日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 880 880 870 880 16,000
1986/12/26 861 881 861 880 33,000
1986/12/25 820 820 814 820 82,000
1986/12/24 830 830 800 800 14,000
1986/12/23 850 850 845 845 16,000
1986/12/18 870 870 869 869 10,000
1986/12/16 889 890 885 890 5,000
1986/12/15 890 900 890 898 13,000
1986/12/12 881 881 850 881 42,000
1986/12/11 845 850 845 850 10,000
1986/12/10 835 835 835 835 1,000
1986/12/09 831 833 830 833 8,000
1986/12/06 830 830 830 830 1,000
1986/12/05 850 850 830 830 8,000
1986/12/04 870 870 859 859 12,000
1986/12/02 930 930 920 920 17,000
1986/12/01 900 900 889 900 50,000
1986/11/27 760 776 760 776 9,000
1986/11/26 790 791 770 770 16,000
1986/11/25 817 817 790 790 21,000
1986/11/22 807 807 807 807 10,000
1986/11/19 868 868 867 867 4,000
1986/11/18 870 872 868 868 12,000
1986/11/12 940 950 925 925 22,000
1986/11/11 920 921 920 921 10,000
1986/11/10 861 900 860 900 20,000
1986/11/07 880 880 850 850 17,000
1986/11/06 820 830 820 830 18,000
1986/11/05 842 887 842 870 79,000
1986/11/01 770 771 759 771 96,000
1986/10/29 650 656 650 650 61,000
1986/10/28 650 650 649 649 14,000
1986/10/27 660 665 650 650 10,000
1986/10/25 655 655 655 655 10,000
1986/10/24 673 675 650 659 27,000
1986/10/23 660 670 650 670 18,000
1986/10/22 680 680 665 665 4,000
1986/10/21 705 706 680 680 5,000
1986/10/17 750 750 700 711 19,000
1986/10/16 780 780 760 760 86,000
1986/10/15 780 780 779 780 9,000
1986/10/14 780 780 780 780 3,000
1986/10/13 780 780 780 780 6,000
1986/10/09 801 801 780 780 17,000
1986/10/08 806 806 800 800 5,000
1986/10/07 820 821 799 801 22,000
1986/10/06 810 820 800 820 17,000
1986/10/04 801 801 800 800 9,000
1986/10/03 800 800 800 800 2,000
1986/09/29 880 880 880 880 9,000
1986/09/26 900 900 900 900 1,000
1986/09/25 900 900 900 900 1,000
1986/09/22 930 930 930 930 5,000
1986/09/10 1,060 1,060 1,050 1,050 6,000
1986/09/09 1,050 1,070 1,050 1,060 44,000
1986/09/08 1,040 1,100 1,040 1,070 50,000
1986/08/30 1,050 1,060 1,050 1,050 8,000
1986/08/29 1,090 1,090 1,050 1,050 22,000
1986/08/27 1,110 1,110 1,100 1,100 3,000
1986/08/26 1,130 1,130 1,100 1,100 11,000
1986/08/22 1,220 1,220 1,220 1,220 2,000
1986/08/19 1,240 1,240 1,240 1,240 2,000
1986/08/18 1,250 1,250 1,240 1,240 54,000
1986/08/15 1,250 1,250 1,240 1,240 8,000
1986/08/14 1,250 1,250 1,250 1,250 5,000
1986/08/13 1,250 1,250 1,250 1,250 10,000
1986/08/12 1,230 1,250 1,230 1,250 2,000
1986/08/11 1,250 1,250 1,250 1,250 1,000
1986/08/08 1,250 1,250 1,250 1,250 7,000
1986/08/07 1,250 1,250 1,250 1,250 4,000
1986/08/06 1,260 1,260 1,260 1,260 6,000
1986/08/05 1,260 1,260 1,260 1,260 8,000
1986/08/04 1,250 1,250 1,250 1,250 8,000
1986/08/02 1,250 1,250 1,250 1,250 17,000
1986/08/01 1,250 1,250 1,250 1,250 5,000
1986/07/31 1,300 1,300 1,300 1,300 1,000
1986/07/30 1,310 1,310 1,310 1,310 4,000
1986/07/29 1,330 1,330 1,330 1,330 4,000
1986/07/23 1,490 1,490 1,490 1,490 10,000
1986/07/21 1,510 1,510 1,510 1,510 1,000
1986/07/18 1,500 1,510 1,500 1,500 3,000
1986/07/17 1,460 1,460 1,460 1,460 4,000
1986/07/16 1,450 1,460 1,450 1,450 10,000
1986/07/15 1,440 1,440 1,440 1,440 2,000
1986/07/11 1,450 1,450 1,450 1,450 3,000
1986/07/08 1,440 1,450 1,440 1,450 3,000
1986/07/07 1,450 1,450 1,450 1,450 2,000
1986/07/05 1,450 1,450 1,450 1,450 1,000
1986/07/04 1,460 1,460 1,460 1,460 6,000
1986/07/01 1,570 1,570 1,570 1,570 13,000
1986/06/30 1,570 1,580 1,570 1,580 15,000
1986/06/28 1,600 1,600 1,580 1,580 33,000
1986/06/27 1,700 1,700 1,650 1,650 42,000
1986/06/26 1,770 1,770 1,700 1,700 36,000
1986/06/25 1,790 1,810 1,790 1,790 79,000
1986/06/24 1,760 1,830 1,750 1,820 243,000
1986/06/23 1,670 1,760 1,650 1,760 224,000
1986/06/21 1,650 1,700 1,650 1,690 225,000
1986/06/20 1,600 1,700 1,600 1,660 451,000
1986/06/19 1,500 1,600 1,470 1,550 251,000
1986/06/18 1,370 1,400 1,370 1,400 122,000
1986/06/17 1,350 1,350 1,340 1,350 27,000
1986/06/16 1,280 1,350 1,280 1,350 81,000
1986/06/12 1,200 1,200 1,200 1,200 176,000
1986/06/11 1,170 1,170 1,170 1,170 1,000
1986/06/10 1,160 1,160 1,160 1,160 2,000
1986/06/05 1,180 1,180 1,160 1,160 7,000
1986/06/04 1,200 1,200 1,180 1,180 3,000
1986/06/02 1,190 1,200 1,190 1,200 2,000
1986/05/30 1,180 1,180 1,180 1,180 5,000
1986/05/29 1,200 1,200 1,200 1,200 1,000
1986/05/28 1,230 1,230 1,230 1,230 5,000
1986/05/27 1,290 1,300 1,250 1,250 5,000
1986/05/26 1,190 1,300 1,190 1,300 39,000
1986/05/24 1,150 1,200 1,150 1,200 10,000
1986/05/23 1,180 1,180 1,170 1,170 6,000
1986/05/22 1,180 1,180 1,180 1,180 1,000
1986/05/21 1,200 1,200 1,200 1,200 1,000
1986/05/20 1,200 1,200 1,200 1,200 21,000
1986/05/19 1,190 1,190 1,190 1,190 1,000
1986/05/16 1,210 1,210 1,200 1,200 4,000
1986/05/15 1,200 1,220 1,200 1,200 13,000
1986/05/14 1,200 1,200 1,200 1,200 2,000
1986/05/12 1,200 1,200 1,190 1,190 6,000
1986/05/09 1,220 1,220 1,220 1,220 1,000
1986/05/02 1,260 1,260 1,240 1,240 7,000
1986/05/01 1,250 1,250 1,250 1,250 1,000
1986/04/28 1,310 1,310 1,300 1,300 3,000
1986/04/26 1,300 1,300 1,300 1,300 8,000
1986/04/24 1,320 1,360 1,320 1,320 10,000
1986/04/23 1,310 1,310 1,310 1,310 16,000
1986/04/21 1,390 1,390 1,390 1,390 2,000
1986/04/19 1,390 1,390 1,390 1,390 1,000
1986/04/18 1,390 1,390 1,390 1,390 19,000
1986/04/15 1,450 1,450 1,450 1,450 1,000
1986/04/14 1,440 1,450 1,440 1,450 36,000
1986/04/11 1,380 1,440 1,380 1,400 20,000
1986/04/10 1,360 1,360 1,360 1,360 1,000
1986/04/09 1,340 1,340 1,340 1,340 11,000
1986/04/07 1,240 1,280 1,240 1,280 15,000
1986/04/04 1,210 1,210 1,210 1,210 4,000
1986/04/03 1,200 1,200 1,200 1,200 1,000
1986/04/02 1,210 1,230 1,200 1,200 22,000
1986/03/31 1,250 1,250 1,210 1,210 6,000
1986/03/29 1,250 1,250 1,250 1,250 9,000
1986/03/28 1,250 1,250 1,250 1,250 6,000
1986/03/27 1,250 1,250 1,250 1,250 17,000
1986/03/24 1,450 1,450 1,450 1,450 3,000
1986/03/22 1,480 1,480 1,480 1,480 1,000
1986/03/20 1,550 1,550 1,500 1,500 20,000
1986/03/19 1,550 1,550 1,550 1,550 18,000
1986/03/18 1,500 1,620 1,500 1,600 103,000
1986/03/17 1,510 1,510 1,510 1,510 10,000
1986/03/15 1,540 1,540 1,490 1,490 19,000
1986/03/14 1,450 1,520 1,390 1,520 62,000
1986/03/13 1,450 1,450 1,450 1,450 33,000
1986/03/12 1,500 1,500 1,500 1,500 10,000
1986/03/11 1,580 1,590 1,550 1,550 46,000
1986/03/07 1,600 1,650 1,570 1,600 77,000
1986/03/06 1,610 1,640 1,600 1,600 57,000
1986/03/05 1,530 1,650 1,530 1,650 138,000
1986/03/04 1,510 1,590 1,510 1,560 509,000
1986/03/03 1,410 1,500 1,410 1,500 72,000
1986/03/01 1,430 1,450 1,430 1,430 36,000
1986/02/28 1,480 1,500 1,450 1,450 129,000
1986/02/27 1,500 1,600 1,500 1,540 655,000
1986/02/26 1,360 1,500 1,350 1,490 411,000
1986/02/25 1,400 1,470 1,300 1,300 176,000
1986/02/24 1,310 1,390 1,300 1,390 191,000
1986/02/22 1,300 1,350 1,280 1,330 163,000
1986/02/21 1,280 1,300 1,270 1,280 228,000
1986/02/20 1,270 1,270 1,200 1,200 129,000
1986/02/19 1,200 1,290 1,180 1,250 329,000
1986/02/18 1,100 1,220 1,100 1,150 531,000
1986/02/17 1,060 1,100 1,040 1,100 63,000
1986/02/15 1,090 1,120 1,090 1,100 66,000
1986/02/14 980 1,100 980 1,100 491,000
1986/02/13 998 1,000 968 999 322,000
1986/02/12 978 978 978 978 93,000
1986/02/10 790 878 790 878 232,000
1986/02/07 726 796 726 778 65,000
1986/02/06 735 735 725 725 6,000
1986/02/05 740 740 735 735 6,000
1986/02/04 750 750 740 740 7,000
1986/02/03 750 750 750 750 2,000
1986/01/31 759 765 750 750 22,000
1986/01/30 775 775 759 759 9,000
1986/01/29 770 790 770 775 76,000
1986/01/28 715 765 715 760 27,000
1986/01/27 700 700 700 700 1,000
1986/01/25 697 697 686 686 42,000
1986/01/24 660 680 660 679 24,000
1986/01/23 639 644 630 640 39,000
1986/01/17 650 650 640 640 2,000
1986/01/14 683 683 680 680 4,000
1986/01/13 704 704 685 685 44,000
1986/01/09 611 624 611 624 19,000
1986/01/08 611 611 611 611 6,000
1986/01/07 611 611 611 611 4,000
1986/01/04 611 611 611 611 2,000

このページの先頭へ