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 |
---|---|---|---|---|---|
2002/12/30 | 228 | 230 | 222 | 230 | 11,000 |
2002/12/27 | 227 | 230 | 226 | 230 | 8,000 |
2002/12/26 | 218 | 219 | 218 | 219 | 4,000 |
2002/12/25 | 214 | 216 | 210 | 216 | 31,000 |
2002/12/24 | 220 | 220 | 212 | 212 | 34,000 |
2002/12/20 | 215 | 220 | 215 | 220 | 39,000 |
2002/12/19 | 226 | 226 | 212 | 213 | 97,000 |
2002/12/18 | 225 | 226 | 218 | 225 | 27,000 |
2002/12/17 | 233 | 236 | 230 | 230 | 23,000 |
2002/12/16 | 237 | 245 | 235 | 235 | 32,000 |
2002/12/13 | 241 | 241 | 238 | 239 | 67,000 |
2002/12/12 | 244 | 244 | 241 | 241 | 10,000 |
2002/12/11 | 243 | 250 | 243 | 246 | 14,000 |
2002/12/10 | 244 | 256 | 241 | 242 | 35,000 |
2002/12/09 | 241 | 245 | 241 | 244 | 19,000 |
2002/12/06 | 256 | 259 | 245 | 251 | 30,000 |
2002/12/05 | 260 | 261 | 256 | 257 | 50,000 |
2002/12/04 | 249 | 266 | 242 | 261 | 145,000 |
2002/12/03 | 248 | 248 | 228 | 244 | 30,000 |
2002/12/02 | 250 | 255 | 243 | 243 | 32,000 |
2002/11/29 | 233 | 242 | 233 | 242 | 53,000 |
2002/11/28 | 235 | 236 | 228 | 228 | 44,000 |
2002/11/27 | 229 | 235 | 229 | 235 | 28,000 |
2002/11/26 | 232 | 234 | 227 | 231 | 11,000 |
2002/11/25 | 223 | 230 | 223 | 230 | 20,000 |
2002/11/22 | 230 | 230 | 221 | 222 | 13,000 |
2002/11/21 | 217 | 222 | 217 | 222 | 4,000 |
2002/11/20 | 210 | 230 | 210 | 222 | 19,000 |
2002/11/19 | 218 | 218 | 212 | 213 | 17,000 |
2002/11/18 | 224 | 224 | 215 | 218 | 5,000 |
2002/11/15 | 212 | 224 | 212 | 224 | 27,000 |
2002/11/14 | 222 | 222 | 212 | 212 | 8,000 |
2002/11/13 | 230 | 232 | 228 | 228 | 16,000 |
2002/11/12 | 233 | 240 | 233 | 240 | 12,000 |
2002/11/11 | 238 | 238 | 233 | 233 | 5,000 |
2002/11/08 | 239 | 240 | 236 | 240 | 18,000 |
2002/11/07 | 238 | 240 | 232 | 240 | 24,000 |
2002/11/06 | 240 | 241 | 237 | 240 | 30,000 |
2002/11/05 | 225 | 241 | 225 | 240 | 24,000 |
2002/11/01 | 231 | 235 | 221 | 235 | 31,000 |
2002/10/31 | 234 | 234 | 224 | 230 | 14,000 |
2002/10/30 | 230 | 235 | 230 | 234 | 26,000 |
2002/10/29 | 231 | 235 | 227 | 230 | 28,000 |
2002/10/28 | 235 | 235 | 227 | 230 | 28,000 |
2002/10/25 | 218 | 227 | 218 | 226 | 53,000 |
2002/10/24 | 220 | 220 | 215 | 218 | 8,000 |
2002/10/23 | 215 | 218 | 209 | 216 | 16,000 |
2002/10/22 | 215 | 220 | 215 | 215 | 12,000 |
2002/10/21 | 215 | 222 | 215 | 220 | 33,000 |
2002/10/18 | 215 | 218 | 212 | 215 | 8,000 |
2002/10/17 | 220 | 220 | 209 | 210 | 25,000 |
2002/10/16 | 219 | 219 | 204 | 218 | 22,000 |
2002/10/15 | 206 | 211 | 204 | 210 | 27,000 |
2002/10/11 | 202 | 206 | 195 | 206 | 17,000 |
2002/10/10 | 201 | 205 | 200 | 202 | 22,000 |
2002/10/09 | 205 | 212 | 200 | 207 | 46,000 |
2002/10/08 | 206 | 214 | 206 | 209 | 9,000 |
2002/10/07 | 220 | 222 | 210 | 220 | 20,000 |
2002/10/04 | 212 | 216 | 212 | 216 | 10,000 |
2002/10/03 | 218 | 222 | 216 | 220 | 16,000 |
2002/10/02 | 221 | 221 | 210 | 218 | 32,000 |
2002/10/01 | 227 | 227 | 216 | 221 | 8,000 |
2002/09/30 | 225 | 227 | 215 | 221 | 36,000 |
2002/09/27 | 211 | 224 | 210 | 224 | 33,000 |
2002/09/26 | 221 | 221 | 215 | 215 | 26,000 |
2002/09/25 | 229 | 229 | 216 | 221 | 8,000 |
2002/09/24 | 230 | 230 | 225 | 229 | 21,000 |
2002/09/20 | 225 | 226 | 223 | 223 | 10,000 |
2002/09/19 | 212 | 228 | 208 | 225 | 31,000 |
2002/09/18 | 213 | 217 | 213 | 217 | 14,000 |
2002/09/17 | 213 | 223 | 213 | 222 | 22,000 |
2002/09/13 | 208 | 213 | 208 | 213 | 69,000 |
2002/09/12 | 220 | 223 | 213 | 223 | 19,000 |
2002/09/11 | 217 | 217 | 216 | 216 | 6,000 |
2002/09/10 | 219 | 220 | 216 | 216 | 10,000 |
2002/09/09 | 220 | 220 | 212 | 218 | 7,000 |
2002/09/06 | 213 | 224 | 206 | 220 | 18,000 |
2002/09/05 | 219 | 223 | 210 | 223 | 21,000 |
2002/09/04 | 219 | 220 | 215 | 218 | 16,000 |
2002/09/03 | 223 | 225 | 205 | 218 | 30,000 |
2002/09/02 | 228 | 228 | 216 | 224 | 19,000 |
2002/08/30 | 228 | 228 | 226 | 228 | 18,000 |
2002/08/29 | 234 | 234 | 217 | 217 | 17,000 |
2002/08/28 | 236 | 236 | 229 | 230 | 26,000 |
2002/08/27 | 237 | 237 | 231 | 231 | 12,000 |
2002/08/26 | 233 | 239 | 230 | 237 | 20,000 |
2002/08/23 | 237 | 238 | 233 | 234 | 36,000 |
2002/08/22 | 237 | 237 | 225 | 233 | 19,000 |
2002/08/21 | 239 | 240 | 230 | 230 | 12,000 |
2002/08/20 | 236 | 238 | 226 | 234 | 21,000 |
2002/08/19 | 240 | 240 | 226 | 235 | 21,000 |
2002/08/16 | 246 | 246 | 240 | 240 | 28,000 |
2002/08/15 | 234 | 248 | 234 | 241 | 59,000 |
2002/08/14 | 238 | 242 | 231 | 231 | 36,000 |
2002/08/13 | 249 | 249 | 239 | 239 | 51,000 |
2002/08/12 | 248 | 248 | 243 | 243 | 43,000 |
2002/08/09 | 238 | 250 | 236 | 241 | 154,000 |
2002/08/08 | 236 | 238 | 234 | 236 | 65,000 |
2002/08/07 | 238 | 239 | 233 | 234 | 73,000 |
2002/08/06 | 227 | 239 | 222 | 226 | 134,000 |
2002/08/05 | 240 | 241 | 221 | 221 | 159,000 |
2002/08/02 | 223 | 240 | 218 | 240 | 90,000 |
2002/08/01 | 219 | 223 | 218 | 218 | 16,000 |
2002/07/31 | 218 | 223 | 214 | 216 | 18,000 |
2002/07/30 | 212 | 223 | 212 | 218 | 63,000 |
2002/07/29 | 211 | 212 | 210 | 211 | 37,000 |
2002/07/26 | 210 | 210 | 207 | 210 | 27,000 |
2002/07/25 | 210 | 214 | 197 | 208 | 27,000 |
2002/07/24 | 205 | 208 | 195 | 208 | 47,000 |
2002/07/23 | 205 | 206 | 205 | 206 | 13,000 |
2002/07/22 | 199 | 220 | 198 | 220 | 35,000 |
2002/07/19 | 222 | 222 | 209 | 209 | 19,000 |
2002/07/18 | 204 | 225 | 200 | 224 | 66,000 |
2002/07/17 | 215 | 215 | 195 | 215 | 30,000 |
2002/07/16 | 215 | 220 | 214 | 216 | 14,000 |
2002/07/15 | 220 | 221 | 215 | 215 | 30,000 |
2002/07/12 | 224 | 224 | 214 | 214 | 21,000 |
2002/07/11 | 220 | 224 | 215 | 224 | 57,000 |
2002/07/10 | 225 | 233 | 223 | 230 | 236,000 |
2002/07/09 | 205 | 219 | 205 | 219 | 57,000 |
2002/07/08 | 205 | 210 | 200 | 200 | 23,000 |
2002/07/05 | 195 | 205 | 191 | 205 | 30,000 |
2002/07/04 | 211 | 211 | 201 | 205 | 32,000 |
2002/07/03 | 188 | 228 | 188 | 216 | 139,000 |
2002/07/02 | 180 | 189 | 174 | 189 | 32,000 |
2002/07/01 | 182 | 185 | 182 | 185 | 5,000 |
2002/06/28 | 167 | 181 | 167 | 181 | 22,000 |
2002/06/27 | 170 | 171 | 166 | 166 | 10,000 |
2002/06/26 | 172 | 172 | 170 | 170 | 13,000 |
2002/06/25 | 181 | 182 | 172 | 172 | 4,000 |
2002/06/24 | 180 | 181 | 171 | 181 | 15,000 |
2002/06/21 | 180 | 181 | 180 | 180 | 16,000 |
2002/06/20 | 185 | 185 | 181 | 181 | 6,000 |
2002/06/19 | 184 | 189 | 181 | 181 | 38,000 |
2002/06/18 | 182 | 184 | 181 | 184 | 7,000 |
2002/06/17 | 181 | 195 | 181 | 188 | 44,000 |
2002/06/14 | 190 | 191 | 181 | 181 | 108,000 |
2002/06/13 | 191 | 199 | 191 | 195 | 17,000 |
2002/06/12 | 191 | 191 | 191 | 191 | 1,000 |
2002/06/11 | 192 | 197 | 192 | 197 | 4,000 |
2002/06/10 | 195 | 199 | 193 | 193 | 13,000 |
2002/06/07 | 195 | 195 | 190 | 195 | 20,000 |
2002/06/06 | 200 | 200 | 190 | 190 | 32,000 |
2002/06/05 | 201 | 203 | 200 | 201 | 43,000 |
2002/06/04 | 208 | 208 | 197 | 202 | 22,000 |
2002/06/03 | 201 | 207 | 198 | 207 | 21,000 |
2002/05/31 | 212 | 212 | 206 | 206 | 35,000 |
2002/05/30 | 214 | 215 | 207 | 214 | 112,000 |
2002/05/29 | 190 | 220 | 190 | 219 | 177,000 |
2002/05/28 | 190 | 190 | 188 | 190 | 26,000 |
2002/05/27 | 190 | 190 | 185 | 189 | 22,000 |
2002/05/24 | 190 | 190 | 184 | 187 | 14,000 |
2002/05/23 | 192 | 192 | 188 | 190 | 25,000 |
2002/05/22 | 190 | 192 | 190 | 192 | 34,000 |
2002/05/21 | 194 | 196 | 191 | 194 | 44,000 |
2002/05/20 | 190 | 195 | 186 | 191 | 42,000 |
2002/05/17 | 189 | 189 | 184 | 185 | 20,000 |
2002/05/16 | 186 | 186 | 182 | 186 | 6,000 |
2002/05/15 | 188 | 192 | 185 | 185 | 30,000 |
2002/05/14 | 186 | 190 | 186 | 188 | 7,000 |
2002/05/13 | 192 | 192 | 186 | 186 | 11,000 |
2002/05/10 | 192 | 192 | 190 | 190 | 11,000 |
2002/05/09 | 195 | 195 | 190 | 190 | 15,000 |
2002/05/08 | 195 | 195 | 193 | 194 | 3,000 |
2002/05/07 | 197 | 197 | 189 | 194 | 16,000 |
2002/05/02 | 193 | 195 | 187 | 187 | 11,000 |
2002/05/01 | 180 | 192 | 180 | 192 | 13,000 |
2002/04/30 | 181 | 185 | 180 | 180 | 20,000 |
2002/04/26 | 186 | 189 | 183 | 185 | 19,000 |
2002/04/25 | 182 | 186 | 182 | 186 | 9,000 |
2002/04/24 | 191 | 191 | 186 | 186 | 27,000 |
2002/04/23 | 194 | 195 | 193 | 193 | 7,000 |
2002/04/22 | 198 | 198 | 194 | 194 | 22,000 |
2002/04/19 | 191 | 191 | 187 | 189 | 16,000 |
2002/04/18 | 195 | 195 | 192 | 192 | 7,000 |
2002/04/17 | 198 | 198 | 195 | 195 | 4,000 |
2002/04/16 | 198 | 201 | 197 | 198 | 18,000 |
2002/04/15 | 192 | 200 | 192 | 198 | 20,000 |
2002/04/12 | 188 | 193 | 188 | 193 | 6,000 |
2002/04/11 | 193 | 193 | 191 | 193 | 9,000 |
2002/04/10 | 192 | 193 | 191 | 193 | 9,000 |
2002/04/09 | 199 | 199 | 193 | 193 | 4,000 |
2002/04/08 | 200 | 200 | 195 | 195 | 6,000 |
2002/04/05 | 190 | 200 | 190 | 195 | 14,000 |
2002/04/04 | 186 | 190 | 186 | 187 | 10,000 |
2002/04/03 | 191 | 191 | 185 | 185 | 6,000 |
2002/04/02 | 190 | 191 | 182 | 191 | 13,000 |
2002/04/01 | 186 | 200 | 186 | 194 | 10,000 |
2002/03/29 | 193 | 200 | 181 | 200 | 56,000 |
2002/03/28 | 189 | 194 | 186 | 194 | 11,000 |
2002/03/27 | 190 | 194 | 186 | 194 | 18,000 |
2002/03/26 | 191 | 194 | 190 | 194 | 25,000 |
2002/03/25 | 208 | 208 | 190 | 205 | 57,000 |
2002/03/22 | 205 | 210 | 200 | 208 | 69,000 |
2002/03/20 | 210 | 210 | 204 | 206 | 104,000 |
2002/03/19 | 195 | 207 | 190 | 204 | 192,000 |
2002/03/18 | 181 | 189 | 180 | 185 | 49,000 |
2002/03/15 | 171 | 180 | 166 | 169 | 30,000 |
2002/03/14 | 169 | 170 | 165 | 170 | 10,000 |
2002/03/13 | 170 | 170 | 170 | 170 | 20,000 |
2002/03/12 | 175 | 175 | 165 | 165 | 32,000 |
2002/03/11 | 172 | 172 | 157 | 170 | 43,000 |
2002/03/08 | 180 | 180 | 175 | 175 | 133,000 |
2002/03/07 | 180 | 180 | 175 | 180 | 6,000 |
2002/03/06 | 176 | 181 | 175 | 181 | 30,000 |
2002/03/05 | 188 | 189 | 176 | 177 | 29,000 |
2002/03/04 | 188 | 190 | 188 | 189 | 51,000 |
2002/03/01 | 175 | 185 | 175 | 185 | 60,000 |
2002/02/28 | 175 | 180 | 166 | 180 | 50,000 |
2002/02/27 | 165 | 174 | 165 | 174 | 47,000 |
2002/02/26 | 160 | 160 | 160 | 160 | 38,000 |
2002/02/25 | 156 | 160 | 156 | 160 | 10,000 |
2002/02/22 | 160 | 163 | 155 | 155 | 17,000 |
2002/02/21 | 155 | 160 | 153 | 160 | 22,000 |
2002/02/20 | 148 | 157 | 148 | 157 | 22,000 |
2002/02/19 | 165 | 166 | 160 | 163 | 43,000 |
2002/02/18 | 159 | 169 | 159 | 165 | 50,000 |
2002/02/15 | 154 | 169 | 154 | 158 | 82,000 |
2002/02/14 | 144 | 152 | 144 | 150 | 69,000 |
2002/02/13 | 146 | 148 | 143 | 146 | 66,000 |
2002/02/12 | 140 | 147 | 140 | 143 | 63,000 |
2002/02/08 | 130 | 133 | 130 | 133 | 26,000 |
2002/02/07 | 127 | 130 | 127 | 130 | 13,000 |
2002/02/06 | 124 | 128 | 123 | 128 | 9,000 |
2002/02/05 | 124 | 130 | 123 | 123 | 47,000 |
2002/02/04 | 127 | 127 | 124 | 126 | 21,000 |
2002/02/01 | 125 | 128 | 124 | 124 | 22,000 |
2002/01/31 | 128 | 130 | 127 | 128 | 30,000 |
2002/01/30 | 120 | 130 | 120 | 130 | 55,000 |
2002/01/29 | 121 | 133 | 121 | 126 | 54,000 |
2002/01/28 | 120 | 122 | 120 | 122 | 59,000 |
2002/01/25 | 119 | 120 | 119 | 120 | 14,000 |
2002/01/24 | 120 | 120 | 120 | 120 | 15,000 |
2002/01/23 | 119 | 121 | 118 | 121 | 26,000 |
2002/01/22 | 121 | 121 | 119 | 121 | 39,000 |
2002/01/21 | 120 | 121 | 119 | 121 | 36,000 |
2002/01/18 | 120 | 120 | 116 | 120 | 32,000 |
2002/01/17 | 121 | 121 | 116 | 120 | 55,000 |
2002/01/16 | 120 | 121 | 120 | 121 | 50,000 |
2002/01/15 | 120 | 124 | 119 | 121 | 40,000 |
2002/01/11 | 122 | 122 | 120 | 120 | 57,000 |
2002/01/10 | 122 | 124 | 120 | 123 | 21,000 |
2002/01/09 | 125 | 125 | 121 | 125 | 32,000 |
2002/01/08 | 125 | 128 | 125 | 126 | 31,000 |
2002/01/07 | 120 | 129 | 120 | 128 | 36,000 |
2002/01/04 | 124 | 125 | 115 | 125 | 27,000 |