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 |
---|---|---|---|---|---|
1998/12/29 | 176 | 200 | 176 | 200 | 3,000 |
1998/12/28 | 190 | 210 | 175 | 175 | 8,000 |
1998/12/25 | 189 | 190 | 189 | 190 | 7,000 |
1998/12/24 | 180 | 189 | 165 | 189 | 9,000 |
1998/12/18 | 180 | 180 | 180 | 180 | 3,000 |
1998/12/17 | 183 | 183 | 183 | 183 | 1,000 |
1998/12/16 | 199 | 199 | 183 | 183 | 8,000 |
1998/12/15 | 173 | 209 | 173 | 209 | 22,000 |
1998/12/14 | 170 | 183 | 170 | 183 | 7,000 |
1998/12/11 | 175 | 175 | 175 | 175 | 16,000 |
1998/12/10 | 180 | 180 | 180 | 180 | 1,000 |
1998/12/09 | 179 | 195 | 179 | 195 | 38,000 |
1998/12/08 | 185 | 194 | 180 | 194 | 20,000 |
1998/12/07 | 195 | 195 | 190 | 190 | 18,000 |
1998/12/04 | 173 | 173 | 170 | 170 | 7,000 |
1998/12/03 | 173 | 175 | 173 | 173 | 9,000 |
1998/12/02 | 175 | 175 | 173 | 173 | 15,000 |
1998/12/01 | 172 | 185 | 172 | 180 | 16,000 |
1998/11/30 | 175 | 179 | 175 | 179 | 6,000 |
1998/11/27 | 170 | 178 | 170 | 175 | 25,000 |
1998/11/26 | 171 | 171 | 165 | 170 | 14,000 |
1998/11/25 | 159 | 171 | 159 | 170 | 14,000 |
1998/11/24 | 165 | 165 | 155 | 155 | 61,000 |
1998/11/20 | 165 | 165 | 160 | 165 | 10,000 |
1998/11/19 | 170 | 170 | 170 | 170 | 1,000 |
1998/11/18 | 166 | 171 | 165 | 165 | 5,000 |
1998/11/17 | 158 | 161 | 158 | 161 | 3,000 |
1998/11/16 | 174 | 185 | 174 | 174 | 36,000 |
1998/11/13 | 174 | 174 | 156 | 165 | 8,000 |
1998/11/12 | 155 | 174 | 155 | 164 | 42,000 |
1998/11/11 | 150 | 150 | 150 | 150 | 12,000 |
1998/11/10 | 155 | 155 | 150 | 150 | 7,000 |
1998/11/09 | 150 | 150 | 150 | 150 | 8,000 |
1998/11/06 | 151 | 155 | 150 | 150 | 7,000 |
1998/11/05 | 165 | 165 | 150 | 160 | 6,000 |
1998/11/04 | 150 | 165 | 150 | 161 | 20,000 |
1998/11/02 | 170 | 170 | 170 | 170 | 11,000 |
1998/10/30 | 155 | 156 | 155 | 156 | 7,000 |
1998/10/29 | 155 | 155 | 155 | 155 | 4,000 |
1998/10/28 | 160 | 160 | 160 | 160 | 4,000 |
1998/10/27 | 170 | 170 | 170 | 170 | 8,000 |
1998/10/26 | 170 | 170 | 170 | 170 | 7,000 |
1998/10/23 | 167 | 170 | 167 | 170 | 15,000 |
1998/10/22 | 168 | 168 | 167 | 167 | 4,000 |
1998/10/21 | 168 | 168 | 168 | 168 | 3,000 |
1998/10/20 | 170 | 170 | 168 | 168 | 2,000 |
1998/10/19 | 168 | 168 | 168 | 168 | 5,000 |
1998/10/15 | 164 | 180 | 160 | 173 | 35,000 |
1998/10/14 | 159 | 163 | 158 | 163 | 8,000 |
1998/10/13 | 135 | 159 | 135 | 159 | 11,000 |
1998/10/12 | 160 | 165 | 160 | 165 | 8,000 |
1998/10/09 | 160 | 160 | 160 | 160 | 2,000 |
1998/10/08 | 170 | 170 | 169 | 169 | 4,000 |
1998/10/07 | 155 | 171 | 152 | 168 | 18,000 |
1998/10/06 | 161 | 161 | 160 | 160 | 7,000 |
1998/10/05 | 164 | 164 | 160 | 161 | 7,000 |
1998/10/02 | 165 | 178 | 165 | 165 | 15,000 |
1998/10/01 | 175 | 179 | 170 | 178 | 19,000 |
1998/09/30 | 180 | 180 | 175 | 175 | 4,000 |
1998/09/29 | 180 | 180 | 180 | 180 | 3,000 |
1998/09/28 | 186 | 187 | 186 | 187 | 2,000 |
1998/09/25 | 180 | 186 | 165 | 186 | 14,000 |
1998/09/24 | 175 | 175 | 170 | 175 | 12,000 |
1998/09/22 | 185 | 185 | 170 | 170 | 7,000 |
1998/09/21 | 180 | 180 | 175 | 175 | 6,000 |
1998/09/18 | 178 | 180 | 178 | 180 | 5,000 |
1998/09/17 | 180 | 180 | 180 | 180 | 6,000 |
1998/09/16 | 187 | 189 | 185 | 189 | 33,000 |
1998/09/14 | 180 | 180 | 170 | 170 | 5,000 |
1998/09/11 | 185 | 185 | 180 | 183 | 21,000 |
1998/09/10 | 188 | 188 | 180 | 180 | 4,000 |
1998/09/09 | 190 | 190 | 188 | 188 | 5,000 |
1998/09/08 | 189 | 189 | 188 | 188 | 8,000 |
1998/09/07 | 170 | 190 | 170 | 189 | 16,000 |
1998/09/04 | 183 | 183 | 180 | 180 | 12,000 |
1998/09/03 | 189 | 190 | 181 | 188 | 30,000 |
1998/09/02 | 172 | 197 | 172 | 190 | 249,000 |
1998/09/01 | 222 | 222 | 218 | 222 | 13,000 |
1998/08/31 | 217 | 217 | 212 | 212 | 7,000 |
1998/08/28 | 210 | 212 | 187 | 187 | 3,000 |
1998/08/26 | 216 | 220 | 210 | 210 | 17,000 |
1998/08/25 | 209 | 209 | 209 | 209 | 1,000 |
1998/08/21 | 269 | 269 | 269 | 269 | 16,000 |
1998/08/19 | 250 | 250 | 250 | 250 | 2,000 |
1998/08/18 | 240 | 250 | 240 | 250 | 11,000 |
1998/08/17 | 272 | 272 | 265 | 265 | 22,000 |
1998/08/14 | 257 | 257 | 257 | 257 | 2,000 |
1998/08/13 | 258 | 259 | 258 | 259 | 3,000 |
1998/08/11 | 260 | 265 | 260 | 265 | 4,000 |
1998/08/07 | 271 | 271 | 270 | 270 | 2,000 |
1998/08/04 | 275 | 275 | 275 | 275 | 3,000 |
1998/08/03 | 279 | 279 | 275 | 275 | 2,000 |
1998/07/31 | 280 | 280 | 280 | 280 | 6,000 |
1998/07/30 | 272 | 272 | 270 | 270 | 3,000 |
1998/07/29 | 273 | 273 | 270 | 270 | 3,000 |
1998/07/28 | 273 | 273 | 273 | 273 | 1,000 |
1998/07/27 | 258 | 288 | 258 | 288 | 11,000 |
1998/07/23 | 298 | 298 | 298 | 298 | 11,000 |
1998/07/21 | 295 | 295 | 291 | 291 | 4,000 |
1998/07/16 | 300 | 300 | 295 | 295 | 6,000 |
1998/07/15 | 300 | 300 | 300 | 300 | 22,000 |
1998/07/14 | 290 | 290 | 290 | 290 | 5,000 |
1998/07/13 | 295 | 295 | 290 | 290 | 3,000 |
1998/07/10 | 305 | 305 | 300 | 300 | 11,000 |
1998/07/09 | 305 | 305 | 305 | 305 | 2,000 |
1998/07/08 | 325 | 325 | 325 | 325 | 1,000 |
1998/07/07 | 330 | 330 | 330 | 330 | 3,000 |
1998/07/06 | 330 | 330 | 330 | 330 | 32,000 |
1998/07/02 | 301 | 301 | 300 | 300 | 8,000 |
1998/07/01 | 300 | 300 | 298 | 300 | 16,000 |
1998/06/29 | 294 | 294 | 294 | 294 | 1,000 |
1998/06/24 | 295 | 295 | 295 | 295 | 1,000 |
1998/06/23 | 296 | 296 | 296 | 296 | 13,000 |
1998/06/22 | 299 | 299 | 299 | 299 | 1,000 |
1998/06/19 | 302 | 302 | 301 | 301 | 6,000 |
1998/06/18 | 310 | 310 | 304 | 304 | 5,000 |
1998/06/15 | 305 | 305 | 305 | 305 | 19,000 |
1998/06/12 | 300 | 300 | 300 | 300 | 20,000 |
1998/06/11 | 288 | 288 | 288 | 288 | 1,000 |
1998/06/10 | 288 | 288 | 288 | 288 | 2,000 |
1998/06/09 | 295 | 295 | 295 | 295 | 6,000 |
1998/06/08 | 300 | 300 | 300 | 300 | 1,000 |
1998/06/05 | 305 | 305 | 300 | 300 | 7,000 |
1998/06/04 | 307 | 307 | 307 | 307 | 4,000 |
1998/06/03 | 341 | 341 | 337 | 337 | 2,000 |
1998/06/02 | 344 | 344 | 343 | 343 | 2,000 |
1998/06/01 | 345 | 345 | 345 | 345 | 9,000 |
1998/05/28 | 305 | 310 | 305 | 310 | 2,000 |
1998/05/27 | 321 | 321 | 320 | 320 | 6,000 |
1998/05/26 | 321 | 321 | 321 | 321 | 3,000 |
1998/05/22 | 357 | 357 | 357 | 357 | 11,000 |
1998/05/21 | 350 | 350 | 350 | 350 | 1,000 |
1998/05/20 | 350 | 350 | 350 | 350 | 5,000 |
1998/05/15 | 355 | 355 | 355 | 355 | 16,000 |
1998/05/14 | 350 | 350 | 350 | 350 | 1,000 |
1998/05/12 | 350 | 355 | 350 | 351 | 5,000 |
1998/05/01 | 355 | 355 | 350 | 350 | 13,000 |
1998/04/28 | 321 | 321 | 321 | 321 | 1,000 |
1998/04/27 | 322 | 322 | 322 | 322 | 3,000 |
1998/04/24 | 338 | 338 | 338 | 338 | 1,000 |
1998/04/23 | 333 | 337 | 333 | 337 | 13,000 |
1998/04/22 | 333 | 343 | 333 | 343 | 3,000 |
1998/04/21 | 323 | 323 | 323 | 323 | 1,000 |
1998/04/20 | 348 | 348 | 348 | 348 | 1,000 |
1998/04/17 | 370 | 370 | 370 | 370 | 1,000 |
1998/04/15 | 370 | 370 | 370 | 370 | 16,000 |
1998/04/13 | 328 | 328 | 320 | 320 | 3,000 |
1998/04/08 | 328 | 328 | 328 | 328 | 1,000 |
1998/04/03 | 321 | 323 | 321 | 323 | 4,000 |
1998/04/01 | 357 | 357 | 357 | 357 | 10,000 |
1998/03/31 | 326 | 326 | 322 | 322 | 5,000 |
1998/03/27 | 331 | 331 | 326 | 326 | 4,000 |
1998/03/25 | 375 | 376 | 375 | 376 | 2,000 |
1998/03/24 | 370 | 370 | 370 | 370 | 1,000 |
1998/03/23 | 380 | 380 | 380 | 380 | 19,000 |
1998/03/20 | 370 | 370 | 370 | 370 | 1,000 |
1998/03/19 | 360 | 360 | 360 | 360 | 1,000 |
1998/03/16 | 380 | 380 | 380 | 380 | 20,000 |
1998/03/13 | 324 | 324 | 324 | 324 | 6,000 |
1998/03/11 | 341 | 341 | 341 | 341 | 4,000 |
1998/03/04 | 380 | 380 | 380 | 380 | 9,000 |
1998/03/03 | 381 | 381 | 380 | 380 | 3,000 |
1998/03/02 | 380 | 380 | 380 | 380 | 12,000 |
1998/02/26 | 334 | 334 | 334 | 334 | 2,000 |
1998/02/23 | 359 | 359 | 359 | 359 | 5,000 |
1998/02/16 | 362 | 362 | 362 | 362 | 18,000 |
1998/02/09 | 327 | 337 | 327 | 337 | 4,000 |
1998/02/03 | 352 | 352 | 352 | 352 | 1,000 |
1998/02/02 | 357 | 357 | 352 | 352 | 6,000 |
1998/01/30 | 360 | 360 | 360 | 360 | 9,000 |
1998/01/28 | 335 | 360 | 335 | 360 | 5,000 |
1998/01/27 | 335 | 335 | 335 | 335 | 1,000 |
1998/01/26 | 311 | 330 | 311 | 330 | 13,000 |
1998/01/23 | 323 | 323 | 318 | 318 | 14,000 |
1998/01/22 | 318 | 318 | 318 | 318 | 1,000 |
1998/01/21 | 333 | 333 | 333 | 333 | 1,000 |
1998/01/20 | 329 | 333 | 329 | 333 | 2,000 |
1998/01/19 | 350 | 350 | 330 | 330 | 25,000 |
1998/01/14 | 275 | 275 | 275 | 275 | 1,000 |
1998/01/12 | 275 | 275 | 275 | 275 | 1,000 |
1998/01/09 | 280 | 280 | 280 | 280 | 2,000 |
1998/01/08 | 285 | 285 | 280 | 280 | 3,000 |
1998/01/05 | 285 | 285 | 285 | 285 | 1,000 |