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 |
---|---|---|---|---|---|
2000/12/29 | 186 | 186 | 186 | 186 | 4,000 |
2000/12/28 | 186 | 191 | 186 | 186 | 7,000 |
2000/12/27 | 187 | 187 | 186 | 186 | 5,000 |
2000/12/26 | 188 | 193 | 188 | 193 | 9,000 |
2000/12/25 | 190 | 190 | 188 | 188 | 6,000 |
2000/12/22 | 193 | 193 | 186 | 186 | 18,000 |
2000/12/21 | 191 | 196 | 189 | 196 | 17,000 |
2000/12/20 | 191 | 191 | 189 | 190 | 13,000 |
2000/12/19 | 200 | 200 | 190 | 190 | 14,000 |
2000/12/18 | 200 | 200 | 195 | 200 | 35,000 |
2000/12/15 | 194 | 200 | 190 | 200 | 27,000 |
2000/12/14 | 201 | 201 | 193 | 193 | 6,000 |
2000/12/13 | 203 | 203 | 192 | 202 | 22,000 |
2000/12/12 | 200 | 202 | 200 | 202 | 14,000 |
2000/12/11 | 196 | 203 | 195 | 202 | 17,000 |
2000/12/08 | 189 | 198 | 189 | 198 | 31,000 |
2000/12/07 | 197 | 197 | 193 | 193 | 8,000 |
2000/12/06 | 199 | 199 | 198 | 199 | 5,000 |
2000/12/05 | 200 | 203 | 193 | 203 | 30,000 |
2000/12/04 | 195 | 196 | 195 | 196 | 8,000 |
2000/12/01 | 195 | 196 | 191 | 191 | 5,000 |
2000/11/30 | 196 | 196 | 191 | 191 | 9,000 |
2000/11/29 | 192 | 198 | 191 | 191 | 10,000 |
2000/11/28 | 197 | 198 | 190 | 190 | 7,000 |
2000/11/27 | 192 | 197 | 191 | 197 | 15,000 |
2000/11/24 | 191 | 191 | 191 | 191 | 4,000 |
2000/11/22 | 191 | 195 | 191 | 191 | 4,000 |
2000/11/21 | 198 | 198 | 190 | 191 | 10,000 |
2000/11/20 | 188 | 198 | 188 | 198 | 13,000 |
2000/11/17 | 194 | 194 | 189 | 189 | 5,000 |
2000/11/16 | 199 | 199 | 190 | 194 | 6,000 |
2000/11/15 | 193 | 200 | 188 | 200 | 32,000 |
2000/11/14 | 188 | 189 | 188 | 188 | 8,000 |
2000/11/13 | 189 | 189 | 187 | 188 | 9,000 |
2000/11/10 | 188 | 188 | 188 | 188 | 8,000 |
2000/11/09 | 191 | 191 | 188 | 188 | 8,000 |
2000/11/08 | 195 | 198 | 191 | 191 | 12,000 |
2000/11/07 | 192 | 195 | 191 | 191 | 13,000 |
2000/11/06 | 195 | 205 | 195 | 199 | 40,000 |
2000/11/02 | 191 | 200 | 191 | 200 | 5,000 |
2000/11/01 | 195 | 201 | 195 | 201 | 21,000 |
2000/10/31 | 199 | 199 | 190 | 190 | 31,000 |
2000/10/30 | 190 | 197 | 187 | 197 | 22,000 |
2000/10/27 | 194 | 194 | 186 | 186 | 3,000 |
2000/10/26 | 185 | 195 | 185 | 195 | 7,000 |
2000/10/25 | 188 | 188 | 186 | 186 | 3,000 |
2000/10/24 | 188 | 188 | 188 | 188 | 6,000 |
2000/10/23 | 195 | 198 | 193 | 193 | 5,000 |
2000/10/20 | 189 | 195 | 189 | 195 | 6,000 |
2000/10/19 | 188 | 188 | 188 | 188 | 2,000 |
2000/10/18 | 194 | 194 | 190 | 190 | 11,000 |
2000/10/17 | 190 | 190 | 190 | 190 | 2,000 |
2000/10/16 | 201 | 201 | 190 | 190 | 19,000 |
2000/10/13 | 191 | 191 | 188 | 188 | 3,000 |
2000/10/12 | 188 | 193 | 188 | 191 | 6,000 |
2000/10/11 | 187 | 188 | 187 | 188 | 8,000 |
2000/10/10 | 190 | 190 | 187 | 187 | 7,000 |
2000/10/06 | 195 | 196 | 195 | 195 | 12,000 |
2000/10/05 | 194 | 205 | 194 | 195 | 34,000 |
2000/10/04 | 194 | 196 | 189 | 189 | 9,000 |
2000/10/03 | 193 | 195 | 190 | 195 | 6,000 |
2000/10/02 | 200 | 200 | 188 | 188 | 6,000 |
2000/09/29 | 200 | 201 | 200 | 200 | 16,000 |
2000/09/28 | 190 | 192 | 190 | 192 | 10,000 |
2000/09/27 | 190 | 190 | 190 | 190 | 2,000 |
2000/09/26 | 191 | 192 | 191 | 192 | 4,000 |
2000/09/25 | 201 | 205 | 190 | 205 | 23,000 |
2000/09/22 | 203 | 204 | 203 | 204 | 22,000 |
2000/09/21 | 203 | 205 | 202 | 205 | 25,000 |
2000/09/20 | 199 | 202 | 199 | 202 | 13,000 |
2000/09/19 | 185 | 199 | 185 | 199 | 8,000 |
2000/09/18 | 189 | 200 | 184 | 185 | 22,000 |
2000/09/14 | 184 | 189 | 184 | 189 | 8,000 |
2000/09/13 | 186 | 187 | 184 | 184 | 11,000 |
2000/09/12 | 190 | 190 | 188 | 188 | 3,000 |
2000/09/11 | 190 | 190 | 188 | 188 | 4,000 |
2000/09/08 | 191 | 191 | 188 | 188 | 14,000 |
2000/09/07 | 191 | 193 | 191 | 192 | 7,000 |
2000/09/06 | 200 | 200 | 191 | 191 | 5,000 |
2000/09/05 | 191 | 208 | 186 | 207 | 31,000 |
2000/09/04 | 192 | 192 | 191 | 191 | 8,000 |
2000/09/01 | 194 | 194 | 192 | 192 | 2,000 |
2000/08/31 | 195 | 197 | 192 | 192 | 8,000 |
2000/08/30 | 204 | 205 | 194 | 205 | 25,000 |
2000/08/29 | 207 | 207 | 191 | 192 | 16,000 |
2000/08/28 | 208 | 209 | 196 | 196 | 18,000 |
2000/08/25 | 201 | 203 | 196 | 196 | 17,000 |
2000/08/24 | 192 | 203 | 192 | 201 | 17,000 |
2000/08/23 | 191 | 191 | 191 | 191 | 4,000 |
2000/08/22 | 191 | 195 | 191 | 195 | 6,000 |
2000/08/21 | 199 | 199 | 190 | 191 | 6,000 |
2000/08/18 | 192 | 200 | 192 | 200 | 8,000 |
2000/08/17 | 198 | 200 | 192 | 192 | 5,000 |
2000/08/16 | 201 | 209 | 201 | 202 | 8,000 |
2000/08/15 | 196 | 210 | 196 | 206 | 28,000 |
2000/08/14 | 201 | 201 | 191 | 191 | 3,000 |
2000/08/11 | 207 | 209 | 201 | 201 | 6,000 |
2000/08/10 | 207 | 209 | 207 | 207 | 3,000 |
2000/08/09 | 204 | 207 | 204 | 207 | 11,000 |
2000/08/08 | 209 | 209 | 204 | 204 | 3,000 |
2000/08/07 | 190 | 215 | 185 | 210 | 33,000 |
2000/08/04 | 185 | 185 | 185 | 185 | 6,000 |
2000/08/03 | 180 | 187 | 180 | 187 | 5,000 |
2000/08/02 | 198 | 198 | 190 | 190 | 8,000 |
2000/08/01 | 195 | 205 | 195 | 200 | 31,000 |
2000/07/31 | 190 | 190 | 190 | 190 | 8,000 |
2000/07/28 | 191 | 197 | 190 | 190 | 20,000 |
2000/07/27 | 180 | 186 | 180 | 186 | 8,000 |
2000/07/26 | 185 | 185 | 183 | 183 | 9,000 |
2000/07/25 | 185 | 186 | 185 | 185 | 4,000 |
2000/07/24 | 190 | 190 | 185 | 185 | 10,000 |
2000/07/21 | 192 | 195 | 192 | 192 | 11,000 |
2000/07/19 | 193 | 194 | 192 | 192 | 16,000 |
2000/07/18 | 201 | 201 | 196 | 196 | 16,000 |
2000/07/17 | 200 | 210 | 200 | 205 | 26,000 |
2000/07/14 | 200 | 202 | 200 | 202 | 21,000 |
2000/07/13 | 213 | 213 | 200 | 200 | 19,000 |
2000/07/12 | 216 | 219 | 207 | 219 | 57,000 |
2000/07/11 | 211 | 218 | 211 | 213 | 119,000 |
2000/07/10 | 196 | 210 | 196 | 208 | 60,000 |
2000/07/07 | 195 | 195 | 192 | 195 | 25,000 |
2000/07/06 | 193 | 195 | 190 | 195 | 11,000 |
2000/07/05 | 194 | 195 | 188 | 188 | 37,000 |
2000/07/04 | 191 | 194 | 191 | 194 | 20,000 |
2000/07/03 | 195 | 195 | 186 | 190 | 25,000 |
2000/06/30 | 195 | 195 | 194 | 194 | 24,000 |
2000/06/29 | 190 | 190 | 190 | 190 | 23,000 |
2000/06/28 | 190 | 190 | 190 | 190 | 17,000 |
2000/06/27 | 190 | 191 | 190 | 190 | 14,000 |
2000/06/26 | 190 | 190 | 190 | 190 | 3,000 |
2000/06/23 | 186 | 190 | 185 | 185 | 4,000 |
2000/06/22 | 185 | 190 | 178 | 178 | 19,000 |
2000/06/21 | 195 | 195 | 185 | 185 | 13,000 |
2000/06/20 | 190 | 195 | 190 | 195 | 19,000 |
2000/06/19 | 190 | 190 | 190 | 190 | 7,000 |
2000/06/16 | 180 | 189 | 180 | 189 | 6,000 |
2000/06/15 | 190 | 190 | 185 | 185 | 19,000 |
2000/06/14 | 185 | 185 | 180 | 185 | 6,000 |
2000/06/13 | 185 | 185 | 185 | 185 | 5,000 |
2000/06/09 | 186 | 186 | 178 | 185 | 18,000 |
2000/06/08 | 181 | 186 | 181 | 186 | 12,000 |
2000/06/07 | 180 | 181 | 178 | 181 | 17,000 |
2000/06/06 | 178 | 180 | 178 | 180 | 5,000 |
2000/06/05 | 181 | 185 | 180 | 180 | 25,000 |
2000/06/02 | 180 | 183 | 180 | 181 | 10,000 |
2000/06/01 | 181 | 183 | 181 | 183 | 2,000 |
2000/05/31 | 185 | 185 | 181 | 181 | 27,000 |
2000/05/30 | 183 | 190 | 181 | 181 | 25,000 |
2000/05/29 | 183 | 185 | 183 | 184 | 20,000 |
2000/05/26 | 181 | 183 | 180 | 180 | 5,000 |
2000/05/25 | 185 | 185 | 180 | 180 | 2,000 |
2000/05/24 | 184 | 184 | 180 | 183 | 3,000 |
2000/05/23 | 185 | 185 | 184 | 185 | 8,000 |
2000/05/22 | 180 | 185 | 180 | 185 | 7,000 |
2000/05/19 | 185 | 185 | 185 | 185 | 2,000 |
2000/05/18 | 185 | 185 | 180 | 182 | 14,000 |
2000/05/17 | 184 | 187 | 184 | 185 | 16,000 |
2000/05/16 | 186 | 186 | 185 | 186 | 15,000 |
2000/05/15 | 184 | 196 | 184 | 186 | 29,000 |
2000/05/12 | 188 | 188 | 180 | 183 | 8,000 |
2000/05/11 | 180 | 185 | 180 | 185 | 11,000 |
2000/05/10 | 190 | 206 | 190 | 200 | 15,000 |
2000/05/09 | 195 | 195 | 190 | 190 | 4,000 |
2000/05/08 | 183 | 195 | 182 | 195 | 12,000 |
2000/05/02 | 195 | 195 | 182 | 182 | 4,000 |
2000/05/01 | 179 | 195 | 179 | 195 | 18,000 |
2000/04/28 | 186 | 187 | 170 | 174 | 17,000 |
2000/04/27 | 194 | 194 | 188 | 188 | 8,000 |
2000/04/26 | 199 | 199 | 194 | 194 | 20,000 |
2000/04/25 | 205 | 205 | 194 | 196 | 13,000 |
2000/04/24 | 215 | 215 | 201 | 201 | 8,000 |
2000/04/21 | 215 | 215 | 215 | 215 | 2,000 |
2000/04/20 | 215 | 220 | 210 | 220 | 6,000 |
2000/04/19 | 220 | 220 | 219 | 219 | 9,000 |
2000/04/18 | 220 | 221 | 180 | 188 | 14,000 |
2000/04/17 | 216 | 220 | 216 | 220 | 18,000 |
2000/04/14 | 210 | 210 | 206 | 206 | 5,000 |
2000/04/13 | 201 | 214 | 201 | 214 | 11,000 |
2000/04/12 | 200 | 210 | 200 | 200 | 7,000 |
2000/04/11 | 214 | 214 | 210 | 210 | 4,000 |
2000/04/10 | 230 | 230 | 215 | 215 | 6,000 |
2000/04/07 | 215 | 215 | 214 | 214 | 2,000 |
2000/04/06 | 214 | 214 | 199 | 199 | 4,000 |
2000/04/05 | 215 | 215 | 214 | 214 | 2,000 |
2000/04/04 | 220 | 220 | 220 | 220 | 3,000 |
2000/04/03 | 220 | 220 | 220 | 220 | 8,000 |
2000/03/31 | 215 | 219 | 215 | 215 | 10,000 |
2000/03/30 | 196 | 220 | 196 | 215 | 17,000 |
2000/03/29 | 220 | 220 | 194 | 194 | 12,000 |
2000/03/28 | 195 | 200 | 194 | 194 | 5,000 |
2000/03/27 | 195 | 203 | 194 | 194 | 10,000 |
2000/03/24 | 200 | 200 | 194 | 194 | 12,000 |
2000/03/23 | 206 | 206 | 195 | 195 | 13,000 |
2000/03/22 | 219 | 219 | 204 | 204 | 9,000 |
2000/03/21 | 225 | 225 | 211 | 211 | 12,000 |
2000/03/17 | 216 | 220 | 215 | 220 | 8,000 |
2000/03/16 | 193 | 215 | 193 | 215 | 11,000 |
2000/03/15 | 180 | 198 | 180 | 198 | 18,000 |
2000/03/14 | 178 | 180 | 178 | 180 | 8,000 |
2000/03/13 | 192 | 192 | 173 | 173 | 9,000 |
2000/03/10 | 188 | 193 | 188 | 192 | 46,000 |
2000/03/09 | 173 | 173 | 173 | 173 | 1,000 |
2000/03/08 | 176 | 176 | 173 | 173 | 4,000 |
2000/03/07 | 170 | 176 | 170 | 176 | 4,000 |
2000/03/06 | 179 | 179 | 171 | 176 | 6,000 |
2000/03/03 | 180 | 180 | 179 | 179 | 2,000 |
2000/03/02 | 180 | 180 | 170 | 175 | 5,000 |
2000/03/01 | 180 | 181 | 176 | 176 | 10,000 |
2000/02/29 | 166 | 167 | 166 | 167 | 8,000 |
2000/02/28 | 175 | 175 | 175 | 175 | 2,000 |
2000/02/25 | 190 | 190 | 185 | 185 | 7,000 |
2000/02/24 | 178 | 195 | 178 | 190 | 9,000 |
2000/02/23 | 163 | 179 | 163 | 173 | 9,000 |
2000/02/22 | 166 | 171 | 165 | 165 | 8,000 |
2000/02/21 | 163 | 165 | 163 | 165 | 2,000 |
2000/02/18 | 171 | 181 | 171 | 181 | 5,000 |
2000/02/17 | 172 | 181 | 170 | 170 | 10,000 |
2000/02/16 | 166 | 166 | 162 | 162 | 10,000 |
2000/02/15 | 200 | 211 | 189 | 195 | 24,000 |
2000/02/14 | 199 | 200 | 199 | 200 | 7,000 |
2000/02/10 | 195 | 195 | 190 | 190 | 7,000 |
2000/02/09 | 200 | 200 | 200 | 200 | 8,000 |
2000/02/08 | 197 | 200 | 197 | 200 | 9,000 |
2000/02/07 | 217 | 217 | 197 | 197 | 3,000 |
2000/02/04 | 200 | 220 | 200 | 217 | 12,000 |
2000/02/03 | 200 | 200 | 200 | 200 | 6,000 |
2000/02/02 | 216 | 219 | 207 | 215 | 8,000 |
2000/02/01 | 205 | 210 | 205 | 210 | 7,000 |
2000/01/31 | 206 | 206 | 205 | 205 | 4,000 |
2000/01/28 | 205 | 206 | 205 | 206 | 6,000 |
2000/01/27 | 210 | 210 | 206 | 206 | 7,000 |
2000/01/26 | 223 | 225 | 209 | 209 | 10,000 |
2000/01/25 | 210 | 225 | 210 | 225 | 14,000 |
2000/01/24 | 213 | 213 | 213 | 213 | 6,000 |
2000/01/21 | 215 | 215 | 207 | 207 | 3,000 |
2000/01/18 | 220 | 220 | 210 | 215 | 3,000 |
2000/01/17 | 213 | 224 | 213 | 220 | 28,000 |
2000/01/14 | 206 | 208 | 206 | 208 | 6,000 |
2000/01/13 | 209 | 209 | 205 | 205 | 2,000 |
2000/01/12 | 207 | 210 | 207 | 209 | 11,000 |
2000/01/11 | 219 | 220 | 219 | 219 | 4,000 |
2000/01/07 | 219 | 219 | 219 | 219 | 1,000 |
2000/01/04 | 230 | 230 | 220 | 220 | 7,000 |