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
2008/12/30 49 50 48 50 69,000
2008/12/29 50 50 48 48 73,000
2008/12/26 50 54 47 49 130,000
2008/12/25 48 49 47 49 35,000
2008/12/24 48 50 47 48 136,000
2008/12/22 51 52 47 52 194,000
2008/12/19 55 55 49 49 185,000
2008/12/18 57 58 55 55 65,000
2008/12/17 57 57 56 57 18,000
2008/12/16 58 59 55 57 142,000
2008/12/15 57 58 56 57 68,000
2008/12/12 59 62 55 55 534,000
2008/12/11 56 58 55 58 102,000
2008/12/10 57 57 55 57 167,000
2008/12/09 56 62 55 56 675,000
2008/12/08 58 59 53 55 591,000
2008/12/05 58 66 56 58 2,009,000
2008/12/04 57 57 55 56 122,000
2008/12/03 58 61 55 57 546,000
2008/12/02 52 58 51 58 869,000
2008/12/01 50 61 50 55 3,329,000
2008/11/28 46 47 46 46 48,000
2008/11/27 46 47 45 45 32,000
2008/11/26 45 47 45 46 39,000
2008/11/25 48 49 46 47 36,000
2008/11/21 47 48 46 48 27,000
2008/11/20 48 49 48 49 16,000
2008/11/19 49 51 49 50 23,000
2008/11/18 48 50 48 49 26,000
2008/11/17 53 53 48 48 58,000
2008/11/14 53 54 51 53 37,000
2008/11/13 51 53 50 53 22,000
2008/11/12 50 52 50 52 11,000
2008/11/11 50 52 49 52 40,000
2008/11/10 48 51 48 49 59,000
2008/11/07 48 50 45 50 67,000
2008/11/06 51 54 49 49 34,000
2008/11/05 48 51 46 51 88,000
2008/11/04 44 47 44 46 41,000
2008/10/31 48 48 45 46 45,000
2008/10/30 49 51 46 46 59,000
2008/10/29 48 48 46 47 50,000
2008/10/28 45 46 44 46 106,000
2008/10/27 40 47 40 47 169,000
2008/10/24 43 46 43 45 144,000
2008/10/23 47 48 46 47 62,000
2008/10/22 46 49 46 47 118,000
2008/10/21 46 46 43 46 77,000
2008/10/20 42 44 41 44 62,000
2008/10/17 43 44 42 43 62,000
2008/10/16 47 47 42 42 119,000
2008/10/15 52 52 48 48 82,000
2008/10/14 52 52 46 50 75,000
2008/10/10 42 43 39 42 143,000
2008/10/09 48 48 42 44 42,000
2008/10/08 43 46 41 42 116,000
2008/10/07 43 50 43 45 98,000
2008/10/06 58 59 53 54 80,000
2008/10/03 59 60 58 60 20,000
2008/10/02 62 63 58 60 66,000
2008/10/01 64 64 60 62 61,000
2008/09/30 63 64 61 62 106,000
2008/09/29 68 68 64 66 37,000
2008/09/26 68 68 64 65 57,000
2008/09/25 65 67 62 65 36,000
2008/09/24 68 68 65 66 27,000
2008/09/22 68 69 67 67 32,000
2008/09/19 62 68 62 67 78,000
2008/09/18 58 65 58 61 82,000
2008/09/17 64 65 57 61 115,000
2008/09/16 55 67 54 64 227,000
2008/09/12 67 67 63 64 189,000
2008/09/11 71 71 69 69 8,000
2008/09/10 68 71 67 71 48,000
2008/09/09 71 71 67 69 35,000
2008/09/08 68 70 66 69 62,000
2008/09/05 67 70 67 68 50,000
2008/09/04 74 74 69 70 42,000
2008/09/03 72 74 72 74 34,000
2008/09/02 75 75 69 71 39,000
2008/09/01 73 74 72 74 35,000
2008/08/29 74 75 73 75 40,000
2008/08/28 73 73 70 71 31,000
2008/08/27 70 70 69 70 15,000
2008/08/26 68 70 68 70 15,000
2008/08/25 69 73 68 70 115,000
2008/08/22 69 69 66 68 93,000
2008/08/21 76 76 72 72 25,000
2008/08/20 75 75 74 75 32,000
2008/08/19 79 79 77 77 19,000
2008/08/18 79 79 78 79 12,000
2008/08/15 80 82 78 78 44,000
2008/08/14 83 83 77 79 30,000
2008/08/13 87 88 83 84 27,000
2008/08/12 87 87 85 85 10,000
2008/08/11 85 86 85 86 13,000
2008/08/08 81 85 81 84 28,000
2008/08/07 87 87 84 86 9,000
2008/08/06 86 86 85 86 30,000
2008/08/05 88 88 85 85 33,000
2008/08/04 86 88 86 86 36,000
2008/08/01 88 89 87 88 29,000
2008/07/31 88 89 87 89 34,000
2008/07/30 91 91 86 88 102,000
2008/07/29 87 90 85 89 79,000
2008/07/28 94 94 88 89 87,000
2008/07/25 97 97 93 93 53,000
2008/07/24 97 99 96 96 63,000
2008/07/23 99 100 95 99 97,000
2008/07/22 100 100 98 99 17,000
2008/07/18 100 100 100 100 4,000
2008/07/17 103 103 103 103 2,000
2008/07/16 97 104 97 100 35,000
2008/07/15 103 103 98 100 49,000
2008/07/14 101 101 99 99 16,000
2008/07/11 101 101 99 99 18,000
2008/07/10 100 103 100 101 18,000
2008/07/09 102 102 100 100 15,000
2008/07/08 103 104 99 100 45,000
2008/07/07 105 105 104 105 17,000
2008/07/04 104 107 103 107 46,000
2008/07/03 101 105 97 105 75,000
2008/07/02 105 105 101 102 30,000
2008/07/01 102 104 102 103 23,000
2008/06/30 106 106 102 106 33,000
2008/06/27 104 106 99 103 74,000
2008/06/26 108 108 106 106 11,000
2008/06/25 109 109 106 109 73,000
2008/06/24 114 114 107 113 85,000
2008/06/23 115 116 114 115 22,000
2008/06/20 120 120 116 116 32,000
2008/06/19 119 121 119 119 28,000
2008/06/18 119 121 119 120 12,000
2008/06/17 120 121 119 120 8,000
2008/06/16 123 123 119 120 19,000
2008/06/13 119 122 118 118 50,000
2008/06/12 119 121 116 121 67,000
2008/06/11 119 119 116 116 58,000
2008/06/10 119 121 119 119 31,000
2008/06/09 119 120 119 119 38,000
2008/06/06 125 127 121 121 154,000
2008/06/05 118 123 118 123 144,000
2008/06/04 117 118 116 117 114,000
2008/06/03 120 120 118 120 29,000
2008/06/02 118 120 117 117 66,000
2008/05/30 120 123 119 119 54,000
2008/05/29 122 123 118 119 74,000
2008/05/28 126 126 122 125 49,000
2008/05/27 129 130 126 127 69,000
2008/05/26 132 135 130 131 47,000
2008/05/23 135 135 133 133 26,000
2008/05/22 131 135 131 135 82,000
2008/05/21 133 136 132 135 38,000
2008/05/20 138 138 133 136 123,000
2008/05/19 130 140 130 135 175,000
2008/05/16 131 131 129 129 106,000
2008/05/15 130 130 127 129 131,000
2008/05/14 128 128 123 126 222,000
2008/05/13 121 127 121 127 260,000
2008/05/12 119 121 118 119 40,000
2008/05/09 118 119 118 119 49,000
2008/05/08 118 119 117 117 49,000
2008/05/07 119 119 117 117 88,000
2008/05/02 117 119 115 117 85,000
2008/05/01 117 117 115 117 59,000
2008/04/30 117 117 115 116 74,000
2008/04/28 116 117 115 116 91,000
2008/04/25 112 116 112 114 136,000
2008/04/24 110 112 110 110 78,000
2008/04/23 111 112 109 109 134,000
2008/04/22 114 114 110 113 152,000
2008/04/21 120 120 114 115 172,000
2008/04/18 114 123 113 116 1,279,000
2008/04/17 114 115 111 113 159,000
2008/04/16 115 117 110 115 545,000
2008/04/15 105 116 105 114 1,145,000
2008/04/14 105 105 104 105 32,000
2008/04/11 107 107 105 105 100,000
2008/04/10 106 113 105 108 603,000
2008/04/09 105 106 103 105 119,000
2008/04/08 105 112 103 104 421,000
2008/04/07 104 104 103 104 23,000
2008/04/04 103 103 102 103 13,000
2008/04/03 103 104 102 102 38,000
2008/04/02 104 105 101 103 84,000
2008/04/01 104 104 102 104 25,000
2008/03/31 101 104 101 103 33,000
2008/03/28 103 106 99 101 54,000
2008/03/27 102 105 102 102 30,000
2008/03/26 102 105 98 104 79,000
2008/03/25 104 105 102 102 59,000
2008/03/24 103 104 101 102 149,000
2008/03/21 102 102 99 102 76,000
2008/03/19 99 99 98 99 28,000
2008/03/18 100 102 97 98 98,000
2008/03/17 103 103 99 99 95,000
2008/03/14 100 103 100 103 155,000
2008/03/13 103 105 103 104 144,000
2008/03/12 107 108 103 103 118,000
2008/03/11 101 105 101 105 111,000
2008/03/10 106 109 104 104 395,000
2008/03/07 104 115 102 107 2,881,000
2008/03/06 104 105 103 103 45,000
2008/03/05 104 104 102 103 72,000
2008/03/04 100 102 100 102 105,000
2008/03/03 103 104 99 103 151,000
2008/02/29 104 104 102 104 82,000
2008/02/28 105 105 102 104 128,000
2008/02/27 105 105 100 104 221,000
2008/02/26 104 110 102 102 589,000
2008/02/25 97 100 95 99 140,000
2008/02/22 95 98 95 97 89,000
2008/02/21 94 98 93 98 140,000
2008/02/20 99 100 93 93 187,000
2008/02/19 96 100 96 99 220,000
2008/02/18 89 93 88 93 251,000
2008/02/15 88 88 85 87 210,000
2008/02/14 84 89 84 88 409,000
2008/02/13 90 92 85 85 385,000
2008/02/12 97 97 93 93 228,000
2008/02/08 99 100 96 98 260,000
2008/02/07 102 103 100 101 103,000
2008/02/06 101 103 100 102 228,000
2008/02/05 112 112 104 106 221,000
2008/02/04 113 114 111 112 178,000
2008/02/01 114 114 111 111 90,000
2008/01/31 109 113 109 113 255,000
2008/01/30 112 112 110 111 73,000
2008/01/29 110 113 109 113 150,000
2008/01/28 113 113 106 107 99,000
2008/01/25 112 114 112 114 139,000
2008/01/24 108 113 105 110 178,000
2008/01/23 112 115 103 106 371,000
2008/01/22 119 119 109 111 465,000
2008/01/21 133 136 121 122 1,734,000
2008/01/18 101 116 101 113 153,000
2008/01/17 107 111 102 106 194,000
2008/01/16 110 115 96 112 534,000
2008/01/15 126 127 111 116 490,000
2008/01/11 130 130 123 127 304,000
2008/01/10 135 136 125 127 583,000
2008/01/09 127 132 126 132 924,000
2008/01/08 120 133 120 128 2,312,000
2008/01/07 114 117 108 115 163,000
2008/01/04 116 119 109 110 118,000

このページの先頭へ