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 |
---|---|---|---|---|---|
2012/12/28 | 327 | 328 | 322 | 323 | 280,000 |
2012/12/27 | 330 | 330 | 323 | 324 | 414,000 |
2012/12/26 | 324 | 329 | 318 | 329 | 379,000 |
2012/12/25 | 321 | 325 | 318 | 323 | 281,000 |
2012/12/21 | 326 | 329 | 319 | 321 | 412,000 |
2012/12/20 | 335 | 335 | 321 | 322 | 731,000 |
2012/12/19 | 326 | 331 | 322 | 328 | 668,000 |
2012/12/18 | 332 | 332 | 322 | 325 | 471,000 |
2012/12/17 | 335 | 335 | 326 | 328 | 242,000 |
2012/12/14 | 339 | 339 | 327 | 330 | 448,000 |
2012/12/13 | 329 | 332 | 326 | 331 | 567,000 |
2012/12/12 | 325 | 325 | 321 | 325 | 316,000 |
2012/12/11 | 321 | 322 | 319 | 320 | 200,000 |
2012/12/10 | 326 | 326 | 320 | 321 | 290,000 |
2012/12/07 | 326 | 326 | 321 | 323 | 230,000 |
2012/12/06 | 326 | 327 | 323 | 327 | 203,000 |
2012/12/05 | 318 | 329 | 316 | 322 | 816,000 |
2012/12/04 | 323 | 324 | 318 | 319 | 368,000 |
2012/12/03 | 321 | 325 | 319 | 322 | 376,000 |
2012/11/30 | 329 | 331 | 321 | 321 | 425,000 |
2012/11/29 | 319 | 337 | 319 | 331 | 993,000 |
2012/11/28 | 326 | 326 | 316 | 317 | 560,000 |
2012/11/27 | 334 | 336 | 325 | 326 | 488,000 |
2012/11/26 | 342 | 347 | 334 | 338 | 416,000 |
2012/11/22 | 342 | 347 | 339 | 345 | 560,000 |
2012/11/21 | 333 | 342 | 329 | 337 | 740,000 |
2012/11/20 | 332 | 334 | 326 | 333 | 551,000 |
2012/11/19 | 329 | 330 | 322 | 324 | 333,000 |
2012/11/16 | 319 | 329 | 319 | 326 | 355,000 |
2012/11/15 | 312 | 320 | 312 | 319 | 494,000 |
2012/11/14 | 312 | 314 | 312 | 312 | 189,000 |
2012/11/13 | 312 | 315 | 311 | 312 | 383,000 |
2012/11/12 | 316 | 318 | 312 | 315 | 333,000 |
2012/11/09 | 321 | 322 | 317 | 319 | 375,000 |
2012/11/08 | 322 | 327 | 321 | 324 | 381,000 |
2012/11/07 | 329 | 333 | 323 | 325 | 595,000 |
2012/11/06 | 321 | 324 | 318 | 323 | 406,000 |
2012/11/05 | 326 | 330 | 319 | 320 | 884,000 |
2012/11/02 | 320 | 333 | 319 | 332 | 486,000 |
2012/11/01 | 320 | 325 | 316 | 318 | 886,000 |
2012/10/31 | 325 | 331 | 323 | 324 | 376,000 |
2012/10/30 | 332 | 334 | 327 | 327 | 291,000 |
2012/10/29 | 339 | 342 | 328 | 331 | 750,000 |
2012/10/26 | 341 | 350 | 337 | 342 | 1,462,000 |
2012/10/25 | 336 | 341 | 332 | 339 | 620,000 |
2012/10/24 | 341 | 346 | 335 | 336 | 1,297,000 |
2012/10/23 | 326 | 346 | 326 | 341 | 2,116,000 |
2012/10/22 | 316 | 330 | 314 | 327 | 792,000 |
2012/10/19 | 318 | 324 | 318 | 322 | 539,000 |
2012/10/18 | 329 | 332 | 318 | 323 | 1,530,000 |
2012/10/17 | 312 | 328 | 312 | 325 | 2,233,000 |
2012/10/16 | 314 | 319 | 309 | 310 | 682,000 |
2012/10/15 | 308 | 314 | 308 | 313 | 466,000 |
2012/10/12 | 309 | 314 | 306 | 308 | 805,000 |
2012/10/11 | 319 | 323 | 310 | 310 | 1,268,000 |
2012/10/10 | 306 | 323 | 306 | 322 | 1,419,000 |
2012/10/09 | 306 | 317 | 303 | 309 | 994,000 |
2012/10/05 | 310 | 314 | 308 | 309 | 984,000 |
2012/10/04 | 310 | 317 | 305 | 315 | 1,455,000 |
2012/10/03 | 308 | 319 | 306 | 313 | 2,253,000 |
2012/10/02 | 334 | 338 | 309 | 309 | 2,829,000 |
2012/10/01 | 339 | 343 | 333 | 338 | 678,000 |
2012/09/28 | 345 | 354 | 341 | 346 | 847,000 |
2012/09/27 | 338 | 351 | 332 | 342 | 1,042,000 |
2012/09/26 | 355 | 362 | 344 | 345 | 934,000 |
2012/09/25 | 380 | 380 | 361 | 363 | 1,465,000 |
2012/09/24 | 367 | 377 | 363 | 377 | 1,833,000 |
2012/09/21 | 366 | 373 | 356 | 359 | 2,055,000 |
2012/09/20 | 344 | 368 | 336 | 362 | 2,450,000 |
2012/09/19 | 331 | 347 | 327 | 344 | 1,212,000 |
2012/09/18 | 340 | 343 | 328 | 331 | 606,000 |
2012/09/14 | 332 | 343 | 332 | 334 | 674,000 |
2012/09/13 | 326 | 333 | 321 | 326 | 828,000 |
2012/09/12 | 330 | 337 | 325 | 329 | 951,000 |
2012/09/11 | 339 | 341 | 320 | 324 | 1,635,000 |
2012/09/10 | 339 | 346 | 336 | 338 | 513,000 |
2012/09/07 | 357 | 360 | 343 | 343 | 1,163,000 |
2012/09/06 | 336 | 351 | 336 | 351 | 1,779,000 |
2012/09/05 | 345 | 352 | 333 | 336 | 1,264,000 |
2012/09/04 | 355 | 357 | 341 | 344 | 1,878,000 |
2012/09/03 | 369 | 370 | 355 | 358 | 1,649,000 |
2012/08/31 | 365 | 373 | 359 | 363 | 1,980,000 |
2012/08/30 | 388 | 397 | 367 | 367 | 4,651,000 |
2012/08/29 | 358 | 385 | 356 | 382 | 6,588,000 |
2012/08/28 | 369 | 372 | 351 | 355 | 2,781,000 |
2012/08/27 | 372 | 379 | 362 | 362 | 3,942,000 |
2012/08/24 | 381 | 385 | 365 | 365 | 4,671,000 |
2012/08/23 | 381 | 388 | 366 | 386 | 15,024,000 |
2012/08/22 | 412 | 426 | 375 | 379 | 27,518,000 |
2012/08/21 | 392 | 422 | 387 | 414 | 18,779,000 |
2012/08/20 | 406 | 417 | 391 | 394 | 14,123,000 |
2012/08/17 | 374 | 413 | 369 | 411 | 21,518,000 |
2012/08/16 | 353 | 382 | 348 | 372 | 8,150,000 |
2012/08/15 | 378 | 382 | 347 | 351 | 5,586,000 |
2012/08/14 | 375 | 387 | 369 | 374 | 5,751,000 |
2012/08/13 | 377 | 386 | 363 | 379 | 8,646,000 |
2012/08/10 | 333 | 371 | 332 | 371 | 9,214,000 |
2012/08/09 | 324 | 334 | 320 | 330 | 2,415,000 |
2012/08/08 | 327 | 333 | 321 | 323 | 2,947,000 |
2012/08/07 | 317 | 328 | 313 | 323 | 2,648,000 |
2012/08/06 | 308 | 322 | 302 | 317 | 4,166,000 |
2012/08/03 | 313 | 317 | 302 | 302 | 2,594,000 |
2012/08/02 | 316 | 319 | 310 | 319 | 1,815,000 |
2012/08/01 | 320 | 329 | 317 | 317 | 2,917,000 |
2012/07/31 | 326 | 328 | 317 | 323 | 2,187,000 |
2012/07/30 | 329 | 333 | 319 | 327 | 3,155,000 |
2012/07/27 | 336 | 342 | 320 | 324 | 6,725,000 |
2012/07/26 | 311 | 330 | 307 | 328 | 7,402,000 |
2012/07/25 | 304 | 314 | 299 | 307 | 6,185,000 |
2012/07/24 | 303 | 314 | 297 | 305 | 7,930,000 |
2012/07/23 | 324 | 329 | 304 | 305 | 6,112,000 |
2012/07/20 | 329 | 338 | 323 | 327 | 5,547,000 |
2012/07/19 | 328 | 347 | 320 | 332 | 8,813,000 |
2012/07/18 | 344 | 351 | 322 | 325 | 5,878,000 |
2012/07/17 | 356 | 360 | 342 | 344 | 5,105,000 |
2012/07/13 | 343 | 358 | 339 | 356 | 7,958,000 |
2012/07/12 | 368 | 382 | 342 | 344 | 11,890,000 |
2012/07/11 | 366 | 378 | 353 | 369 | 8,501,000 |
2012/07/10 | 380 | 383 | 348 | 370 | 11,055,000 |
2012/07/09 | 370 | 388 | 364 | 375 | 12,580,000 |
2012/07/06 | 395 | 396 | 363 | 370 | 12,474,000 |
2012/07/05 | 416 | 422 | 377 | 387 | 22,369,000 |
2012/07/04 | 362 | 401 | 359 | 392 | 17,985,000 |
2012/07/03 | 375 | 383 | 355 | 356 | 7,766,000 |
2012/07/02 | 368 | 386 | 366 | 378 | 8,847,000 |
2012/06/29 | 343 | 381 | 338 | 376 | 14,702,000 |
2012/06/28 | 329 | 341 | 323 | 336 | 5,712,000 |
2012/06/27 | 307 | 340 | 304 | 334 | 11,898,000 |
2012/06/26 | 299 | 307 | 293 | 300 | 3,597,000 |
2012/06/25 | 304 | 308 | 292 | 302 | 3,031,000 |
2012/06/22 | 297 | 307 | 293 | 304 | 4,053,000 |
2012/06/21 | 293 | 305 | 291 | 298 | 6,259,000 |
2012/06/20 | 278 | 298 | 274 | 294 | 8,398,000 |
2012/06/19 | 282 | 288 | 271 | 275 | 8,021,000 |
2012/06/18 | 264 | 283 | 260 | 282 | 7,005,000 |
2012/06/15 | 249 | 269 | 246 | 264 | 7,506,000 |
2012/06/14 | 246 | 264 | 241 | 252 | 8,481,000 |
2012/06/13 | 215 | 247 | 213 | 244 | 5,003,000 |
2012/06/12 | 206 | 216 | 204 | 212 | 246,000 |
2012/06/11 | 216 | 217 | 211 | 212 | 199,000 |
2012/06/08 | 225 | 225 | 210 | 212 | 235,000 |
2012/06/07 | 223 | 227 | 221 | 223 | 227,000 |
2012/06/06 | 215 | 223 | 212 | 220 | 312,000 |
2012/06/05 | 213 | 214 | 207 | 213 | 331,000 |
2012/06/04 | 217 | 220 | 211 | 212 | 420,000 |
2012/06/01 | 233 | 234 | 222 | 224 | 376,000 |
2012/05/31 | 231 | 236 | 229 | 233 | 279,000 |
2012/05/30 | 240 | 243 | 231 | 237 | 693,000 |
2012/05/29 | 224 | 238 | 223 | 237 | 870,000 |
2012/05/28 | 232 | 232 | 221 | 227 | 302,000 |
2012/05/25 | 233 | 237 | 226 | 231 | 929,000 |
2012/05/24 | 225 | 232 | 221 | 226 | 452,000 |
2012/05/23 | 223 | 233 | 220 | 222 | 788,000 |
2012/05/22 | 207 | 227 | 201 | 222 | 896,000 |
2012/05/21 | 201 | 209 | 200 | 203 | 213,000 |
2012/05/18 | 201 | 202 | 195 | 201 | 387,000 |
2012/05/17 | 203 | 210 | 203 | 210 | 356,000 |
2012/05/16 | 204 | 212 | 203 | 204 | 233,000 |
2012/05/15 | 218 | 218 | 181 | 207 | 1,146,000 |
2012/05/14 | 220 | 227 | 208 | 210 | 782,000 |
2012/05/11 | 235 | 239 | 227 | 227 | 376,000 |
2012/05/10 | 232 | 236 | 227 | 236 | 233,000 |
2012/05/09 | 234 | 238 | 230 | 232 | 345,000 |
2012/05/08 | 233 | 239 | 233 | 236 | 427,000 |
2012/05/07 | 252 | 252 | 232 | 232 | 617,000 |
2012/05/02 | 242 | 256 | 242 | 246 | 1,152,000 |
2012/05/01 | 240 | 248 | 237 | 242 | 507,000 |
2012/04/27 | 248 | 251 | 238 | 243 | 513,000 |
2012/04/26 | 257 | 260 | 242 | 248 | 1,115,000 |
2012/04/25 | 261 | 263 | 252 | 256 | 876,000 |
2012/04/24 | 271 | 272 | 252 | 258 | 2,810,000 |
2012/04/23 | 252 | 267 | 250 | 264 | 2,063,000 |
2012/04/20 | 248 | 251 | 241 | 244 | 746,000 |
2012/04/19 | 239 | 263 | 239 | 251 | 2,560,000 |
2012/04/18 | 232 | 273 | 230 | 247 | 6,567,000 |
2012/04/17 | 232 | 234 | 226 | 228 | 617,000 |
2012/04/16 | 240 | 240 | 230 | 231 | 618,000 |
2012/04/13 | 242 | 248 | 237 | 241 | 856,000 |
2012/04/12 | 241 | 247 | 233 | 242 | 1,401,000 |
2012/04/11 | 253 | 259 | 238 | 242 | 3,055,000 |
2012/04/10 | 273 | 283 | 249 | 251 | 8,450,000 |
2012/04/09 | 256 | 279 | 251 | 276 | 11,222,000 |
2012/04/06 | 236 | 252 | 232 | 250 | 5,659,000 |
2012/04/05 | 229 | 238 | 224 | 238 | 2,532,000 |
2012/04/04 | 245 | 250 | 222 | 226 | 5,280,000 |
2012/04/03 | 238 | 245 | 233 | 245 | 5,227,000 |
2012/04/02 | 234 | 252 | 228 | 241 | 14,989,000 |
2012/03/30 | 209 | 220 | 207 | 220 | 3,377,000 |
2012/03/29 | 201 | 208 | 199 | 206 | 836,000 |
2012/03/28 | 198 | 201 | 198 | 201 | 218,000 |
2012/03/27 | 198 | 200 | 197 | 200 | 297,000 |
2012/03/26 | 200 | 200 | 197 | 197 | 152,000 |
2012/03/23 | 201 | 201 | 197 | 197 | 271,000 |
2012/03/22 | 199 | 200 | 197 | 197 | 156,000 |
2012/03/21 | 198 | 205 | 197 | 201 | 972,000 |
2012/03/19 | 195 | 196 | 195 | 195 | 101,000 |
2012/03/16 | 196 | 196 | 193 | 195 | 195,000 |
2012/03/15 | 197 | 199 | 196 | 197 | 148,000 |
2012/03/14 | 200 | 200 | 195 | 196 | 431,000 |
2012/03/13 | 203 | 203 | 199 | 199 | 205,000 |
2012/03/12 | 204 | 205 | 200 | 202 | 386,000 |
2012/03/09 | 202 | 203 | 198 | 201 | 338,000 |
2012/03/08 | 197 | 200 | 194 | 200 | 452,000 |
2012/03/07 | 195 | 201 | 192 | 196 | 401,000 |
2012/03/06 | 192 | 197 | 191 | 197 | 471,000 |
2012/03/05 | 190 | 194 | 190 | 192 | 348,000 |
2012/03/02 | 192 | 193 | 191 | 192 | 439,000 |
2012/03/01 | 203 | 203 | 191 | 196 | 891,000 |
2012/02/29 | 205 | 206 | 195 | 198 | 882,000 |
2012/02/28 | 203 | 206 | 202 | 206 | 347,000 |
2012/02/27 | 213 | 213 | 204 | 206 | 553,000 |
2012/02/24 | 205 | 214 | 204 | 205 | 1,173,000 |
2012/02/23 | 205 | 206 | 202 | 205 | 510,000 |
2012/02/22 | 200 | 208 | 200 | 206 | 807,000 |
2012/02/21 | 203 | 204 | 198 | 201 | 826,000 |
2012/02/20 | 202 | 212 | 202 | 205 | 1,602,000 |
2012/02/17 | 208 | 209 | 201 | 204 | 2,129,000 |
2012/02/16 | 198 | 224 | 198 | 211 | 21,203,000 |
2012/02/15 | 191 | 197 | 191 | 193 | 688,000 |
2012/02/14 | 189 | 197 | 186 | 196 | 1,631,000 |
2012/02/13 | 195 | 196 | 181 | 184 | 1,761,000 |
2012/02/10 | 200 | 204 | 198 | 198 | 705,000 |
2012/02/09 | 203 | 205 | 198 | 200 | 573,000 |
2012/02/08 | 201 | 204 | 197 | 204 | 864,000 |
2012/02/07 | 206 | 208 | 199 | 202 | 2,752,000 |
2012/02/06 | 206 | 218 | 199 | 214 | 2,971,000 |
2012/02/03 | 203 | 210 | 200 | 205 | 3,770,000 |
2012/02/02 | 194 | 225 | 192 | 207 | 18,499,000 |
2012/02/01 | 212 | 214 | 195 | 195 | 9,050,000 |
2012/01/31 | 218 | 244 | 209 | 220 | 47,778,000 |
2012/01/30 | 150 | 197 | 150 | 197 | 19,723,000 |
2012/01/27 | 148 | 150 | 143 | 147 | 579,000 |
2012/01/26 | 153 | 153 | 148 | 148 | 488,000 |
2012/01/25 | 148 | 158 | 147 | 152 | 2,339,000 |
2012/01/24 | 145 | 150 | 143 | 146 | 677,000 |
2012/01/23 | 139 | 144 | 138 | 143 | 378,000 |
2012/01/20 | 138 | 139 | 136 | 137 | 83,000 |
2012/01/19 | 139 | 139 | 136 | 136 | 168,000 |
2012/01/18 | 140 | 143 | 135 | 137 | 370,000 |
2012/01/17 | 135 | 141 | 134 | 139 | 358,000 |
2012/01/16 | 134 | 135 | 132 | 134 | 125,000 |
2012/01/13 | 130 | 135 | 129 | 133 | 105,000 |
2012/01/12 | 132 | 133 | 130 | 130 | 61,000 |
2012/01/11 | 135 | 136 | 132 | 132 | 93,000 |
2012/01/10 | 136 | 138 | 136 | 136 | 98,000 |
2012/01/06 | 137 | 138 | 135 | 135 | 114,000 |
2012/01/05 | 140 | 140 | 136 | 137 | 139,000 |
2012/01/04 | 134 | 138 | 133 | 138 | 242,000 |