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 |
---|---|---|---|---|---|
2004/12/30 | 304 | 316 | 302 | 306 | 31,000 |
2004/12/29 | 298 | 303 | 298 | 301 | 31,000 |
2004/12/28 | 295 | 295 | 295 | 295 | 10,000 |
2004/12/27 | 289 | 296 | 289 | 296 | 18,000 |
2004/12/24 | 297 | 297 | 292 | 294 | 19,000 |
2004/12/22 | 294 | 297 | 279 | 290 | 29,000 |
2004/12/21 | 284 | 285 | 284 | 285 | 14,000 |
2004/12/20 | 281 | 287 | 278 | 285 | 18,000 |
2004/12/17 | 280 | 282 | 280 | 282 | 11,000 |
2004/12/16 | 282 | 282 | 281 | 281 | 7,000 |
2004/12/15 | 287 | 288 | 283 | 286 | 25,000 |
2004/12/14 | 285 | 287 | 282 | 287 | 13,000 |
2004/12/13 | 278 | 291 | 278 | 287 | 20,000 |
2004/12/10 | 283 | 290 | 281 | 288 | 56,000 |
2004/12/09 | 285 | 289 | 283 | 283 | 15,000 |
2004/12/08 | 290 | 290 | 285 | 285 | 13,000 |
2004/12/07 | 295 | 295 | 286 | 289 | 13,000 |
2004/12/06 | 300 | 300 | 285 | 290 | 24,000 |
2004/12/03 | 295 | 295 | 290 | 290 | 5,000 |
2004/12/02 | 295 | 295 | 285 | 295 | 27,000 |
2004/12/01 | 290 | 290 | 281 | 281 | 15,000 |
2004/11/30 | 292 | 292 | 284 | 285 | 12,000 |
2004/11/29 | 278 | 288 | 278 | 287 | 27,000 |
2004/11/26 | 294 | 294 | 286 | 286 | 7,000 |
2004/11/25 | 295 | 295 | 295 | 295 | 3,000 |
2004/11/24 | 291 | 291 | 287 | 288 | 14,000 |
2004/11/22 | 295 | 297 | 293 | 295 | 19,000 |
2004/11/19 | 299 | 304 | 299 | 304 | 5,000 |
2004/11/18 | 304 | 305 | 296 | 298 | 22,000 |
2004/11/17 | 295 | 305 | 295 | 303 | 16,000 |
2004/11/16 | 303 | 308 | 302 | 303 | 18,000 |
2004/11/15 | 303 | 311 | 303 | 303 | 38,000 |
2004/11/12 | 288 | 298 | 288 | 298 | 23,000 |
2004/11/11 | 301 | 301 | 291 | 293 | 29,000 |
2004/11/10 | 304 | 304 | 296 | 297 | 38,000 |
2004/11/09 | 299 | 308 | 298 | 304 | 40,000 |
2004/11/08 | 303 | 303 | 291 | 298 | 29,000 |
2004/11/05 | 296 | 303 | 293 | 303 | 49,000 |
2004/11/04 | 293 | 293 | 278 | 287 | 21,000 |
2004/11/02 | 287 | 298 | 287 | 288 | 70,000 |
2004/11/01 | 279 | 287 | 266 | 286 | 58,000 |
2004/10/29 | 262 | 280 | 262 | 280 | 36,000 |
2004/10/28 | 257 | 272 | 257 | 272 | 27,000 |
2004/10/27 | 264 | 264 | 257 | 264 | 12,000 |
2004/10/26 | 262 | 263 | 262 | 263 | 9,000 |
2004/10/25 | 260 | 267 | 259 | 267 | 25,000 |
2004/10/22 | 270 | 275 | 270 | 275 | 13,000 |
2004/10/21 | 272 | 273 | 271 | 271 | 17,000 |
2004/10/20 | 273 | 273 | 272 | 272 | 5,000 |
2004/10/19 | 274 | 274 | 272 | 273 | 13,000 |
2004/10/18 | 274 | 276 | 274 | 275 | 17,000 |
2004/10/15 | 275 | 276 | 271 | 274 | 46,000 |
2004/10/14 | 273 | 277 | 269 | 271 | 51,000 |
2004/10/13 | 266 | 279 | 266 | 275 | 30,000 |
2004/10/12 | 264 | 266 | 264 | 266 | 31,000 |
2004/10/08 | 263 | 264 | 261 | 261 | 11,000 |
2004/10/07 | 260 | 260 | 259 | 260 | 27,000 |
2004/10/06 | 255 | 258 | 255 | 258 | 5,000 |
2004/10/05 | 260 | 260 | 255 | 258 | 18,000 |
2004/10/04 | 250 | 256 | 250 | 253 | 21,000 |
2004/10/01 | 244 | 247 | 243 | 246 | 12,000 |
2004/09/30 | 249 | 250 | 240 | 249 | 20,000 |
2004/09/29 | 253 | 255 | 244 | 250 | 12,000 |
2004/09/28 | 243 | 249 | 240 | 249 | 10,000 |
2004/09/27 | 254 | 254 | 242 | 243 | 24,000 |
2004/09/24 | 252 | 255 | 241 | 255 | 12,000 |
2004/09/22 | 258 | 258 | 240 | 249 | 25,000 |
2004/09/21 | 256 | 256 | 251 | 251 | 4,000 |
2004/09/17 | 253 | 253 | 251 | 252 | 33,000 |
2004/09/16 | 263 | 263 | 258 | 258 | 13,000 |
2004/09/15 | 265 | 265 | 263 | 263 | 12,000 |
2004/09/14 | 265 | 266 | 262 | 265 | 10,000 |
2004/09/13 | 265 | 265 | 263 | 264 | 7,000 |
2004/09/10 | 263 | 264 | 262 | 263 | 65,000 |
2004/09/09 | 264 | 264 | 264 | 264 | 14,000 |
2004/09/08 | 265 | 266 | 264 | 264 | 9,000 |
2004/09/07 | 265 | 271 | 265 | 265 | 21,000 |
2004/09/06 | 265 | 265 | 255 | 260 | 15,000 |
2004/09/03 | 260 | 260 | 250 | 254 | 32,000 |
2004/09/02 | 256 | 257 | 256 | 257 | 3,000 |
2004/09/01 | 255 | 255 | 254 | 254 | 12,000 |
2004/08/31 | 255 | 255 | 251 | 251 | 15,000 |
2004/08/30 | 250 | 254 | 250 | 254 | 9,000 |
2004/08/27 | 247 | 250 | 246 | 249 | 17,000 |
2004/08/26 | 251 | 253 | 246 | 246 | 23,000 |
2004/08/25 | 248 | 251 | 245 | 251 | 19,000 |
2004/08/24 | 253 | 253 | 248 | 249 | 6,000 |
2004/08/23 | 254 | 254 | 250 | 250 | 28,000 |
2004/08/20 | 246 | 253 | 246 | 252 | 30,000 |
2004/08/19 | 249 | 249 | 244 | 245 | 30,000 |
2004/08/18 | 254 | 258 | 247 | 254 | 19,000 |
2004/08/17 | 252 | 255 | 251 | 254 | 16,000 |
2004/08/16 | 265 | 265 | 251 | 252 | 40,000 |
2004/08/13 | 259 | 259 | 252 | 258 | 29,000 |
2004/08/12 | 264 | 264 | 260 | 260 | 26,000 |
2004/08/11 | 268 | 268 | 262 | 263 | 17,000 |
2004/08/10 | 260 | 268 | 260 | 268 | 14,000 |
2004/08/09 | 268 | 268 | 260 | 261 | 7,000 |
2004/08/06 | 273 | 273 | 268 | 268 | 5,000 |
2004/08/05 | 276 | 276 | 268 | 272 | 25,000 |
2004/08/04 | 280 | 281 | 275 | 275 | 9,000 |
2004/08/03 | 286 | 286 | 280 | 281 | 10,000 |
2004/08/02 | 281 | 287 | 281 | 287 | 5,000 |
2004/07/30 | 289 | 289 | 285 | 286 | 20,000 |
2004/07/29 | 288 | 288 | 278 | 279 | 14,000 |
2004/07/28 | 292 | 292 | 282 | 285 | 13,000 |
2004/07/27 | 284 | 284 | 272 | 284 | 11,000 |
2004/07/26 | 287 | 288 | 284 | 284 | 11,000 |
2004/07/23 | 289 | 292 | 287 | 287 | 13,000 |
2004/07/22 | 281 | 287 | 281 | 287 | 5,000 |
2004/07/21 | 280 | 286 | 280 | 286 | 7,000 |
2004/07/20 | 286 | 287 | 285 | 285 | 6,000 |
2004/07/16 | 289 | 290 | 289 | 289 | 11,000 |
2004/07/15 | 299 | 299 | 294 | 296 | 30,000 |
2004/07/14 | 297 | 297 | 290 | 291 | 23,000 |
2004/07/13 | 292 | 292 | 288 | 292 | 11,000 |
2004/07/12 | 288 | 290 | 285 | 290 | 21,000 |
2004/07/09 | 280 | 286 | 280 | 286 | 16,000 |
2004/07/08 | 286 | 288 | 275 | 280 | 51,000 |
2004/07/07 | 288 | 288 | 283 | 286 | 8,000 |
2004/07/06 | 294 | 294 | 289 | 289 | 9,000 |
2004/07/05 | 293 | 295 | 286 | 294 | 20,000 |
2004/07/02 | 299 | 299 | 292 | 292 | 24,000 |
2004/07/01 | 291 | 300 | 291 | 300 | 15,000 |
2004/06/30 | 287 | 291 | 286 | 289 | 38,000 |
2004/06/29 | 291 | 292 | 285 | 285 | 68,000 |
2004/06/28 | 289 | 294 | 284 | 294 | 51,000 |
2004/06/25 | 290 | 291 | 285 | 291 | 22,000 |
2004/06/24 | 290 | 297 | 290 | 290 | 20,000 |
2004/06/23 | 295 | 295 | 288 | 289 | 17,000 |
2004/06/22 | 299 | 299 | 297 | 297 | 7,000 |
2004/06/21 | 300 | 301 | 294 | 298 | 34,000 |
2004/06/18 | 299 | 302 | 290 | 300 | 34,000 |
2004/06/17 | 300 | 305 | 299 | 299 | 13,000 |
2004/06/16 | 301 | 304 | 301 | 304 | 9,000 |
2004/06/15 | 305 | 305 | 298 | 301 | 29,000 |
2004/06/14 | 303 | 305 | 302 | 305 | 13,000 |
2004/06/11 | 299 | 303 | 299 | 303 | 73,000 |
2004/06/10 | 293 | 309 | 293 | 304 | 17,000 |
2004/06/09 | 303 | 308 | 296 | 308 | 29,000 |
2004/06/08 | 316 | 316 | 294 | 300 | 34,000 |
2004/06/07 | 317 | 323 | 310 | 316 | 18,000 |
2004/06/04 | 303 | 312 | 300 | 312 | 29,000 |
2004/06/03 | 323 | 323 | 309 | 313 | 7,000 |
2004/06/02 | 328 | 328 | 319 | 319 | 13,000 |
2004/06/01 | 324 | 328 | 324 | 328 | 9,000 |
2004/05/31 | 328 | 328 | 320 | 320 | 10,000 |
2004/05/28 | 323 | 327 | 320 | 327 | 67,000 |
2004/05/27 | 315 | 324 | 315 | 320 | 68,000 |
2004/05/26 | 298 | 306 | 296 | 306 | 46,000 |
2004/05/25 | 304 | 304 | 299 | 299 | 6,000 |
2004/05/24 | 300 | 305 | 295 | 299 | 28,000 |
2004/05/21 | 288 | 293 | 288 | 293 | 5,000 |
2004/05/20 | 283 | 288 | 283 | 287 | 14,000 |
2004/05/19 | 278 | 283 | 278 | 279 | 18,000 |
2004/05/18 | 265 | 275 | 265 | 275 | 7,000 |
2004/05/17 | 282 | 282 | 257 | 257 | 16,000 |
2004/05/14 | 281 | 284 | 281 | 284 | 20,000 |
2004/05/13 | 292 | 292 | 287 | 288 | 23,000 |
2004/05/12 | 281 | 287 | 277 | 287 | 29,000 |
2004/05/11 | 290 | 291 | 271 | 279 | 24,000 |
2004/05/10 | 320 | 320 | 285 | 288 | 34,000 |
2004/05/07 | 326 | 326 | 320 | 320 | 18,000 |
2004/05/06 | 330 | 330 | 325 | 325 | 30,000 |
2004/04/30 | 330 | 330 | 325 | 328 | 18,000 |
2004/04/28 | 330 | 331 | 325 | 330 | 21,000 |
2004/04/27 | 340 | 345 | 330 | 330 | 42,000 |
2004/04/26 | 325 | 360 | 325 | 339 | 112,000 |
2004/04/23 | 335 | 335 | 330 | 330 | 8,000 |
2004/04/22 | 334 | 335 | 330 | 335 | 18,000 |
2004/04/21 | 330 | 335 | 322 | 335 | 18,000 |
2004/04/20 | 320 | 335 | 320 | 333 | 15,000 |
2004/04/19 | 332 | 334 | 325 | 325 | 17,000 |
2004/04/16 | 329 | 329 | 329 | 329 | 1,000 |
2004/04/15 | 330 | 335 | 325 | 329 | 58,000 |
2004/04/14 | 328 | 330 | 326 | 330 | 8,000 |
2004/04/13 | 327 | 333 | 327 | 333 | 7,000 |
2004/04/12 | 327 | 328 | 323 | 328 | 29,000 |
2004/04/09 | 329 | 334 | 326 | 331 | 20,000 |
2004/04/08 | 327 | 330 | 325 | 330 | 7,000 |
2004/04/07 | 335 | 335 | 328 | 331 | 19,000 |
2004/04/06 | 339 | 340 | 334 | 335 | 21,000 |
2004/04/05 | 339 | 341 | 333 | 337 | 53,000 |
2004/04/02 | 336 | 336 | 331 | 334 | 34,000 |
2004/04/01 | 335 | 340 | 330 | 335 | 12,000 |
2004/03/31 | 333 | 340 | 328 | 340 | 42,000 |
2004/03/30 | 331 | 333 | 331 | 332 | 11,000 |
2004/03/29 | 332 | 332 | 325 | 330 | 21,000 |
2004/03/26 | 334 | 335 | 328 | 332 | 11,000 |
2004/03/25 | 335 | 335 | 322 | 329 | 38,000 |
2004/03/24 | 335 | 335 | 332 | 332 | 14,000 |
2004/03/23 | 323 | 330 | 320 | 325 | 17,000 |
2004/03/22 | 340 | 340 | 330 | 333 | 19,000 |
2004/03/19 | 342 | 342 | 336 | 339 | 24,000 |
2004/03/18 | 330 | 344 | 330 | 337 | 33,000 |
2004/03/17 | 323 | 328 | 323 | 328 | 16,000 |
2004/03/16 | 327 | 327 | 325 | 327 | 21,000 |
2004/03/15 | 328 | 332 | 328 | 332 | 27,000 |
2004/03/12 | 328 | 328 | 327 | 327 | 48,000 |
2004/03/11 | 335 | 335 | 329 | 333 | 25,000 |
2004/03/10 | 336 | 336 | 331 | 334 | 12,000 |
2004/03/09 | 335 | 340 | 335 | 338 | 18,000 |
2004/03/08 | 340 | 342 | 339 | 340 | 30,000 |
2004/03/05 | 340 | 343 | 337 | 343 | 29,000 |
2004/03/04 | 341 | 344 | 335 | 336 | 40,000 |
2004/03/03 | 346 | 346 | 335 | 341 | 19,000 |
2004/03/02 | 337 | 350 | 337 | 344 | 39,000 |
2004/03/01 | 319 | 335 | 319 | 335 | 50,000 |
2004/02/27 | 311 | 322 | 307 | 322 | 58,000 |
2004/02/26 | 302 | 311 | 302 | 311 | 17,000 |
2004/02/25 | 305 | 305 | 304 | 305 | 13,000 |
2004/02/24 | 321 | 321 | 304 | 307 | 8,000 |
2004/02/23 | 318 | 319 | 318 | 319 | 6,000 |
2004/02/20 | 316 | 318 | 316 | 317 | 9,000 |
2004/02/19 | 318 | 320 | 313 | 313 | 26,000 |
2004/02/18 | 309 | 315 | 309 | 315 | 26,000 |
2004/02/17 | 305 | 308 | 305 | 306 | 25,000 |
2004/02/16 | 302 | 305 | 302 | 304 | 19,000 |
2004/02/13 | 305 | 305 | 300 | 301 | 19,000 |
2004/02/12 | 303 | 303 | 302 | 302 | 9,000 |
2004/02/10 | 303 | 304 | 303 | 304 | 6,000 |
2004/02/09 | 309 | 309 | 304 | 305 | 18,000 |
2004/02/06 | 320 | 320 | 308 | 308 | 11,000 |
2004/02/05 | 310 | 319 | 305 | 319 | 21,000 |
2004/02/04 | 318 | 318 | 309 | 310 | 19,000 |
2004/02/03 | 320 | 321 | 316 | 317 | 23,000 |
2004/02/02 | 320 | 325 | 320 | 325 | 12,000 |
2004/01/30 | 328 | 328 | 312 | 321 | 37,000 |
2004/01/29 | 340 | 340 | 300 | 328 | 50,000 |
2004/01/28 | 340 | 345 | 340 | 345 | 28,000 |
2004/01/27 | 360 | 360 | 350 | 354 | 46,000 |
2004/01/26 | 359 | 367 | 354 | 366 | 43,000 |
2004/01/23 | 354 | 355 | 345 | 354 | 17,000 |
2004/01/22 | 359 | 370 | 352 | 364 | 52,000 |
2004/01/21 | 361 | 369 | 360 | 369 | 11,000 |
2004/01/20 | 370 | 370 | 360 | 362 | 38,000 |
2004/01/19 | 371 | 380 | 363 | 379 | 56,000 |
2004/01/16 | 348 | 373 | 332 | 369 | 114,000 |
2004/01/15 | 389 | 392 | 348 | 349 | 206,000 |
2004/01/14 | 351 | 394 | 351 | 369 | 193,000 |
2004/01/13 | 328 | 340 | 328 | 340 | 26,000 |
2004/01/09 | 302 | 325 | 302 | 322 | 49,000 |
2004/01/08 | 302 | 310 | 300 | 302 | 41,000 |
2004/01/07 | 307 | 308 | 300 | 302 | 36,000 |
2004/01/06 | 300 | 305 | 290 | 297 | 19,000 |
2004/01/05 | 302 | 302 | 297 | 297 | 13,000 |