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
2007/12/28 121 125 120 120 62,000
2007/12/27 127 127 122 124 53,000
2007/12/26 124 126 122 126 37,000
2007/12/25 122 125 121 124 78,000
2007/12/21 125 126 117 122 143,000
2007/12/20 126 128 121 125 113,000
2007/12/19 129 135 125 126 104,000
2007/12/18 125 132 125 127 77,000
2007/12/17 136 137 123 129 215,000
2007/12/14 134 143 134 136 130,000
2007/12/13 144 144 133 134 175,000
2007/12/12 137 144 137 144 115,000
2007/12/11 144 149 139 139 196,000
2007/12/10 141 142 138 142 143,000
2007/12/07 143 147 138 138 262,000
2007/12/06 148 152 143 144 201,000
2007/12/05 150 150 144 150 102,000
2007/12/04 161 161 147 149 150,000
2007/12/03 157 163 157 158 124,000
2007/11/30 150 162 150 156 299,000
2007/11/29 154 155 150 152 205,000
2007/11/28 150 153 148 149 210,000
2007/11/27 142 148 141 147 523,000
2007/11/26 145 150 143 143 534,000
2007/11/22 130 150 129 150 1,020,000
2007/11/21 125 142 124 138 660,000
2007/11/20 120 125 115 124 857,000
2007/11/19 137 137 126 128 205,000
2007/11/16 130 134 130 134 151,000
2007/11/15 139 139 130 133 452,000
2007/11/14 141 142 136 138 361,000
2007/11/13 131 138 131 138 155,000
2007/11/12 135 136 132 134 341,000
2007/11/09 143 143 133 138 355,000
2007/11/08 133 142 131 140 633,000
2007/11/07 154 154 137 140 1,115,000
2007/11/06 163 170 154 154 913,000
2007/11/05 168 169 164 166 196,000
2007/11/02 162 167 162 165 116,000
2007/11/01 165 166 162 165 313,000
2007/10/31 155 163 154 162 275,000
2007/10/30 154 157 151 155 458,000
2007/10/29 155 159 155 155 503,000
2007/10/26 160 164 158 158 379,000
2007/10/25 170 170 162 162 640,000
2007/10/24 176 176 169 172 933,000
2007/10/23 175 180 170 173 1,267,000
2007/10/22 155 174 155 170 2,336,000
2007/10/19 166 170 162 163 1,541,000
2007/10/18 166 171 161 165 3,702,000
2007/10/17 155 178 153 167 8,258,000
2007/10/16 149 152 145 151 938,000
2007/10/15 144 154 143 154 2,275,000
2007/10/12 136 141 135 141 2,055,000
2007/10/11 125 145 125 140 8,433,000
2007/10/10 118 123 114 119 477,000
2007/10/09 121 121 116 118 225,000
2007/10/05 121 126 116 119 475,000
2007/10/04 110 123 109 116 414,000
2007/10/03 106 110 105 109 212,000
2007/10/02 106 106 103 106 268,000
2007/10/01 105 105 103 105 491,000
2007/09/28 102 113 102 108 1,030,000
2007/09/27 118 124 117 119 391,000
2007/09/26 114 115 112 113 110,000
2007/09/25 114 116 113 114 111,000
2007/09/21 114 117 111 114 139,000
2007/09/20 118 118 111 112 157,000
2007/09/19 114 116 111 111 80,000
2007/09/18 116 118 112 114 105,000
2007/09/14 110 115 110 115 163,000
2007/09/13 116 117 111 111 99,000
2007/09/12 120 122 115 116 160,000
2007/09/11 119 119 116 118 164,000
2007/09/10 122 125 119 119 584,000
2007/09/07 117 128 116 127 1,245,000
2007/09/06 116 117 110 117 849,000
2007/09/05 129 129 121 121 529,000
2007/09/04 133 133 127 130 853,000
2007/09/03 144 146 133 133 1,362,000
2007/08/31 131 150 130 144 1,945,000
2007/08/30 133 133 126 130 94,000
2007/08/29 133 133 128 131 166,000
2007/08/28 145 146 134 134 293,000
2007/08/27 151 152 144 144 103,000
2007/08/24 149 151 147 149 83,000
2007/08/23 153 158 153 154 72,000
2007/08/22 148 159 146 157 150,000
2007/08/21 154 157 151 153 65,000
2007/08/20 161 162 158 159 69,000
2007/08/17 162 163 160 160 54,000
2007/08/16 162 163 161 162 116,000
2007/08/15 164 167 163 165 77,000
2007/08/14 166 169 166 169 47,000
2007/08/13 164 169 161 167 142,000
2007/08/10 170 172 168 169 174,000
2007/08/09 188 188 175 175 262,000
2007/08/08 196 199 185 188 1,089,000
2007/08/07 184 184 181 181 42,000
2007/08/06 183 191 181 186 70,000
2007/08/03 183 186 183 183 61,000
2007/08/02 180 187 180 187 67,000
2007/08/01 187 192 181 184 149,000
2007/07/31 178 180 176 180 83,000
2007/07/30 172 178 168 173 188,000
2007/07/27 171 173 170 172 79,000
2007/07/26 180 180 172 177 140,000
2007/07/25 175 181 174 180 163,000
2007/07/24 173 183 168 179 764,000
2007/07/23 176 208 176 177 3,709,000
2007/07/20 171 174 170 173 111,000
2007/07/19 178 179 169 171 267,000
2007/07/18 187 187 165 179 272,000
2007/07/17 194 199 181 187 178,000
2007/07/13 185 189 179 189 180,000
2007/07/12 186 200 183 184 229,000
2007/07/11 191 191 185 186 88,000
2007/07/10 194 196 192 192 44,000
2007/07/09 197 198 195 195 44,000
2007/07/06 196 198 196 197 38,000
2007/07/05 195 199 195 196 21,000
2007/07/04 200 200 195 195 52,000
2007/07/03 199 201 199 199 30,000
2007/07/02 199 202 198 199 69,000
2007/06/29 199 201 198 198 58,000
2007/06/28 204 204 198 198 72,000
2007/06/27 198 204 196 201 201,000
2007/06/26 200 200 191 195 80,000
2007/06/25 198 209 198 198 312,000
2007/06/22 200 202 196 196 233,000
2007/06/21 194 200 194 200 238,000
2007/06/20 185 203 185 198 967,000
2007/06/19 176 210 176 185 1,099,000
2007/06/18 180 181 173 177 211,000
2007/06/15 174 176 172 176 246,000
2007/06/14 171 175 167 174 409,000
2007/06/13 168 176 167 175 974,000
2007/06/12 163 183 163 173 4,605,000
2007/06/11 168 173 158 160 2,196,000
2007/06/08 178 226 178 198 2,309,000
2007/06/07 184 184 180 181 164,000
2007/06/06 186 187 184 186 70,000
2007/06/05 183 188 182 188 135,000
2007/06/04 182 184 180 181 175,000
2007/06/01 178 192 176 184 565,000
2007/05/31 189 200 188 198 98,000
2007/05/30 194 194 188 188 71,000
2007/05/29 195 195 192 192 35,000
2007/05/28 191 192 190 191 70,000
2007/05/25 191 204 185 193 201,000
2007/05/24 209 209 203 206 36,000
2007/05/23 196 200 193 199 28,000
2007/05/22 195 199 193 196 81,000
2007/05/21 201 202 196 200 34,000
2007/05/18 204 206 200 201 44,000
2007/05/17 204 206 204 205 53,000
2007/05/16 206 207 204 204 96,000
2007/05/15 219 219 213 213 36,000
2007/05/14 213 220 212 219 26,000
2007/05/11 223 223 218 218 25,000
2007/05/10 220 221 219 220 18,000
2007/05/09 220 223 219 219 28,000
2007/05/08 223 227 222 224 76,000
2007/05/07 221 231 220 226 175,000
2007/05/02 207 211 207 211 30,000
2007/05/01 206 207 204 207 41,000
2007/04/27 212 214 208 210 72,000
2007/04/26 215 218 215 217 37,000
2007/04/25 217 220 216 216 19,000
2007/04/24 218 220 215 217 41,000
2007/04/23 215 217 214 214 48,000
2007/04/20 220 221 217 217 53,000
2007/04/19 225 226 220 220 70,000
2007/04/18 226 228 220 222 65,000
2007/04/17 233 233 231 231 24,000
2007/04/16 236 236 231 231 64,000
2007/04/13 238 238 230 231 83,000
2007/04/12 244 244 239 240 111,000
2007/04/11 246 247 239 239 85,000
2007/04/10 248 250 246 246 49,000
2007/04/09 248 254 248 250 65,000
2007/04/06 257 257 248 248 95,000
2007/04/05 257 258 256 258 49,000
2007/04/04 257 259 255 257 66,000
2007/04/03 256 259 255 257 94,000
2007/04/02 261 261 256 256 80,000
2007/03/30 260 260 257 258 72,000
2007/03/29 260 260 253 255 155,000
2007/03/28 257 263 257 263 78,000
2007/03/27 259 261 257 258 45,000
2007/03/26 261 261 258 259 30,000
2007/03/23 264 264 258 261 94,000
2007/03/22 260 266 260 263 79,000
2007/03/20 265 266 262 264 79,000
2007/03/19 268 268 262 262 62,000
2007/03/16 278 278 266 269 76,000
2007/03/15 283 283 271 271 44,000
2007/03/14 273 275 270 270 44,000
2007/03/13 287 287 281 281 30,000
2007/03/12 288 288 282 284 36,000
2007/03/09 280 290 280 285 105,000
2007/03/08 270 285 270 284 76,000
2007/03/07 267 277 265 275 107,000
2007/03/06 257 267 257 266 136,000
2007/03/05 272 274 263 264 161,000
2007/03/02 275 278 274 278 111,000
2007/03/01 288 288 276 280 127,000
2007/02/28 268 289 268 281 188,000
2007/02/27 292 294 284 288 157,000
2007/02/26 282 290 282 290 143,000
2007/02/23 287 297 281 287 326,000
2007/02/22 286 290 277 283 685,000
2007/02/21 264 300 264 299 1,004,000
2007/02/20 264 266 264 264 54,000
2007/02/19 267 268 262 264 70,000
2007/02/16 266 270 266 269 80,000
2007/02/15 268 268 266 267 55,000
2007/02/14 261 264 261 264 126,000
2007/02/13 261 263 261 262 67,000
2007/02/09 260 264 260 261 67,000
2007/02/08 264 265 260 261 107,000
2007/02/07 264 266 262 264 73,000
2007/02/06 259 264 259 264 104,000
2007/02/05 266 268 260 261 192,000
2007/02/02 267 270 264 264 218,000
2007/02/01 269 273 267 270 182,000
2007/01/31 282 282 267 271 337,000
2007/01/30 288 290 274 279 1,717,000
2007/01/29 291 306 287 293 4,229,000
2007/01/26 261 267 260 261 88,000
2007/01/25 269 270 262 262 195,000
2007/01/24 269 270 266 268 109,000
2007/01/23 279 286 265 267 735,000
2007/01/22 265 280 265 279 379,000
2007/01/19 267 267 264 267 121,000
2007/01/18 267 267 265 266 100,000
2007/01/17 266 266 262 265 162,000
2007/01/16 266 267 263 265 192,000
2007/01/15 269 269 265 269 169,000
2007/01/12 260 268 260 264 215,000
2007/01/11 272 273 263 263 443,000
2007/01/10 270 275 267 272 1,067,000
2007/01/09 260 269 252 265 1,130,000
2007/01/05 294 295 268 275 2,452,000
2007/01/04 306 315 306 314 185,000

このページの先頭へ