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
2009/12/30 101 101 99 100 91,000
2009/12/29 102 102 99 99 146,000
2009/12/28 102 106 100 101 194,000
2009/12/25 103 107 100 100 493,000
2009/12/24 100 102 98 102 363,000
2009/12/22 102 103 97 99 894,000
2009/12/21 101 109 100 104 3,469,000
2009/12/18 94 96 90 96 253,000
2009/12/17 93 98 93 96 337,000
2009/12/16 95 96 92 94 333,000
2009/12/15 96 98 90 94 1,078,000
2009/12/14 105 105 94 94 716,000
2009/12/11 107 109 102 104 949,000
2009/12/10 110 112 107 107 901,000
2009/12/09 113 117 107 110 3,271,000
2009/12/08 99 115 99 115 5,161,000
2009/12/07 100 102 98 100 687,000
2009/12/04 103 105 95 99 1,957,000
2009/12/03 94 105 89 105 2,446,000
2009/12/02 76 90 73 90 824,000
2009/12/01 70 78 69 75 1,471,000
2009/11/30 66 67 65 67 65,000
2009/11/27 64 65 63 64 71,000
2009/11/26 65 67 64 66 111,000
2009/11/25 66 67 65 67 66,000
2009/11/24 70 77 67 67 184,000
2009/11/20 64 69 64 67 182,000
2009/11/19 66 67 65 67 216,000
2009/11/18 73 73 65 65 136,000
2009/11/17 77 78 71 71 161,000
2009/11/16 89 89 79 79 166,000
2009/11/13 87 88 86 88 73,000
2009/11/12 90 90 88 88 31,000
2009/11/11 92 92 90 91 101,000
2009/11/10 90 94 88 94 97,000
2009/11/09 91 91 88 90 69,000
2009/11/06 96 96 90 90 113,000
2009/11/05 91 96 91 95 162,000
2009/11/04 91 92 90 90 47,000
2009/11/02 93 93 91 93 83,000
2009/10/30 101 101 95 95 170,000
2009/10/29 98 100 97 99 82,000
2009/10/28 101 101 98 100 78,000
2009/10/27 101 101 99 100 96,000
2009/10/26 101 102 100 101 54,000
2009/10/23 101 103 101 102 64,000
2009/10/22 103 104 100 103 41,000
2009/10/21 103 104 97 102 128,000
2009/10/20 104 106 104 105 36,000
2009/10/19 101 105 101 104 49,000
2009/10/16 105 105 102 102 60,000
2009/10/15 105 106 103 105 143,000
2009/10/14 100 103 97 103 144,000
2009/10/13 96 100 96 100 202,000
2009/10/09 98 99 95 95 179,000
2009/10/08 94 96 93 96 123,000
2009/10/07 89 93 88 93 125,000
2009/10/06 92 92 89 90 158,000
2009/10/05 95 101 90 92 747,000
2009/10/02 91 92 89 90 213,000
2009/10/01 102 102 96 97 140,000
2009/09/30 106 106 99 103 167,000
2009/09/29 109 109 107 108 105,000
2009/09/28 114 114 107 108 85,000
2009/09/25 114 114 112 114 71,000
2009/09/24 115 124 112 115 661,000
2009/09/18 119 119 111 112 191,000
2009/09/17 115 115 113 115 75,000
2009/09/16 113 115 112 112 95,000
2009/09/15 116 116 113 113 71,000
2009/09/14 113 116 112 116 107,000
2009/09/11 115 115 113 114 84,000
2009/09/10 117 118 114 115 157,000
2009/09/09 116 118 115 117 116,000
2009/09/08 111 121 111 119 790,000
2009/09/07 106 110 106 109 101,000
2009/09/04 113 114 111 111 213,000
2009/09/03 116 118 116 116 136,000
2009/09/02 117 118 117 118 171,000
2009/09/01 121 128 116 120 825,000
2009/08/31 120 122 119 121 252,000
2009/08/28 121 121 119 121 57,000
2009/08/27 122 122 120 121 93,000
2009/08/26 120 123 119 121 142,000
2009/08/25 122 122 120 121 39,000
2009/08/24 123 123 121 121 98,000
2009/08/21 121 121 119 121 104,000
2009/08/20 121 124 117 121 374,000
2009/08/19 127 127 122 123 209,000
2009/08/18 125 127 122 127 174,000
2009/08/17 129 129 126 127 142,000
2009/08/14 128 130 127 127 100,000
2009/08/13 129 129 125 127 167,000
2009/08/12 127 129 127 127 90,000
2009/08/11 125 134 125 129 698,000
2009/08/10 123 128 121 128 456,000
2009/08/07 124 124 122 122 129,000
2009/08/06 122 124 122 124 110,000
2009/08/05 123 124 122 123 127,000
2009/08/04 128 130 123 125 588,000
2009/08/03 122 124 119 123 258,000
2009/07/31 125 126 121 121 403,000
2009/07/30 130 132 123 125 903,000
2009/07/29 119 126 117 124 773,000
2009/07/28 118 119 117 118 166,000
2009/07/27 120 121 117 117 262,000
2009/07/24 123 123 116 118 383,000
2009/07/23 120 122 116 119 321,000
2009/07/22 118 122 118 121 317,000
2009/07/21 122 123 116 119 434,000
2009/07/17 115 117 113 117 472,000
2009/07/16 114 128 110 115 2,645,000
2009/07/15 115 115 108 109 432,000
2009/07/14 107 124 105 111 2,617,000
2009/07/13 123 123 97 99 657,000
2009/07/10 127 127 121 123 284,000
2009/07/09 128 138 123 123 1,565,000
2009/07/08 132 132 122 124 442,000
2009/07/07 136 136 132 132 271,000
2009/07/06 138 139 134 134 691,000
2009/07/03 142 147 137 140 1,586,000
2009/07/02 152 152 141 142 2,374,000
2009/07/01 135 157 135 157 3,874,000
2009/06/30 133 135 133 134 207,000
2009/06/29 137 139 133 133 328,000
2009/06/26 135 140 133 134 391,000
2009/06/25 132 135 131 133 268,000
2009/06/24 137 143 132 132 888,000
2009/06/23 141 141 134 136 319,000
2009/06/22 140 146 135 139 656,000
2009/06/19 144 144 135 135 632,000
2009/06/18 147 150 141 142 1,131,000
2009/06/17 171 176 143 152 6,739,000
2009/06/16 137 157 135 153 10,523,000
2009/06/15 136 136 133 134 190,000
2009/06/12 135 135 133 135 278,000
2009/06/11 136 141 132 133 921,000
2009/06/10 137 137 132 135 350,000
2009/06/09 132 141 130 134 1,456,000
2009/06/08 133 133 129 132 272,000
2009/06/05 135 137 129 131 509,000
2009/06/04 131 132 128 130 376,000
2009/06/03 140 142 132 133 872,000
2009/06/02 133 145 132 136 2,336,000
2009/06/01 135 136 126 129 838,000
2009/05/29 144 148 135 137 1,223,000
2009/05/28 146 151 136 144 2,829,000
2009/05/27 154 163 134 141 4,456,000
2009/05/26 160 186 142 145 10,201,000
2009/05/25 122 157 122 157 10,079,000
2009/05/22 105 119 105 113 4,259,000
2009/05/21 102 104 101 102 262,000
2009/05/20 103 104 102 102 160,000
2009/05/19 103 106 102 104 310,000
2009/05/18 105 105 101 101 277,000
2009/05/15 105 107 104 105 281,000
2009/05/14 109 109 104 105 414,000
2009/05/13 112 113 107 110 448,000
2009/05/12 107 116 105 107 1,117,000
2009/05/11 108 109 105 107 335,000
2009/05/08 105 110 104 106 478,000
2009/05/07 104 109 103 105 624,000
2009/05/01 98 118 97 103 3,082,000
2009/04/30 101 103 98 99 678,000
2009/04/28 113 113 104 105 542,000
2009/04/27 119 119 110 114 658,000
2009/04/24 122 123 115 117 828,000
2009/04/23 117 124 114 116 2,038,000
2009/04/22 120 122 111 112 1,407,000
2009/04/21 111 132 111 120 8,769,000
2009/04/20 112 112 105 109 430,000
2009/04/17 115 115 106 110 690,000
2009/04/16 119 123 114 114 1,018,000
2009/04/15 116 131 111 121 3,735,000
2009/04/14 120 122 111 116 1,498,000
2009/04/13 128 128 119 122 1,244,000
2009/04/10 141 142 126 129 1,647,000
2009/04/09 149 151 134 138 3,038,000
2009/04/08 134 148 132 139 5,401,000
2009/04/07 126 141 123 133 9,145,000
2009/04/06 136 139 116 122 3,699,000
2009/04/03 144 170 118 126 8,419,000
2009/04/02 211 230 131 134 11,410,000
2009/04/01 146 181 146 181 17,073,000
2009/03/31 111 138 111 131 17,198,000
2009/03/30 90 119 86 106 14,348,000
2009/03/27 76 99 75 92 10,656,000
2009/03/26 60 76 60 69 7,765,000
2009/03/25 57 64 55 58 3,088,000
2009/03/24 45 72 43 66 12,377,000
2009/03/23 48 48 42 44 3,803,000
2009/03/19 36 54 36 48 23,767,000
2009/03/18 35 35 34 35 47,000
2009/03/17 35 35 34 34 23,000
2009/03/16 34 34 33 34 65,000
2009/03/13 32 33 31 33 65,000
2009/03/12 32 33 32 33 21,000
2009/03/11 32 32 31 31 51,000
2009/03/10 32 32 30 30 95,000
2009/03/09 33 34 32 32 26,000
2009/03/06 32 33 31 33 110,000
2009/03/05 33 34 32 32 149,000
2009/03/04 31 34 31 32 205,000
2009/03/03 31 31 30 30 81,000
2009/03/02 31 31 30 31 114,000
2009/02/27 30 33 29 30 438,000
2009/02/26 30 30 29 29 102,000
2009/02/25 31 32 29 30 148,000
2009/02/24 31 31 29 30 219,000
2009/02/23 33 39 30 31 1,350,000
2009/02/20 37 37 30 33 1,237,000
2009/02/19 40 41 36 36 3,221,000
2009/02/18 30 46 29 43 5,548,000
2009/02/17 32 33 28 29 247,000
2009/02/16 35 35 33 33 98,000
2009/02/13 34 35 34 34 30,000
2009/02/12 35 35 32 34 205,000
2009/02/10 37 37 35 37 147,000
2009/02/09 40 41 36 38 159,000
2009/02/06 43 43 40 40 119,000
2009/02/05 44 44 42 43 45,000
2009/02/04 41 43 41 43 13,000
2009/02/03 41 43 41 42 39,000
2009/02/02 44 44 41 42 67,000
2009/01/30 48 48 43 44 140,000
2009/01/29 48 48 45 46 46,000
2009/01/28 47 47 45 46 39,000
2009/01/27 43 46 43 46 20,000
2009/01/26 45 46 43 43 41,000
2009/01/23 46 46 45 45 24,000
2009/01/22 46 46 46 46 3,000
2009/01/21 46 46 45 46 21,000
2009/01/20 46 47 46 46 5,000
2009/01/19 48 49 46 47 26,000
2009/01/16 48 48 46 48 29,000
2009/01/15 46 48 45 48 58,000
2009/01/14 48 48 44 46 95,000
2009/01/13 47 47 44 44 65,000
2009/01/09 49 50 47 48 67,000
2009/01/08 50 50 49 50 31,000
2009/01/07 50 51 50 50 57,000
2009/01/06 49 50 49 49 65,000
2009/01/05 53 53 49 49 65,000

このページの先頭へ