 | 134,600 |
2017/09/15 | 393 | 395 | 388 | 391 | 98,500 |
2017/09/14 | 380 | 387 | 380 | 385 | 50,200 |
2017/09/13 | 386 | 388 | 381 | 381 | 32,900 |
2017/09/12 | 379 | 386 | 378 | 384 | 67,600 |
2017/09/11 | 375 | 378 | 373 | 377 | 59,600 |
2017/09/08 | 367 | 373 | 366 | 369 | 49,700 |
2017/09/07 | 370 | 376 | 367 | 370 | 68,100 |
2017/09/06 | 362 | 369 | 361 | 368 | 37,000 |
2017/09/05 | 374 | 374 | 366 | 367 | 50,800 |
2017/09/04 | 375 | 375 | 370 | 370 | 46,100 |
2017/09/01 | 379 | 380 | 376 | 378 | 48,200 |
2017/08/31 | 383 | 383 | 378 | 378 | 35,600 |
2017/08/30 | 381 | 382 | 380 | 382 | 28,300 |
2017/08/29 | 378 | 379 | 376 | 379 | 31,200 |
2017/08/28 | 384 | 384 | 377 | 378 | 45,400 |
2017/08/25 | 382 | 383 | 380 | 381 | 19,200 |
2017/08/24 | 383 | 383 | 380 | 382 | 25,200 |
2017/08/23 | 386 | 386 | 382 | 383 | 25,100 |
2017/08/22 | 382 | 384 | 381 | 382 | 16,200 |
2017/08/21 | 386 | 386 | 382 | 383 | 26,500 |
2017/08/18 | 389 | 389 | 385 | 385 | 44,900 |
2017/08/17 | 392 | 393 | 390 | 392 | 24,300 |
2017/08/16 | 386 | 392 | 386 | 391 | 27,600 |
2017/08/15 | 382 | 393 | 381 | 387 | 63,400 |
2017/08/14 | 386 | 386 | 379 | 379 | 62,900 |
2017/08/10 | 388 | 392 | 387 | 389 | 34,300 |
2017/08/09 | 398 | 398 | 388 | 388 | 55,700 |
2017/08/08 | 398 | 400 | 393 | 397 | 64,500 |
2017/08/07 | 402 | 406 | 384 | 398 | 234,700 |
2017/08/04 | 422 | 430 | 420 | 428 | 46,900 |
2017/08/03 | 429 | 430 | 425 | 430 | 38,900 |
2017/08/02 | 419 | 429 | 418 | 429 | 67,600 |
2017/08/01 | 424 | 424 | 416 | 419 | 58,900 |
2017/07/31 | 422 | 422 | 419 | 419 | 36,700 |
2017/07/28 | 425 | 425 | 419 | 419 | 45,900 |
2017/07/27 | 424 | 426 | 419 | 421 | 32,800 |
2017/07/26 | 422 | 423 | 420 | 422 | 30,400 |
2017/07/25 | 424 | 424 | 418 | 420 | 29,000 |
2017/07/24 | 419 | 423 | 417 | 423 | 30,100 |
2017/07/21 | 421 | 423 | 418 | 420 | 33,500 |
2017/07/20 | 420 | 427 | 419 | 421 | 32,400 |
2017/07/19 | 418 | 421 | 418 | 420 | 26,900 |
2017/07/18 | 424 | 424 | 417 | 420 | 53,300 |
2017/07/14 | 423 | 423 | 420 | 423 | 27,100 |
2017/07/13 | 428 | 429 | 416 | 421 | 74,900 |
2017/07/12 | 438 | 438 | 426 | 428 | 66,300 |
2017/07/11 | 436 | 441 | 436 | 438 | 44,100 |
2017/07/10 | 449 | 452 | 432 | 436 | 112,800 |
2017/07/07 | 450 | 452 | 445 | 445 | 115,600 |
2017/07/06 | 460 | 460 | 443 | 450 | 208,900 |
2017/07/05 | 424 | 438 | 424 | 436 | 121,200 |
2017/07/04 | 424 | 437 | 424 | 426 | 114,900 |
2017/07/03 | 422 | 427 | 422 | 424 | 36,000 |
2017/06/30 | 422 | 424 | 420 | 422 | 32,800 |
2017/06/29 | 424 | 426 | 421 | 426 | 62,900 |
2017/06/28 | 423 | 425 | 419 | 420 | 29,900 |
2017/06/27 | 421 | 424 | 419 | 423 | 33,400 |
2017/06/26 | 418 | 423 | 418 | 421 | 16,100 |
2017/06/23 | 423 | 423 | 416 | 419 | 42,300 |
2017/06/22 | 420 | 422 | 417 | 419 | 28,000 |
2017/06/21 | 426 | 428 | 420 | 420 | 50,600 |
2017/06/20 | 425 | 428 | 425 | 427 | 33,400 |
2017/06/19 | 422 | 427 | 422 | 424 | 39,900 |
2017/06/16 | 425 | 428 | 422 | 425 | 70,000 |
2017/06/15 | 419 | 421 | 412 | 420 | 51,500 |
2017/06/14 | 424 | 429 | 415 | 417 | 88,600 |
2017/06/13 | 408 | 422 | 408 | 422 | 43,300 |
2017/06/12 | 412 | 416 | 403 | 410 | 84,700 |
2017/06/09 | 416 | 417 | 412 | 413 | 68,800 |
2017/06/08 | 419 | 422 | 417 | 418 | 63,600 |
2017/06/07 | 419 | 419 | 416 | 417 | 44,600 |
2017/06/06 | 426 | 426 | 418 | 419 | 64,200 |
2017/06/05 | 426 | 426 | 415 | 421 | 75,700 |
2017/06/02 | 424 | 430 | 423 | 425 | 130,400 |
2017/06/01 | 421 | 425 | 417 | 419 | 95,900 |
2017/05/31 | 427 | 431 | 422 | 422 | 101,700 |
2017/05/30 | 440 | 440 | 414 | 429 | 187,800 |
2017/05/29 | 442 | 443 | 437 | 437 | 60,200 |
2017/05/26 | 453 | 453 | 441 | 442 | 101,000 |
2017/05/25 | 461 | 461 | 454 | 454 | 72,900 |
2017/05/24 | 456 | 462 | 455 | 459 | 104,500 |
2017/05/23 | 455 | 457 | 451 | 452 | 68,800 |
2017/05/22 | 451 | 457 | 447 | 453 | 81,900 |
2017/05/19 | 440 | 447 | 435 | 446 | 118,200 |
2017/05/18 | 439 | 445 | 437 | 437 | 103,500 |
2017/05/17 | 448 | 448 | 432 | 447 | 133,400 |
2017/05/16 | 445 | 452 | 445 | 452 | 93,200 |
2017/05/15 | 448 | 454 | 446 | 448 | 82,700 |
2017/05/12 | 466 | 472 | 441 | 446 | 331,300 |
2017/05/11 | 483 | 483 | 475 | 479 | 67,800 |
2017/05/10 | 478 | 483 | 470 | 483 | 120,700 |
2017/05/09 | 483 | 485 | 474 | 478 | 98,400 |
2017/05/08 | 480 | 484 | 474 | 483 | 133,100 |
2017/05/02 | 463 | 475 | 462 | 475 | 137,400 |
2017/05/01 | 467 | 467 | 452 | 458 | 102,900 |
2017/04/28 | 450 | 468 | 449 | 465 | 226,200 |
2017/04/27 | 437 | 448 | 432 | 446 | 132,500 |
2017/04/26 | 439 | 439 | 433 | 437 | 94,800 |
2017/04/25 | 421 | 436 | 411 | 433 | 204,700 |
2017/04/24 | 430 | 439 | 420 | 422 | 174,100 |
2017/04/21 | 430 | 430 | 422 | 425 | 95,500 |
2017/04/20 | 414 | 429 | 414 | 422 | 131,300 |
2017/04/19 | 401 | 411 | 401 | 411 | 72,100 |
2017/04/18 | 402 | 411 | 401 | 404 | 104,100 |
2017/04/17 | 396 | 399 | 392 | 395 | 50,300 |
2017/04/14 | 406 | 407 | 395 | 399 | 153,000 |
2017/04/13 | 410 | 414 | 409 | 410 | 98,500 |
2017/04/12 | 425 | 426 | 407 | 412 | 178,800 |
2017/04/11 | 430 | 433 | 424 | 430 | 170,300 |
2017/04/10 | 413 | 435 | 410 | 435 | 240,200 |
2017/04/07 | 405 | 415 | 403 | 408 | 176,900 |
2017/04/06 | 403 | 407 | 392 | 400 | 275,000 |
2017/04/05 | 417 | 419 | 405 | 410 | 180,600 |
2017/04/04 | 413 | 423 | 408 | 414 | 542,900 |
2017/04/03 | 407 | 409 | 400 | 405 | 169,200 |
2017/03/31 | 400 | 414 | 400 | 407 | 188,600 |
2017/03/30 | 395 | 404 | 394 | 400 | 125,700 |
2017/03/29 | 390 | 399 | 390 | 397 | 185,400 |
2017/03/28 | 396 | 398 | 391 | 393 | 208,800 |
2017/03/27 | 393 | 396 | 392 | 394 | 101,600 |
2017/03/24 | 394 | 398 | 391 | 396 | 67,700 |
2017/03/23 | 391 | 393 | 386 | 391 | 60,000 |
2017/03/22 | 396 | 397 | 390 | 390 | 95,800 |
2017/03/21 | 400 | 408 | 400 | 402 | 71,100 |
2017/03/17 | 401 | 403 | 398 | 400 | 57,900 |
2017/03/16 | 401 | 406 | 396 | 400 | 109,000 |
2017/03/15 | 395 | 413 | 395 | 404 | 255,300 |
2017/03/14 | 397 | 397 | 392 | 395 | 76,200 |
2017/03/13 | 388 | 403 | 388 | 397 | 284,600 |
2017/03/10 | 385 | 391 | 381 | 388 | 138,600 |
2017/03/09 | 385 | 388 | 383 | 387 | 61,200 |
2017/03/08 | 388 | 395 | 385 | 387 | 126,300 |
2017/03/07 | 382 | 391 | 381 | 388 | 123,000 |
2017/03/06 | 388 | 389 | 381 | 381 | 67,300 |
2017/03/03 | 383 | 389 | 378 | 382 | 196,300 |
2017/03/02 | 360 | 378 | 358 | 378 | 212,900 |
2017/03/01 | 360 | 360 | 350 | 355 | 61,300 |
2017/02/28 | 358 | 359 | 356 | 358 | 56,600 |
2017/02/27 | 359 | 360 | 356 | 358 | 42,200 |
2017/02/24 | 357 | 360 | 356 | 358 | 25,500 |
2017/02/23 | 360 | 360 | 356 | 358 | 20,200 |
2017/02/22 | 356 | 360 | 356 | 359 | 60,200 |
2017/02/21 | 353 | 355 | 351 | 355 | 46,000 |
2017/02/20 | 353 | 353 | 350 | 352 | 36,200 |
2017/02/17 | 353 | 353 | 349 | 349 | 40,700 |
2017/02/16 | 348 | 353 | 348 | 350 | 102,400 |
2017/02/15 | 335 | 346 | 335 | 345 | 72,300 |
2017/02/14 | 334 | 335 | 332 | 333 | 33,800 |
2017/02/13 | 328 | 334 | 328 | 333 | 38,200 |
2017/02/10 | 330 | 335 | 328 | 329 | 52,600 |
2017/02/09 | 327 | 329 | 325 | 329 | 31,500 |
2017/02/08 | 328 | 331 | 325 | 326 | 60,100 |
2017/02/07 | 330 | 334 | 325 | 328 | 130,700 |
2017/02/06 | 336 | 340 | 334 | 336 | 55,700 |
2017/02/03 | 337 | 337 | 333 | 333 | 40,900 |
2017/02/02 | 338 | 340 | 336 | 337 | 43,100 |
2017/02/01 | 340 | 341 | 336 | 341 | 35,200 |
2017/01/31 | 345 | 345 | 338 | 340 | 52,200 |
2017/01/30 | 343 | 345 | 339 | 345 | 54,800 |
2017/01/27 | 344 | 344 | 341 | 343 | 32,400 |
2017/01/26 | 344 | 345 | 340 | 340 | 56,600 |
2017/01/25 | 340 | 343 | 338 | 342 | 56,800 |
2017/01/24 | 331 | 337 | 331 | 336 | 28,300 |
2017/01/23 | 335 | 335 | 329 | 333 | 76,000 |
2017/01/20 | 335 | 338 | 334 | 335 | 34,700 |
2017/01/19 | 336 | 340 | 334 | 336 | 58,000 |
2017/01/18 | 334 | 338 | 333 | 335 | 85,900 |
2017/01/17 | 347 | 348 | 334 | 335 | 111,500 |
2017/01/16 | 336 | 346 | 336 | 346 | 70,300 |
2017/01/13 | 336 | 339 | 334 | 337 | 92,100 |
2017/01/12 | 343 | 345 | 336 | 341 | 134,700 |
2017/01/11 | 352 | 352 | 343 | 348 | 118,400 |
2017/01/10 | 361 | 363 | 351 | 354 | 137,800 |
2017/01/06 | 355 | 364 | 355 | 361 | 127,700 |
2017/01/05 | 341 | 356 | 341 | 355 | 169,900 |
2017/01/04 | 336 | 339 | 335 | 339 | 60,900 |