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
1989/12/29 2,880 2,890 2,800 2,800 32,000
1989/12/28 2,730 2,900 2,700 2,890 86,000
1989/12/27 2,690 2,700 2,610 2,700 35,000
1989/12/26 2,690 2,700 2,660 2,700 28,000
1989/12/25 2,690 2,700 2,670 2,700 13,000
1989/12/22 2,800 2,800 2,700 2,700 27,000
1989/12/21 2,800 2,800 2,790 2,790 7,000
1989/12/20 2,800 2,830 2,750 2,830 17,000
1989/12/19 2,830 2,830 2,800 2,800 9,000
1989/12/18 2,850 2,850 2,830 2,850 7,000
1989/12/15 2,880 2,880 2,860 2,860 5,000
1989/12/14 2,880 2,880 2,880 2,880 1,000
1989/12/13 2,820 2,880 2,820 2,880 5,000
1989/12/12 2,880 2,890 2,820 2,820 29,000
1989/12/11 2,880 2,880 2,880 2,880 1,000
1989/12/08 2,890 2,890 2,850 2,850 26,000
1989/12/07 2,850 2,880 2,820 2,880 8,000
1989/12/06 2,850 2,850 2,830 2,850 15,000
1989/12/05 2,800 2,880 2,790 2,860 12,000
1989/12/04 2,780 2,790 2,780 2,790 11,000
1989/12/01 2,780 2,790 2,770 2,770 34,000
1989/11/30 2,790 2,820 2,770 2,770 12,000
1989/11/29 2,780 2,820 2,780 2,810 16,000
1989/11/28 2,780 2,780 2,770 2,780 12,000
1989/11/27 2,900 2,900 2,820 2,820 30,000
1989/11/24 2,850 2,900 2,840 2,900 52,000
1989/11/22 2,770 2,840 2,770 2,840 10,000
1989/11/21 2,780 2,820 2,770 2,770 27,000
1989/11/20 2,770 2,850 2,770 2,850 24,000
1989/11/16 2,800 2,800 2,770 2,790 20,000
1989/11/15 2,800 2,820 2,800 2,810 6,000
1989/11/14 2,790 2,790 2,790 2,790 4,000
1989/11/13 2,790 2,840 2,780 2,780 6,000
1989/11/10 2,850 2,850 2,770 2,770 17,000
1989/11/09 2,840 2,880 2,820 2,820 3,000
1989/11/08 2,800 2,840 2,790 2,840 16,000
1989/11/07 2,830 2,830 2,800 2,800 7,000
1989/11/06 2,890 2,900 2,830 2,830 4,000
1989/11/02 2,880 2,890 2,880 2,890 5,000
1989/11/01 2,950 2,950 2,950 2,950 17,000
1989/10/31 2,820 3,000 2,820 3,000 43,000
1989/10/30 2,760 2,860 2,730 2,860 12,000
1989/10/27 2,890 2,890 2,780 2,800 46,000
1989/10/26 2,970 2,990 2,890 2,890 17,000
1989/10/25 2,990 3,000 2,870 2,900 13,000
1989/10/24 2,990 3,010 2,990 3,010 39,000
1989/10/23 3,010 3,050 2,990 3,000 51,000
1989/10/20 3,090 3,100 3,000 3,050 31,000
1989/10/19 3,050 3,100 3,010 3,100 32,000
1989/10/18 2,990 3,090 2,980 3,030 75,000
1989/10/17 2,970 2,970 2,950 2,950 2,000
1989/10/16 2,980 3,020 2,940 3,020 31,000
1989/10/13 3,000 3,030 3,000 3,030 17,000
1989/10/12 3,080 3,100 3,000 3,050 38,000
1989/10/11 3,090 3,110 3,000 3,110 61,000
1989/10/09 3,130 3,150 3,100 3,110 28,000
1989/10/06 3,190 3,190 3,100 3,180 69,000
1989/10/05 3,150 3,230 3,150 3,220 104,000
1989/10/04 3,200 3,230 3,100 3,100 151,000
1989/10/03 3,280 3,300 3,150 3,250 196,000
1989/10/02 3,140 3,230 3,140 3,230 301,000
1989/09/29 3,090 3,100 3,050 3,100 244,000
1989/09/28 2,930 3,080 2,930 3,050 248,000
1989/09/27 2,940 3,110 2,930 2,960 339,000
1989/09/26 2,800 2,990 2,800 2,900 236,000
1989/09/25 2,840 2,850 2,800 2,800 39,000
1989/09/22 2,800 2,830 2,770 2,770 84,000
1989/09/21 2,850 2,850 2,770 2,790 54,000
1989/09/20 2,840 2,840 2,800 2,810 70,000
1989/09/19 2,850 2,890 2,810 2,850 69,000
1989/09/18 2,910 2,910 2,850 2,850 127,000
1989/09/14 2,720 2,920 2,720 2,880 268,000
1989/09/13 2,720 2,720 2,700 2,700 11,000
1989/09/12 2,690 2,760 2,690 2,700 25,000
1989/09/11 2,700 2,700 2,690 2,690 64,000
1989/09/08 2,700 2,750 2,680 2,690 116,000
1989/09/07 2,700 2,710 2,700 2,700 69,000
1989/09/06 2,700 2,710 2,690 2,690 89,000
1989/09/05 2,730 2,750 2,690 2,690 27,000
1989/09/04 2,720 2,720 2,690 2,690 31,000
1989/09/01 2,680 2,770 2,670 2,680 55,000
1989/08/31 2,750 2,750 2,700 2,700 35,000
1989/08/30 2,800 2,800 2,790 2,790 8,000
1989/08/29 2,760 2,760 2,680 2,700 64,000
1989/08/28 2,760 2,800 2,730 2,750 30,000
1989/08/25 2,780 2,800 2,760 2,800 102,000
1989/08/24 2,870 2,870 2,730 2,750 29,000
1989/08/23 2,840 2,880 2,820 2,850 61,000
1989/08/22 2,700 2,850 2,700 2,850 86,000
1989/08/21 2,710 2,710 2,700 2,700 13,000
1989/08/18 2,680 2,700 2,680 2,690 40,000
1989/08/17 2,730 2,760 2,670 2,700 65,000
1989/08/16 2,730 2,770 2,730 2,770 9,000
1989/08/15 2,690 2,710 2,670 2,670 21,000
1989/08/14 2,710 2,810 2,680 2,680 21,000
1989/08/11 2,680 2,710 2,670 2,710 62,000
1989/08/10 2,720 2,720 2,680 2,680 60,000
1989/08/09 2,760 2,820 2,760 2,760 48,000
1989/08/08 2,870 2,900 2,770 2,770 130,000
1989/08/07 2,870 2,930 2,850 2,850 117,000
1989/08/04 2,830 2,950 2,830 2,910 594,000
1989/08/03 2,750 2,850 2,730 2,850 234,000
1989/08/02 2,870 2,900 2,730 2,730 382,000
1989/08/01 2,800 2,880 2,740 2,850 904,000
1989/07/31 2,600 2,680 2,580 2,680 560,000
1989/07/28 2,460 2,630 2,450 2,600 451,000
1989/07/27 2,440 2,480 2,430 2,430 204,000
1989/07/26 2,440 2,470 2,400 2,420 173,000
1989/07/25 2,420 2,480 2,400 2,400 133,000
1989/07/24 2,390 2,400 2,370 2,400 21,000
1989/07/21 2,400 2,400 2,390 2,390 5,000
1989/07/20 2,400 2,420 2,390 2,390 8,000
1989/07/19 2,400 2,400 2,380 2,400 20,000
1989/07/18 2,420 2,420 2,370 2,400 42,000
1989/07/17 2,410 2,420 2,390 2,420 59,000
1989/07/14 2,360 2,430 2,360 2,370 93,000
1989/07/13 2,370 2,370 2,350 2,360 9,000
1989/07/12 2,330 2,380 2,330 2,380 15,000
1989/07/11 2,320 2,350 2,320 2,320 19,000
1989/07/10 2,360 2,360 2,310 2,310 141,000
1989/07/07 2,340 2,380 2,340 2,360 14,000
1989/07/06 2,350 2,360 2,350 2,350 8,000
1989/07/05 2,360 2,360 2,360 2,360 9,000
1989/07/04 2,360 2,360 2,300 2,310 5,000
1989/07/03 2,370 2,380 2,360 2,360 6,000
1989/06/30 2,390 2,390 2,350 2,370 15,000
1989/06/29 2,310 2,350 2,310 2,350 4,000
1989/06/28 2,340 2,340 2,310 2,320 131,000
1989/06/27 2,390 2,390 2,350 2,380 15,000
1989/06/26 2,460 2,460 2,440 2,440 10,000
1989/06/23 2,390 2,460 2,350 2,420 62,000
1989/06/22 2,300 2,370 2,240 2,370 56,000
1989/06/21 2,300 2,340 2,300 2,300 53,000
1989/06/20 2,300 2,300 2,260 2,280 19,000
1989/06/19 2,350 2,350 2,350 2,350 5,000
1989/06/16 2,330 2,330 2,230 2,230 44,000
1989/06/15 2,350 2,350 2,310 2,310 33,000
1989/06/14 2,400 2,400 2,360 2,380 16,000
1989/06/13 2,470 2,480 2,370 2,380 93,000
1989/06/12 2,440 2,450 2,420 2,430 75,000
1989/06/09 2,500 2,500 2,360 2,450 200,000
1989/06/08 2,390 2,500 2,370 2,460 442,000
1989/06/07 2,250 2,420 2,250 2,350 320,000
1989/06/06 2,250 2,250 2,200 2,200 9,000
1989/06/05 2,240 2,250 2,240 2,250 9,000
1989/06/02 2,100 2,310 2,100 2,200 183,000
1989/06/01 2,120 2,120 2,120 2,120 3,000
1989/05/31 2,150 2,180 2,120 2,180 10,000
1989/05/30 2,100 2,100 2,100 2,100 1,000
1989/05/29 2,100 2,100 2,100 2,100 8,000
1989/05/26 2,100 2,100 2,100 2,100 3,000
1989/05/25 2,100 2,100 2,090 2,100 12,000
1989/05/24 2,110 2,110 2,100 2,100 17,000
1989/05/23 2,110 2,110 2,110 2,110 5,000
1989/05/22 2,110 2,110 2,110 2,110 23,000
1989/05/19 2,140 2,150 2,100 2,150 36,000
1989/05/18 2,150 2,180 2,150 2,150 6,000
1989/05/17 2,150 2,150 2,150 2,150 3,000
1989/05/16 2,200 2,200 2,160 2,160 9,000
1989/05/15 2,240 2,250 2,160 2,250 50,000
1989/05/12 2,150 2,200 2,120 2,200 84,000
1989/05/11 2,060 2,150 2,060 2,150 10,000
1989/05/10 2,060 2,060 2,050 2,050 2,000
1989/05/09 2,100 2,100 2,090 2,090 3,000
1989/05/08 2,060 2,100 2,060 2,100 2,000
1989/05/02 2,000 2,050 2,000 2,050 5,000
1989/05/01 1,950 2,000 1,950 2,000 10,000
1989/04/28 1,900 1,900 1,900 1,900 2,000
1989/04/26 1,890 1,890 1,890 1,890 1,000
1989/04/25 1,900 1,900 1,900 1,900 2,000
1989/04/24 1,910 1,930 1,900 1,900 6,000
1989/04/21 1,900 1,900 1,900 1,900 1,000
1989/04/20 1,990 1,990 1,980 1,980 5,000
1989/04/19 1,990 1,990 1,990 1,990 4,000
1989/04/18 1,990 1,990 1,990 1,990 2,000
1989/04/17 1,990 1,990 1,990 1,990 5,000
1989/04/14 1,990 1,990 1,990 1,990 2,000
1989/04/12 1,990 2,000 1,990 1,990 7,000
1989/04/11 1,960 1,990 1,960 1,990 5,000
1989/04/10 1,940 1,950 1,940 1,950 13,000
1989/04/07 1,960 2,000 1,950 1,950 3,000
1989/04/06 1,950 1,950 1,950 1,950 4,000
1989/04/05 1,890 1,890 1,890 1,890 2,000
1989/04/04 1,950 1,950 1,950 1,950 2,000
1989/04/03 2,000 2,000 1,950 1,950 4,000
1989/03/30 2,000 2,000 2,000 2,000 1,000
1989/03/29 2,000 2,000 2,000 2,000 4,000
1989/03/28 1,910 2,000 1,910 2,000 6,000
1989/03/24 1,810 1,900 1,810 1,900 14,000
1989/03/22 1,900 1,900 1,900 1,900 1,000
1989/03/20 1,960 1,960 1,950 1,950 6,000
1989/03/17 1,960 1,960 1,960 1,960 2,000
1989/03/16 1,960 1,960 1,960 1,960 2,000
1989/03/15 1,950 1,950 1,950 1,950 3,000
1989/03/14 1,960 1,960 1,960 1,960 1,000
1989/03/13 1,950 1,960 1,950 1,960 2,000
1989/03/09 1,970 1,970 1,950 1,950 5,000
1989/03/08 2,000 2,000 1,970 1,970 3,000
1989/03/07 2,000 2,000 1,990 1,990 2,000
1989/03/06 2,050 2,050 2,050 2,050 3,000
1989/03/03 2,020 2,020 2,020 2,020 1,000
1989/03/02 1,990 2,020 1,990 2,020 4,000
1989/03/01 2,030 2,030 2,000 2,000 7,000
1989/02/27 2,040 2,050 2,040 2,050 5,000
1989/02/23 2,030 2,050 2,030 2,050 3,000
1989/02/20 2,050 2,050 2,020 2,020 2,000
1989/02/17 2,050 2,050 2,050 2,050 1,000
1989/02/16 2,060 2,060 2,060 2,060 1,000
1989/02/15 2,030 2,030 2,020 2,020 5,000
1989/02/10 2,050 2,050 2,050 2,050 6,000
1989/02/09 2,060 2,060 2,060 2,060 3,000
1989/02/08 2,090 2,120 2,090 2,120 16,000
1989/02/07 2,060 2,100 2,060 2,100 11,000
1989/02/06 2,050 2,090 2,010 2,010 10,000
1989/02/03 2,120 2,120 2,120 2,120 1,000
1989/01/31 2,200 2,200 2,180 2,180 7,000
1989/01/30 2,200 2,200 2,170 2,180 13,000
1989/01/27 2,070 2,070 2,070 2,070 1,000
1989/01/26 2,080 2,080 2,030 2,040 14,000
1989/01/25 2,110 2,110 2,100 2,100 5,000
1989/01/24 2,080 2,080 2,080 2,080 1,000
1989/01/23 2,060 2,060 2,060 2,060 2,000
1989/01/20 2,050 2,050 2,010 2,030 4,000
1989/01/19 2,090 2,090 2,090 2,090 12,000
1989/01/18 2,100 2,100 2,100 2,100 4,000
1989/01/17 2,130 2,130 2,130 2,130 2,000
1989/01/13 2,120 2,130 2,120 2,130 2,000
1989/01/12 2,140 2,140 2,090 2,090 4,000
1989/01/11 2,200 2,200 2,150 2,150 6,000
1989/01/10 2,210 2,210 2,200 2,210 6,000
1989/01/09 2,200 2,200 2,200 2,200 3,000
1989/01/06 2,240 2,240 2,240 2,240 1,000
1989/01/05 2,240 2,240 2,240 2,240 3,000
1989/01/04 2,260 2,260 2,260 2,260 2,000

このページの先頭へ