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 |
---|---|---|---|---|---|
1985/12/28 | 610 | 610 | 610 | 610 | 1,000 |
1985/12/27 | 610 | 610 | 610 | 610 | 1,000 |
1985/12/26 | 610 | 611 | 610 | 611 | 3,000 |
1985/12/25 | 615 | 615 | 610 | 610 | 4,000 |
1985/12/24 | 615 | 615 | 615 | 615 | 5,000 |
1985/12/20 | 631 | 631 | 630 | 630 | 3,000 |
1985/12/19 | 627 | 628 | 627 | 628 | 2,000 |
1985/12/18 | 626 | 626 | 626 | 626 | 2,000 |
1985/12/17 | 626 | 626 | 626 | 626 | 1,000 |
1985/12/16 | 630 | 630 | 620 | 621 | 11,000 |
1985/12/13 | 630 | 630 | 630 | 630 | 1,000 |
1985/12/12 | 640 | 640 | 630 | 640 | 13,000 |
1985/12/05 | 750 | 750 | 735 | 740 | 17,000 |
1985/12/04 | 770 | 770 | 744 | 750 | 35,000 |
1985/12/03 | 708 | 753 | 708 | 750 | 83,000 |
1985/11/30 | 646 | 646 | 646 | 646 | 13,000 |
1985/11/28 | 570 | 596 | 570 | 596 | 11,000 |
1985/11/27 | 560 | 560 | 560 | 560 | 2,000 |
1985/11/25 | 560 | 560 | 560 | 560 | 12,000 |
1985/11/21 | 560 | 560 | 559 | 560 | 4,000 |
1985/11/19 | 560 | 560 | 560 | 560 | 3,000 |
1985/11/15 | 580 | 580 | 569 | 569 | 5,000 |
1985/11/12 | 570 | 580 | 570 | 580 | 9,000 |
1985/11/07 | 580 | 580 | 570 | 570 | 5,000 |
1985/11/05 | 590 | 590 | 580 | 580 | 28,000 |
1985/11/02 | 600 | 600 | 600 | 600 | 26,000 |
1985/11/01 | 630 | 630 | 620 | 620 | 4,000 |
1985/10/31 | 620 | 640 | 620 | 640 | 10,000 |
1985/10/28 | 626 | 626 | 620 | 620 | 4,000 |
1985/10/26 | 620 | 620 | 620 | 620 | 2,000 |
1985/10/25 | 572 | 600 | 572 | 600 | 7,000 |
1985/10/23 | 570 | 570 | 570 | 570 | 5,000 |
1985/10/18 | 570 | 570 | 560 | 560 | 2,000 |
1985/10/17 | 570 | 570 | 570 | 570 | 1,000 |
1985/10/16 | 560 | 560 | 560 | 560 | 2,000 |
1985/10/15 | 540 | 550 | 540 | 550 | 7,000 |
1985/10/11 | 550 | 550 | 550 | 550 | 6,000 |
1985/10/09 | 570 | 570 | 561 | 561 | 3,000 |
1985/10/07 | 560 | 560 | 560 | 560 | 1,000 |
1985/10/04 | 550 | 550 | 550 | 550 | 1,000 |
1985/10/03 | 550 | 550 | 550 | 550 | 5,000 |
1985/10/01 | 549 | 550 | 549 | 550 | 3,000 |
1985/09/28 | 555 | 555 | 549 | 549 | 6,000 |
1985/09/27 | 574 | 574 | 550 | 550 | 11,000 |
1985/09/26 | 580 | 580 | 580 | 580 | 10,000 |
1985/09/25 | 561 | 561 | 561 | 561 | 3,000 |
1985/09/24 | 595 | 595 | 580 | 580 | 7,000 |
1985/09/21 | 601 | 601 | 590 | 590 | 7,000 |
1985/09/20 | 620 | 620 | 610 | 610 | 4,000 |
1985/09/19 | 605 | 630 | 600 | 630 | 16,000 |
1985/09/18 | 610 | 610 | 610 | 610 | 8,000 |
1985/09/17 | 610 | 610 | 610 | 610 | 3,000 |
1985/09/12 | 600 | 600 | 600 | 600 | 8,000 |
1985/09/06 | 670 | 670 | 670 | 670 | 2,000 |
1985/09/05 | 670 | 671 | 660 | 660 | 5,000 |
1985/09/04 | 665 | 666 | 665 | 665 | 6,000 |
1985/09/03 | 650 | 660 | 650 | 660 | 6,000 |
1985/09/02 | 610 | 640 | 610 | 640 | 7,000 |
1985/08/30 | 613 | 614 | 613 | 614 | 24,000 |
1985/08/28 | 640 | 640 | 640 | 640 | 10,000 |
1985/08/26 | 660 | 660 | 660 | 660 | 1,000 |
1985/08/23 | 660 | 660 | 660 | 660 | 1,000 |
1985/08/22 | 660 | 660 | 660 | 660 | 5,000 |
1985/08/21 | 671 | 671 | 670 | 670 | 3,000 |
1985/08/19 | 662 | 670 | 660 | 670 | 11,000 |
1985/08/14 | 690 | 690 | 680 | 680 | 7,000 |
1985/08/12 | 710 | 710 | 700 | 700 | 14,000 |
1985/08/09 | 720 | 720 | 720 | 720 | 12,000 |
1985/08/08 | 720 | 720 | 720 | 720 | 6,000 |
1985/08/05 | 775 | 780 | 775 | 780 | 29,000 |
1985/08/03 | 755 | 765 | 755 | 765 | 18,000 |
1985/07/30 | 655 | 655 | 655 | 655 | 16,000 |
1985/07/29 | 660 | 660 | 660 | 660 | 23,000 |
1985/07/27 | 680 | 680 | 680 | 680 | 8,000 |
1985/07/26 | 700 | 700 | 700 | 700 | 19,000 |
1985/07/25 | 700 | 700 | 700 | 700 | 25,000 |
1985/07/24 | 710 | 710 | 710 | 710 | 11,000 |
1985/07/23 | 710 | 710 | 710 | 710 | 18,000 |
1985/07/22 | 720 | 720 | 720 | 720 | 7,000 |
1985/07/20 | 725 | 726 | 724 | 725 | 15,000 |
1985/07/15 | 795 | 795 | 795 | 795 | 11,000 |
1985/07/12 | 810 | 811 | 799 | 811 | 71,000 |
1985/07/11 | 839 | 840 | 839 | 840 | 6,000 |
1985/07/10 | 865 | 870 | 849 | 849 | 77,000 |
1985/07/09 | 960 | 960 | 938 | 940 | 125,000 |
1985/07/08 | 860 | 950 | 859 | 950 | 507,000 |
1985/07/04 | 722 | 750 | 710 | 750 | 263,000 |
1985/06/29 | 579 | 581 | 579 | 581 | 21,000 |
1985/06/28 | 621 | 630 | 580 | 580 | 55,000 |
1985/06/27 | 620 | 620 | 620 | 620 | 95,000 |
1985/06/26 | 732 | 743 | 732 | 736 | 136,000 |
1985/06/22 | 923 | 939 | 908 | 920 | 165,000 |
1985/06/21 | 850 | 921 | 849 | 921 | 292,000 |
1985/06/20 | 820 | 870 | 805 | 865 | 318,000 |
1985/06/19 | 750 | 800 | 748 | 800 | 283,000 |
1985/06/18 | 715 | 730 | 714 | 720 | 214,000 |
1985/06/17 | 640 | 662 | 608 | 660 | 410,000 |
1985/06/15 | 534 | 600 | 524 | 600 | 242,000 |
1985/06/14 | 454 | 509 | 450 | 509 | 299,000 |
1985/06/13 | 385 | 429 | 385 | 429 | 173,000 |
1985/06/12 | 360 | 393 | 360 | 380 | 119,000 |
1985/06/11 | 360 | 360 | 348 | 350 | 29,000 |
1985/06/07 | 370 | 370 | 365 | 365 | 57,000 |
1985/06/06 | 375 | 375 | 365 | 365 | 86,000 |
1985/06/05 | 350 | 350 | 350 | 350 | 47,000 |
1985/06/04 | 326 | 335 | 320 | 335 | 40,000 |
1985/06/03 | 310 | 322 | 309 | 316 | 42,000 |
1985/06/01 | 311 | 311 | 310 | 310 | 11,000 |
1985/05/31 | 306 | 310 | 306 | 310 | 15,000 |
1985/05/30 | 293 | 305 | 293 | 296 | 17,000 |
1985/05/29 | 285 | 290 | 285 | 290 | 4,000 |
1985/05/28 | 281 | 281 | 281 | 281 | 1,000 |
1985/05/27 | 280 | 281 | 280 | 281 | 7,000 |
1985/05/25 | 280 | 280 | 280 | 280 | 12,000 |
1985/05/24 | 288 | 288 | 288 | 288 | 2,000 |
1985/05/23 | 280 | 280 | 280 | 280 | 1,000 |
1985/05/20 | 275 | 275 | 275 | 275 | 3,000 |
1985/05/16 | 288 | 288 | 288 | 288 | 3,000 |
1985/05/14 | 285 | 285 | 285 | 285 | 1,000 |
1985/05/13 | 286 | 286 | 286 | 286 | 2,000 |
1985/05/10 | 276 | 276 | 276 | 276 | 1,000 |
1985/05/08 | 275 | 275 | 275 | 275 | 1,000 |
1985/05/02 | 275 | 275 | 275 | 275 | 1,000 |
1985/04/26 | 288 | 288 | 288 | 288 | 1,000 |
1985/04/25 | 288 | 288 | 288 | 288 | 6,000 |
1985/04/23 | 285 | 285 | 285 | 285 | 5,000 |
1985/04/22 | 287 | 287 | 287 | 287 | 3,000 |
1985/04/17 | 292 | 292 | 285 | 285 | 4,000 |
1985/04/11 | 302 | 302 | 302 | 302 | 1,000 |
1985/04/10 | 304 | 304 | 302 | 302 | 3,000 |
1985/04/09 | 305 | 305 | 305 | 305 | 7,000 |
1985/04/08 | 308 | 308 | 305 | 306 | 4,000 |
1985/04/06 | 296 | 303 | 296 | 303 | 7,000 |
1985/04/05 | 295 | 305 | 295 | 305 | 5,000 |
1985/04/04 | 291 | 295 | 291 | 295 | 2,000 |
1985/04/03 | 290 | 291 | 290 | 291 | 2,000 |
1985/04/02 | 290 | 290 | 290 | 290 | 4,000 |
1985/04/01 | 290 | 290 | 289 | 289 | 7,000 |
1985/03/29 | 289 | 289 | 289 | 289 | 2,000 |
1985/03/28 | 284 | 284 | 284 | 284 | 1,000 |
1985/03/27 | 280 | 280 | 280 | 280 | 2,000 |
1985/03/26 | 280 | 280 | 280 | 280 | 10,000 |
1985/03/23 | 285 | 285 | 280 | 280 | 15,000 |
1985/03/22 | 280 | 281 | 280 | 281 | 6,000 |
1985/03/20 | 285 | 285 | 285 | 285 | 2,000 |
1985/03/19 | 280 | 280 | 280 | 280 | 2,000 |
1985/03/18 | 278 | 280 | 278 | 280 | 4,000 |
1985/03/16 | 277 | 277 | 277 | 277 | 2,000 |
1985/03/15 | 276 | 276 | 276 | 276 | 1,000 |
1985/03/13 | 281 | 281 | 281 | 281 | 7,000 |
1985/03/11 | 281 | 281 | 281 | 281 | 1,000 |
1985/03/06 | 281 | 281 | 281 | 281 | 1,000 |
1985/03/04 | 281 | 281 | 281 | 281 | 2,000 |
1985/02/28 | 281 | 281 | 281 | 281 | 12,000 |
1985/02/27 | 286 | 286 | 286 | 286 | 6,000 |
1985/02/25 | 281 | 281 | 281 | 281 | 4,000 |
1985/02/22 | 285 | 285 | 285 | 285 | 5,000 |
1985/02/21 | 285 | 285 | 285 | 285 | 8,000 |
1985/02/19 | 284 | 284 | 284 | 284 | 1,000 |
1985/02/18 | 280 | 284 | 279 | 284 | 5,000 |
1985/02/16 | 281 | 281 | 281 | 281 | 7,000 |
1985/02/15 | 280 | 281 | 280 | 281 | 6,000 |
1985/02/14 | 279 | 279 | 279 | 279 | 2,000 |
1985/02/07 | 280 | 280 | 279 | 279 | 4,000 |
1985/02/06 | 279 | 279 | 279 | 279 | 4,000 |
1985/02/05 | 278 | 278 | 278 | 278 | 1,000 |
1985/02/01 | 271 | 275 | 271 | 275 | 2,000 |
1985/01/31 | 277 | 277 | 271 | 271 | 2,000 |
1985/01/30 | 271 | 272 | 271 | 272 | 2,000 |
1985/01/29 | 270 | 270 | 270 | 270 | 6,000 |
1985/01/26 | 270 | 270 | 270 | 270 | 5,000 |
1985/01/23 | 267 | 267 | 267 | 267 | 1,000 |
1985/01/22 | 265 | 265 | 265 | 265 | 1,000 |
1985/01/11 | 261 | 261 | 261 | 261 | 1,000 |
1985/01/10 | 265 | 265 | 265 | 265 | 2,000 |
1985/01/07 | 266 | 266 | 265 | 265 | 6,000 |