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
2010/12/30 87 87 85 86 80,000
2010/12/29 85 86 85 86 46,000
2010/12/28 85 85 84 85 46,000
2010/12/27 83 85 83 85 52,000
2010/12/24 84 85 83 83 150,000
2010/12/22 88 88 86 86 209,000
2010/12/21 90 90 87 87 232,000
2010/12/20 95 95 91 91 196,000
2010/12/17 96 96 92 94 517,000
2010/12/16 89 94 88 94 470,000
2010/12/15 92 92 87 88 389,000
2010/12/14 85 89 84 89 238,000
2010/12/13 81 85 81 85 199,000
2010/12/10 82 83 81 82 149,000
2010/12/09 86 86 83 83 181,000
2010/12/08 81 86 81 85 215,000
2010/12/07 82 83 81 82 176,000
2010/12/06 81 83 81 83 97,000
2010/12/03 84 84 83 83 139,000
2010/12/02 84 85 82 83 311,000
2010/12/01 77 85 77 83 567,000
2010/11/30 79 79 75 77 229,000
2010/11/29 80 80 77 78 212,000
2010/11/26 82 83 79 80 239,000
2010/11/25 87 88 81 81 478,000
2010/11/24 78 86 78 85 909,000
2010/11/22 75 82 75 81 809,000
2010/11/19 77 77 74 74 240,000
2010/11/18 71 76 71 76 162,000
2010/11/17 72 72 70 72 96,000
2010/11/16 73 73 72 72 48,000
2010/11/15 71 72 71 72 60,000
2010/11/12 72 74 71 71 111,000
2010/11/11 74 74 72 73 181,000
2010/11/10 71 73 69 73 310,000
2010/11/09 71 71 69 71 105,000
2010/11/08 71 72 70 71 193,000
2010/11/05 69 70 68 70 173,000
2010/11/04 69 70 67 68 193,000
2010/11/02 65 66 65 66 53,000
2010/11/01 66 66 64 66 107,000
2010/10/29 70 70 66 66 377,000
2010/10/28 63 69 63 67 665,000
2010/10/27 65 65 62 62 50,000
2010/10/26 64 64 62 63 98,000
2010/10/25 64 65 63 63 96,000
2010/10/22 65 65 63 64 89,000
2010/10/21 66 66 64 65 48,000
2010/10/20 67 68 63 66 175,000
2010/10/19 68 69 67 67 76,000
2010/10/18 67 69 67 68 54,000
2010/10/15 71 71 68 68 55,000
2010/10/14 69 69 67 69 119,000
2010/10/13 68 69 68 68 128,000
2010/10/12 75 75 69 70 193,000
2010/10/08 73 77 73 75 171,000
2010/10/07 71 79 71 72 571,000
2010/10/06 70 71 67 70 232,000
2010/10/05 76 76 68 70 503,000
2010/10/04 79 81 75 75 92,000
2010/10/01 82 82 77 79 76,000
2010/09/30 84 85 81 81 107,000
2010/09/29 85 85 84 85 18,000
2010/09/28 85 86 84 85 65,000
2010/09/27 88 88 86 86 34,000
2010/09/24 90 90 85 86 97,000
2010/09/22 93 93 88 89 263,000
2010/09/21 85 93 85 93 459,000
2010/09/17 85 85 84 84 25,000
2010/09/16 84 85 84 84 11,000
2010/09/15 85 85 83 84 29,000
2010/09/14 84 85 83 84 16,000
2010/09/13 83 84 83 84 8,000
2010/09/10 85 85 83 83 83,000
2010/09/09 82 83 82 82 40,000
2010/09/08 83 84 83 84 15,000
2010/09/07 85 85 83 85 38,000
2010/09/06 85 85 83 83 59,000
2010/09/03 81 83 81 82 28,000
2010/09/02 82 82 80 80 14,000
2010/09/01 81 81 78 80 61,000
2010/08/31 86 86 80 81 96,000
2010/08/30 84 85 82 85 89,000
2010/08/27 77 83 76 83 37,000
2010/08/26 77 77 76 77 27,000
2010/08/25 75 76 73 76 35,000
2010/08/24 79 79 76 76 77,000
2010/08/23 81 82 78 79 75,000
2010/08/20 83 83 81 81 53,000
2010/08/19 80 84 80 83 42,000
2010/08/18 81 82 80 81 52,000
2010/08/17 85 85 80 81 156,000
2010/08/16 87 87 84 84 62,000
2010/08/13 85 86 84 85 21,000
2010/08/12 84 87 82 85 168,000
2010/08/11 89 89 86 88 80,000
2010/08/10 91 91 90 90 44,000
2010/08/09 91 93 89 91 72,000
2010/08/06 91 93 91 92 10,000
2010/08/05 91 93 91 92 91,000
2010/08/04 96 96 93 93 17,000
2010/08/03 94 96 94 95 24,000
2010/08/02 95 95 93 94 53,000
2010/07/30 95 95 94 95 25,000
2010/07/29 96 96 94 94 29,000
2010/07/28 96 96 92 95 104,000
2010/07/27 94 95 93 94 62,000
2010/07/26 90 93 90 92 53,000
2010/07/23 91 92 90 90 94,000
2010/07/22 93 93 89 90 138,000
2010/07/21 99 99 95 95 95,000
2010/07/20 96 99 96 98 25,000
2010/07/16 102 102 98 98 57,000
2010/07/15 103 103 101 101 72,000
2010/07/14 102 102 99 102 74,000
2010/07/13 101 102 101 102 19,000
2010/07/12 102 102 101 101 39,000
2010/07/09 101 102 100 101 23,000
2010/07/08 101 101 101 101 44,000
2010/07/07 100 101 99 99 51,000
2010/07/06 102 102 99 101 110,000
2010/07/05 101 103 100 102 35,000
2010/07/02 100 101 99 101 30,000
2010/07/01 101 101 93 100 153,000
2010/06/30 99 104 98 102 108,000
2010/06/29 108 108 100 101 112,000
2010/06/28 107 108 105 105 71,000
2010/06/25 110 110 107 108 98,000
2010/06/24 109 112 109 110 96,000
2010/06/23 111 112 109 109 106,000
2010/06/22 113 113 111 113 102,000
2010/06/21 110 117 110 112 132,000
2010/06/18 111 112 108 110 48,000
2010/06/17 115 115 111 111 128,000
2010/06/16 111 114 111 114 249,000
2010/06/15 110 110 109 110 31,000
2010/06/14 108 112 107 108 188,000
2010/06/11 109 109 107 108 208,000
2010/06/10 107 114 106 109 457,000
2010/06/09 107 108 106 107 77,000
2010/06/08 104 109 104 106 194,000
2010/06/07 106 107 102 104 239,000
2010/06/04 108 109 107 107 71,000
2010/06/03 109 110 107 108 96,000
2010/06/02 111 113 107 107 586,000
2010/06/01 110 119 109 113 1,714,000
2010/05/31 104 107 103 105 197,000
2010/05/28 103 106 101 103 221,000
2010/05/27 99 100 99 100 67,000
2010/05/26 99 101 98 99 122,000
2010/05/25 103 103 99 99 144,000
2010/05/24 105 105 101 103 157,000
2010/05/21 102 107 101 103 245,000
2010/05/20 108 113 106 106 330,000
2010/05/19 112 112 105 111 598,000
2010/05/18 115 136 113 114 7,188,000
2010/05/17 116 117 110 111 162,000
2010/05/14 117 117 115 116 82,000
2010/05/13 116 117 115 117 140,000
2010/05/12 113 121 113 116 633,000
2010/05/11 118 120 112 113 447,000
2010/05/10 114 117 113 115 190,000
2010/05/07 117 120 111 116 684,000
2010/05/06 126 134 120 122 2,426,000
2010/04/30 125 128 120 121 913,000
2010/04/28 125 126 121 123 1,439,000
2010/04/27 117 149 115 130 9,522,000
2010/04/26 113 117 113 117 546,000
2010/04/23 113 115 112 112 203,000
2010/04/22 110 114 107 112 209,000
2010/04/21 109 111 109 110 49,000
2010/04/20 110 111 109 109 71,000
2010/04/19 108 110 107 109 199,000
2010/04/16 115 115 110 110 348,000
2010/04/15 113 120 112 113 803,000
2010/04/14 113 113 111 113 123,000
2010/04/13 114 115 111 113 199,000
2010/04/12 117 117 113 114 271,000
2010/04/09 115 123 113 114 1,748,000
2010/04/08 106 115 106 115 748,000
2010/04/07 105 106 105 106 35,000
2010/04/06 106 106 104 105 75,000
2010/04/05 108 108 103 105 154,000
2010/04/02 110 110 105 106 174,000
2010/04/01 107 110 105 110 139,000
2010/03/31 108 108 105 107 169,000
2010/03/30 106 110 106 110 330,000
2010/03/29 101 107 101 107 257,000
2010/03/26 104 104 102 103 190,000
2010/03/25 103 103 101 102 80,000
2010/03/24 104 104 102 103 110,000
2010/03/23 103 104 102 102 81,000
2010/03/19 104 104 102 102 73,000
2010/03/18 105 107 104 104 116,000
2010/03/17 104 106 103 106 152,000
2010/03/16 103 104 102 104 47,000
2010/03/15 105 107 103 103 119,000
2010/03/12 104 107 104 107 289,000
2010/03/11 103 104 102 104 55,000
2010/03/10 103 104 102 102 84,000
2010/03/09 102 103 100 103 122,000
2010/03/08 103 103 101 103 83,000
2010/03/05 101 101 99 99 42,000
2010/03/04 101 101 99 99 28,000
2010/03/03 102 102 100 100 42,000
2010/03/02 101 101 98 100 71,000
2010/03/01 100 101 99 99 142,000
2010/02/26 100 102 99 100 105,000
2010/02/25 101 102 100 101 130,000
2010/02/24 103 103 100 101 98,000
2010/02/23 103 104 102 104 112,000
2010/02/22 102 104 101 104 125,000
2010/02/19 105 106 101 103 535,000
2010/02/18 99 111 99 104 2,716,000
2010/02/17 97 98 96 97 49,000
2010/02/16 98 98 96 97 20,000
2010/02/15 98 99 96 96 65,000
2010/02/12 98 98 95 97 127,000
2010/02/10 97 98 95 96 78,000
2010/02/09 95 96 94 95 86,000
2010/02/08 97 99 96 96 197,000
2010/02/05 102 102 98 98 298,000
2010/02/04 102 107 102 105 261,000
2010/02/03 104 104 101 102 93,000
2010/02/02 101 102 100 101 77,000
2010/02/01 102 104 97 100 512,000
2010/01/29 101 102 99 100 115,000
2010/01/28 103 107 99 101 433,000
2010/01/27 102 102 99 99 359,000
2010/01/26 108 109 103 103 341,000
2010/01/25 107 110 107 108 106,000
2010/01/22 110 110 107 110 167,000
2010/01/21 108 112 108 111 273,000
2010/01/20 112 121 107 109 3,056,000
2010/01/19 103 115 102 114 810,000
2010/01/18 104 104 100 103 158,000
2010/01/15 107 107 104 104 219,000
2010/01/14 105 107 103 107 162,000
2010/01/13 109 110 105 105 308,000
2010/01/12 111 113 109 110 264,000
2010/01/08 106 113 106 109 722,000
2010/01/07 106 108 105 107 301,000
2010/01/06 105 108 103 106 301,000
2010/01/05 104 104 101 102 130,000
2010/01/04 100 102 99 100 71,000

このページの先頭へ