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 |