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 |
---|---|---|---|---|---|
2011/12/30 | 132 | 134 | 131 | 134 | 98,000 |
2011/12/29 | 126 | 131 | 125 | 131 | 171,000 |
2011/12/28 | 131 | 131 | 126 | 128 | 161,000 |
2011/12/27 | 129 | 131 | 128 | 130 | 161,000 |
2011/12/26 | 133 | 138 | 130 | 130 | 286,000 |
2011/12/22 | 138 | 140 | 133 | 138 | 165,000 |
2011/12/21 | 142 | 142 | 138 | 140 | 152,000 |
2011/12/20 | 138 | 140 | 135 | 139 | 156,000 |
2011/12/19 | 135 | 144 | 133 | 136 | 410,000 |
2011/12/16 | 141 | 143 | 137 | 137 | 334,000 |
2011/12/15 | 140 | 145 | 139 | 141 | 377,000 |
2011/12/14 | 145 | 146 | 138 | 142 | 861,000 |
2011/12/13 | 150 | 150 | 146 | 148 | 597,000 |
2011/12/12 | 150 | 152 | 148 | 151 | 1,322,000 |
2011/12/09 | 139 | 147 | 138 | 146 | 1,314,000 |
2011/12/08 | 137 | 140 | 137 | 139 | 304,000 |
2011/12/07 | 136 | 138 | 134 | 137 | 394,000 |
2011/12/06 | 143 | 143 | 132 | 133 | 763,000 |
2011/12/05 | 142 | 147 | 142 | 143 | 694,000 |
2011/12/02 | 142 | 145 | 140 | 143 | 390,000 |
2011/12/01 | 142 | 145 | 139 | 142 | 562,000 |
2011/11/30 | 143 | 145 | 139 | 140 | 482,000 |
2011/11/29 | 145 | 147 | 142 | 146 | 565,000 |
2011/11/28 | 140 | 145 | 137 | 145 | 1,040,000 |
2011/11/25 | 146 | 151 | 133 | 140 | 2,089,000 |
2011/11/24 | 144 | 150 | 142 | 147 | 2,683,000 |
2011/11/22 | 133 | 147 | 133 | 144 | 1,899,000 |
2011/11/21 | 136 | 140 | 130 | 136 | 660,000 |
2011/11/18 | 139 | 144 | 134 | 134 | 1,303,000 |
2011/11/17 | 129 | 140 | 129 | 140 | 1,053,000 |
2011/11/16 | 132 | 134 | 129 | 131 | 486,000 |
2011/11/15 | 130 | 138 | 128 | 135 | 2,280,000 |
2011/11/14 | 121 | 131 | 120 | 131 | 582,000 |
2011/11/11 | 121 | 124 | 117 | 119 | 357,000 |
2011/11/10 | 117 | 121 | 116 | 120 | 412,000 |
2011/11/09 | 121 | 121 | 116 | 118 | 280,000 |
2011/11/08 | 123 | 124 | 118 | 119 | 415,000 |
2011/11/07 | 125 | 126 | 121 | 122 | 983,000 |
2011/11/04 | 130 | 134 | 124 | 128 | 3,744,000 |
2011/11/02 | 114 | 114 | 111 | 112 | 81,000 |
2011/11/01 | 112 | 115 | 112 | 115 | 143,000 |
2011/10/31 | 110 | 113 | 109 | 111 | 117,000 |
2011/10/28 | 110 | 110 | 108 | 108 | 83,000 |
2011/10/27 | 105 | 108 | 105 | 108 | 75,000 |
2011/10/26 | 105 | 106 | 103 | 105 | 26,000 |
2011/10/25 | 107 | 108 | 105 | 106 | 30,000 |
2011/10/24 | 108 | 108 | 105 | 107 | 84,000 |
2011/10/21 | 106 | 108 | 105 | 108 | 51,000 |
2011/10/20 | 108 | 109 | 106 | 107 | 64,000 |
2011/10/19 | 111 | 111 | 107 | 107 | 101,000 |
2011/10/18 | 109 | 111 | 109 | 110 | 71,000 |
2011/10/17 | 110 | 116 | 110 | 112 | 241,000 |
2011/10/14 | 108 | 111 | 108 | 110 | 123,000 |
2011/10/13 | 108 | 112 | 107 | 109 | 167,000 |
2011/10/12 | 109 | 109 | 104 | 107 | 112,000 |
2011/10/11 | 103 | 108 | 103 | 106 | 183,000 |
2011/10/07 | 102 | 102 | 100 | 101 | 87,000 |
2011/10/06 | 101 | 102 | 101 | 101 | 45,000 |
2011/10/05 | 102 | 102 | 99 | 99 | 113,000 |
2011/10/04 | 99 | 103 | 96 | 101 | 234,000 |
2011/10/03 | 104 | 104 | 100 | 102 | 266,000 |
2011/09/30 | 109 | 110 | 107 | 109 | 123,000 |
2011/09/29 | 103 | 108 | 100 | 108 | 190,000 |
2011/09/28 | 102 | 106 | 101 | 106 | 177,000 |
2011/09/27 | 100 | 102 | 98 | 98 | 156,000 |
2011/09/26 | 106 | 106 | 94 | 95 | 310,000 |
2011/09/22 | 113 | 113 | 104 | 106 | 140,000 |
2011/09/21 | 115 | 115 | 112 | 112 | 55,000 |
2011/09/20 | 114 | 116 | 114 | 115 | 56,000 |
2011/09/16 | 118 | 118 | 114 | 116 | 164,000 |
2011/09/15 | 114 | 116 | 110 | 113 | 188,000 |
2011/09/14 | 120 | 120 | 111 | 113 | 276,000 |
2011/09/13 | 118 | 119 | 117 | 118 | 174,000 |
2011/09/12 | 118 | 120 | 117 | 119 | 89,000 |
2011/09/09 | 122 | 129 | 121 | 122 | 415,000 |
2011/09/08 | 122 | 123 | 120 | 120 | 61,000 |
2011/09/07 | 123 | 123 | 121 | 121 | 50,000 |
2011/09/06 | 125 | 125 | 119 | 119 | 161,000 |
2011/09/05 | 128 | 129 | 124 | 124 | 121,000 |
2011/09/02 | 129 | 131 | 128 | 128 | 103,000 |
2011/09/01 | 133 | 133 | 129 | 132 | 215,000 |
2011/08/31 | 129 | 134 | 129 | 133 | 490,000 |
2011/08/30 | 126 | 132 | 125 | 127 | 503,000 |
2011/08/29 | 123 | 126 | 120 | 125 | 199,000 |
2011/08/26 | 123 | 125 | 122 | 124 | 149,000 |
2011/08/25 | 121 | 127 | 119 | 123 | 280,000 |
2011/08/24 | 128 | 128 | 117 | 118 | 288,000 |
2011/08/23 | 124 | 126 | 122 | 125 | 279,000 |
2011/08/22 | 123 | 127 | 122 | 122 | 460,000 |
2011/08/19 | 125 | 129 | 124 | 125 | 613,000 |
2011/08/18 | 141 | 141 | 132 | 132 | 552,000 |
2011/08/17 | 142 | 143 | 139 | 141 | 753,000 |
2011/08/16 | 140 | 150 | 136 | 138 | 2,927,000 |
2011/08/15 | 124 | 139 | 123 | 135 | 1,490,000 |
2011/08/12 | 124 | 126 | 120 | 121 | 393,000 |
2011/08/11 | 115 | 124 | 115 | 122 | 280,000 |
2011/08/10 | 126 | 128 | 121 | 121 | 642,000 |
2011/08/09 | 118 | 121 | 112 | 121 | 1,255,000 |
2011/08/08 | 127 | 131 | 120 | 121 | 1,126,000 |
2011/08/05 | 129 | 135 | 129 | 131 | 1,226,000 |
2011/08/04 | 142 | 142 | 136 | 138 | 929,000 |
2011/08/03 | 148 | 148 | 137 | 141 | 2,841,000 |
2011/08/02 | 140 | 145 | 133 | 145 | 3,361,000 |
2011/08/01 | 142 | 142 | 136 | 140 | 1,685,000 |
2011/07/29 | 155 | 157 | 137 | 137 | 5,894,000 |
2011/07/28 | 143 | 160 | 139 | 150 | 15,118,000 |
2011/07/27 | 141 | 145 | 134 | 138 | 8,630,000 |
2011/07/26 | 121 | 148 | 118 | 139 | 33,630,000 |
2011/07/25 | 110 | 110 | 106 | 106 | 288,000 |
2011/07/22 | 110 | 112 | 110 | 110 | 247,000 |
2011/07/21 | 119 | 123 | 109 | 109 | 2,281,000 |
2011/07/20 | 113 | 118 | 111 | 116 | 2,065,000 |
2011/07/19 | 109 | 113 | 109 | 112 | 751,000 |
2011/07/15 | 107 | 111 | 106 | 108 | 372,000 |
2011/07/14 | 107 | 107 | 105 | 106 | 24,000 |
2011/07/13 | 105 | 107 | 105 | 106 | 81,000 |
2011/07/12 | 107 | 107 | 105 | 107 | 63,000 |
2011/07/11 | 106 | 108 | 106 | 107 | 36,000 |
2011/07/08 | 108 | 109 | 106 | 106 | 77,000 |
2011/07/07 | 106 | 108 | 106 | 108 | 115,000 |
2011/07/06 | 105 | 106 | 105 | 105 | 40,000 |
2011/07/05 | 108 | 108 | 105 | 105 | 163,000 |
2011/07/04 | 109 | 110 | 108 | 109 | 97,000 |
2011/07/01 | 109 | 109 | 107 | 108 | 154,000 |
2011/06/30 | 107 | 108 | 106 | 108 | 118,000 |
2011/06/29 | 107 | 108 | 104 | 105 | 277,000 |
2011/06/28 | 109 | 110 | 107 | 108 | 251,000 |
2011/06/27 | 103 | 112 | 102 | 110 | 736,000 |
2011/06/24 | 101 | 103 | 101 | 103 | 52,000 |
2011/06/23 | 101 | 101 | 100 | 101 | 87,000 |
2011/06/22 | 100 | 102 | 99 | 102 | 132,000 |
2011/06/21 | 100 | 100 | 98 | 100 | 143,000 |
2011/06/20 | 102 | 102 | 99 | 100 | 40,000 |
2011/06/17 | 102 | 102 | 99 | 99 | 181,000 |
2011/06/16 | 104 | 104 | 100 | 101 | 190,000 |
2011/06/15 | 106 | 106 | 104 | 105 | 60,000 |
2011/06/14 | 102 | 105 | 102 | 105 | 81,000 |
2011/06/13 | 103 | 104 | 102 | 103 | 130,000 |
2011/06/10 | 106 | 107 | 103 | 105 | 251,000 |
2011/06/09 | 105 | 107 | 105 | 107 | 64,000 |
2011/06/08 | 106 | 107 | 103 | 106 | 339,000 |
2011/06/07 | 97 | 108 | 96 | 107 | 325,000 |
2011/06/06 | 103 | 103 | 98 | 98 | 124,000 |
2011/06/03 | 104 | 104 | 102 | 102 | 76,000 |
2011/06/02 | 104 | 104 | 102 | 104 | 103,000 |
2011/06/01 | 106 | 107 | 103 | 106 | 135,000 |
2011/05/31 | 105 | 108 | 103 | 106 | 235,000 |
2011/05/30 | 100 | 109 | 99 | 105 | 871,000 |
2011/05/27 | 98 | 98 | 96 | 97 | 96,000 |
2011/05/26 | 98 | 100 | 97 | 98 | 104,000 |
2011/05/25 | 101 | 101 | 98 | 99 | 149,000 |
2011/05/24 | 98 | 101 | 98 | 101 | 204,000 |
2011/05/23 | 103 | 103 | 99 | 99 | 215,000 |
2011/05/20 | 107 | 107 | 103 | 103 | 115,000 |
2011/05/19 | 109 | 110 | 105 | 106 | 303,000 |
2011/05/18 | 102 | 109 | 102 | 107 | 205,000 |
2011/05/17 | 102 | 104 | 97 | 103 | 333,000 |
2011/05/16 | 108 | 108 | 102 | 104 | 193,000 |
2011/05/13 | 112 | 112 | 105 | 107 | 299,000 |
2011/05/12 | 110 | 111 | 110 | 111 | 131,000 |
2011/05/11 | 113 | 113 | 110 | 111 | 169,000 |
2011/05/10 | 113 | 114 | 111 | 111 | 212,000 |
2011/05/09 | 113 | 114 | 111 | 113 | 171,000 |
2011/05/06 | 113 | 113 | 111 | 111 | 243,000 |
2011/05/02 | 114 | 115 | 111 | 114 | 331,000 |
2011/04/28 | 112 | 113 | 111 | 111 | 282,000 |
2011/04/27 | 112 | 118 | 111 | 114 | 779,000 |
2011/04/26 | 115 | 115 | 110 | 110 | 278,000 |
2011/04/25 | 114 | 116 | 112 | 113 | 256,000 |
2011/04/22 | 111 | 115 | 108 | 115 | 717,000 |
2011/04/21 | 118 | 118 | 110 | 113 | 770,000 |
2011/04/20 | 128 | 134 | 116 | 116 | 6,050,000 |
2011/04/19 | 110 | 117 | 106 | 115 | 2,397,000 |
2011/04/18 | 104 | 111 | 103 | 106 | 616,000 |
2011/04/15 | 107 | 109 | 104 | 104 | 292,000 |
2011/04/14 | 107 | 110 | 105 | 106 | 659,000 |
2011/04/13 | 103 | 115 | 102 | 111 | 2,057,000 |
2011/04/12 | 102 | 102 | 98 | 99 | 446,000 |
2011/04/11 | 102 | 106 | 102 | 102 | 239,000 |
2011/04/08 | 100 | 104 | 99 | 103 | 431,000 |
2011/04/07 | 105 | 105 | 101 | 101 | 457,000 |
2011/04/06 | 113 | 117 | 103 | 106 | 1,837,000 |
2011/04/05 | 110 | 112 | 103 | 103 | 838,000 |
2011/04/04 | 114 | 115 | 108 | 111 | 1,288,000 |
2011/04/01 | 135 | 140 | 112 | 113 | 12,298,000 |
2011/03/31 | 98 | 120 | 98 | 120 | 11,169,000 |
2011/03/30 | 84 | 91 | 84 | 90 | 513,000 |
2011/03/29 | 81 | 84 | 80 | 84 | 240,000 |
2011/03/28 | 81 | 84 | 80 | 84 | 482,000 |
2011/03/25 | 88 | 90 | 82 | 82 | 384,000 |
2011/03/24 | 89 | 92 | 87 | 87 | 357,000 |
2011/03/23 | 93 | 94 | 89 | 90 | 329,000 |
2011/03/22 | 93 | 95 | 90 | 92 | 675,000 |
2011/03/18 | 79 | 92 | 79 | 88 | 932,000 |
2011/03/17 | 66 | 79 | 66 | 77 | 838,000 |
2011/03/16 | 65 | 75 | 63 | 71 | 1,578,000 |
2011/03/15 | 78 | 78 | 53 | 56 | 1,876,000 |
2011/03/14 | 90 | 97 | 79 | 83 | 1,145,000 |
2011/03/11 | 114 | 118 | 114 | 115 | 324,000 |
2011/03/10 | 121 | 122 | 117 | 119 | 275,000 |
2011/03/09 | 125 | 128 | 121 | 123 | 297,000 |
2011/03/08 | 121 | 123 | 120 | 120 | 159,000 |
2011/03/07 | 128 | 128 | 121 | 123 | 438,000 |
2011/03/04 | 130 | 133 | 125 | 126 | 660,000 |
2011/03/03 | 125 | 128 | 125 | 125 | 313,000 |
2011/03/02 | 125 | 129 | 123 | 125 | 502,000 |
2011/03/01 | 125 | 133 | 125 | 129 | 1,079,000 |
2011/02/28 | 122 | 127 | 118 | 123 | 850,000 |
2011/02/25 | 123 | 126 | 116 | 123 | 1,086,000 |
2011/02/24 | 132 | 135 | 120 | 121 | 1,986,000 |
2011/02/23 | 133 | 144 | 131 | 137 | 3,142,000 |
2011/02/22 | 137 | 140 | 133 | 135 | 3,021,000 |
2011/02/21 | 124 | 149 | 122 | 146 | 13,029,000 |
2011/02/18 | 100 | 125 | 100 | 117 | 4,193,000 |
2011/02/17 | 100 | 101 | 99 | 101 | 86,000 |
2011/02/16 | 102 | 102 | 99 | 101 | 131,000 |
2011/02/15 | 103 | 103 | 101 | 101 | 110,000 |
2011/02/14 | 102 | 103 | 100 | 101 | 325,000 |
2011/02/10 | 98 | 101 | 97 | 100 | 282,000 |
2011/02/09 | 97 | 103 | 96 | 97 | 619,000 |
2011/02/08 | 97 | 97 | 96 | 96 | 78,000 |
2011/02/07 | 98 | 98 | 95 | 97 | 82,000 |
2011/02/04 | 94 | 96 | 94 | 96 | 53,000 |
2011/02/03 | 98 | 98 | 94 | 94 | 129,000 |
2011/02/02 | 90 | 98 | 90 | 95 | 335,000 |
2011/02/01 | 94 | 94 | 90 | 90 | 142,000 |
2011/01/31 | 94 | 94 | 92 | 93 | 91,000 |
2011/01/28 | 97 | 97 | 94 | 96 | 159,000 |
2011/01/27 | 98 | 99 | 94 | 96 | 115,000 |
2011/01/26 | 99 | 99 | 98 | 98 | 60,000 |
2011/01/25 | 96 | 100 | 96 | 100 | 209,000 |
2011/01/24 | 94 | 96 | 94 | 96 | 177,000 |
2011/01/21 | 101 | 101 | 94 | 94 | 319,000 |
2011/01/20 | 101 | 103 | 100 | 101 | 266,000 |
2011/01/19 | 101 | 101 | 100 | 101 | 138,000 |
2011/01/18 | 105 | 106 | 99 | 100 | 383,000 |
2011/01/17 | 105 | 106 | 102 | 103 | 237,000 |
2011/01/14 | 103 | 103 | 101 | 103 | 144,000 |
2011/01/13 | 105 | 106 | 102 | 102 | 188,000 |
2011/01/12 | 107 | 111 | 101 | 105 | 1,109,000 |
2011/01/11 | 100 | 111 | 99 | 105 | 2,190,000 |
2011/01/07 | 90 | 99 | 89 | 99 | 1,339,000 |
2011/01/06 | 93 | 93 | 90 | 90 | 102,000 |
2011/01/05 | 94 | 94 | 91 | 92 | 245,000 |
2011/01/04 | 87 | 94 | 86 | 94 | 323,000 |