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 |
---|---|---|---|---|---|
2015/12/30 | 312 | 313 | 307 | 309 | 76,300 |
2015/12/29 | 311 | 314 | 308 | 311 | 36,100 |
2015/12/28 | 307 | 310 | 304 | 310 | 29,100 |
2015/12/25 | 299 | 308 | 299 | 303 | 52,000 |
2015/12/24 | 310 | 314 | 307 | 307 | 30,500 |
2015/12/22 | 306 | 311 | 305 | 307 | 56,700 |
2015/12/21 | 305 | 305 | 300 | 302 | 66,000 |
2015/12/18 | 309 | 313 | 307 | 309 | 57,400 |
2015/12/17 | 310 | 312 | 308 | 310 | 54,800 |
2015/12/16 | 304 | 307 | 302 | 307 | 43,400 |
2015/12/15 | 307 | 307 | 300 | 300 | 36,700 |
2015/12/14 | 305 | 305 | 300 | 303 | 46,700 |
2015/12/11 | 310 | 310 | 306 | 308 | 68,200 |
2015/12/10 | 309 | 309 | 304 | 305 | 90,700 |
2015/12/09 | 317 | 317 | 309 | 314 | 72,600 |
2015/12/08 | 315 | 320 | 311 | 320 | 151,300 |
2015/12/07 | 316 | 318 | 313 | 313 | 75,800 |
2015/12/04 | 310 | 312 | 310 | 311 | 39,900 |
2015/12/03 | 311 | 315 | 310 | 313 | 91,400 |
2015/12/02 | 310 | 312 | 309 | 312 | 91,700 |
2015/12/01 | 311 | 311 | 308 | 310 | 60,400 |
2015/11/30 | 311 | 312 | 307 | 310 | 71,700 |
2015/11/27 | 309 | 311 | 309 | 310 | 43,600 |
2015/11/26 | 307 | 310 | 307 | 309 | 42,800 |
2015/11/25 | 312 | 312 | 306 | 306 | 86,900 |
2015/11/24 | 319 | 319 | 312 | 314 | 119,300 |
2015/11/20 | 324 | 324 | 318 | 323 | 36,400 |
2015/11/19 | 323 | 326 | 321 | 324 | 41,000 |
2015/11/18 | 322 | 326 | 319 | 321 | 54,500 |
2015/11/17 | 317 | 323 | 314 | 321 | 47,200 |
2015/11/16 | 320 | 320 | 313 | 315 | 25,800 |
2015/11/13 | 321 | 324 | 319 | 321 | 40,600 |
2015/11/12 | 324 | 325 | 313 | 322 | 58,200 |
2015/11/11 | 329 | 330 | 323 | 325 | 52,000 |
2015/11/10 | 333 | 336 | 329 | 331 | 47,600 |
2015/11/09 | 331 | 337 | 327 | 336 | 53,600 |
2015/11/06 | 325 | 337 | 322 | 328 | 111,500 |
2015/11/05 | 319 | 320 | 314 | 318 | 46,000 |
2015/11/04 | 315 | 319 | 314 | 316 | 22,700 |
2015/11/02 | 322 | 322 | 312 | 312 | 49,700 |
2015/10/30 | 308 | 318 | 308 | 318 | 55,700 |
2015/10/29 | 309 | 309 | 304 | 307 | 31,600 |
2015/10/28 | 305 | 306 | 300 | 306 | 47,000 |
2015/10/27 | 303 | 304 | 302 | 302 | 21,000 |
2015/10/26 | 303 | 303 | 298 | 301 | 36,600 |
2015/10/23 | 302 | 302 | 298 | 300 | 44,200 |
2015/10/22 | 299 | 299 | 295 | 296 | 24,600 |
2015/10/21 | 297 | 299 | 294 | 297 | 91,200 |
2015/10/20 | 296 | 299 | 296 | 296 | 25,800 |
2015/10/19 | 302 | 303 | 297 | 299 | 48,100 |
2015/10/16 | 307 | 307 | 301 | 303 | 41,600 |
2015/10/15 | 305 | 311 | 304 | 306 | 40,500 |
2015/10/14 | 313 | 313 | 305 | 305 | 37,400 |
2015/10/13 | 318 | 320 | 313 | 314 | 40,500 |
2015/10/09 | 318 | 320 | 314 | 320 | 34,700 |
2015/10/08 | 323 | 323 | 315 | 318 | 32,600 |
2015/10/07 | 320 | 325 | 312 | 324 | 48,200 |
2015/10/06 | 315 | 320 | 311 | 318 | 36,100 |
2015/10/05 | 317 | 317 | 308 | 311 | 34,200 |
2015/10/02 | 307 | 311 | 305 | 310 | 55,000 |
2015/10/01 | 306 | 308 | 301 | 303 | 35,100 |
2015/09/30 | 299 | 307 | 298 | 305 | 26,200 |
2015/09/29 | 304 | 304 | 296 | 296 | 27,100 |
2015/09/28 | 306 | 309 | 302 | 308 | 24,000 |
2015/09/25 | 305 | 306 | 290 | 306 | 46,900 |
2015/09/24 | 308 | 309 | 300 | 301 | 53,100 |
2015/09/18 | 315 | 315 | 307 | 310 | 41,700 |
2015/09/17 | 308 | 311 | 305 | 311 | 27,700 |
2015/09/16 | 310 | 311 | 304 | 307 | 16,000 |
2015/09/15 | 310 | 315 | 305 | 306 | 40,200 |
2015/09/14 | 318 | 318 | 307 | 307 | 27,300 |
2015/09/11 | 318 | 320 | 312 | 316 | 69,500 |
2015/09/10 | 313 | 320 | 305 | 313 | 38,400 |
2015/09/09 | 314 | 319 | 311 | 318 | 26,400 |
2015/09/08 | 308 | 311 | 303 | 304 | 17,600 |
2015/09/07 | 314 | 318 | 302 | 311 | 59,500 |
2015/09/04 | 326 | 326 | 311 | 313 | 54,400 |
2015/09/03 | 332 | 334 | 325 | 326 | 37,700 |
2015/09/02 | 334 | 337 | 331 | 331 | 47,200 |
2015/09/01 | 351 | 351 | 338 | 339 | 55,400 |
2015/08/31 | 354 | 354 | 350 | 353 | 35,200 |
2015/08/28 | 350 | 352 | 347 | 352 | 35,000 |
2015/08/27 | 341 | 348 | 341 | 342 | 33,000 |
2015/08/26 | 332 | 343 | 331 | 338 | 48,700 |
2015/08/25 | 330 | 347 | 325 | 328 | 122,400 |
2015/08/24 | 342 | 357 | 337 | 337 | 146,300 |
2015/08/21 | 353 | 358 | 349 | 353 | 135,200 |
2015/08/20 | 360 | 364 | 358 | 360 | 69,400 |
2015/08/19 | 382 | 382 | 364 | 365 | 45,000 |
2015/08/18 | 370 | 376 | 370 | 374 | 41,800 |
2015/08/17 | 368 | 370 | 360 | 368 | 55,500 |
2015/08/14 | 373 | 374 | 365 | 368 | 34,700 |
2015/08/13 | 372 | 374 | 367 | 373 | 47,700 |
2015/08/12 | 382 | 382 | 368 | 373 | 82,600 |
2015/08/11 | 396 | 397 | 380 | 384 | 99,200 |
2015/08/10 | 376 | 399 | 373 | 396 | 172,700 |
2015/08/07 | 367 | 373 | 365 | 372 | 49,800 |
2015/08/06 | 366 | 371 | 365 | 367 | 36,100 |
2015/08/05 | 369 | 371 | 359 | 366 | 73,300 |
2015/08/04 | 382 | 384 | 368 | 370 | 99,200 |
2015/08/03 | 383 | 387 | 379 | 384 | 60,200 |
2015/07/31 | 372 | 379 | 371 | 379 | 58,100 |
2015/07/30 | 372 | 374 | 368 | 370 | 50,400 |
2015/07/29 | 378 | 378 | 370 | 370 | 52,800 |
2015/07/28 | 366 | 376 | 363 | 373 | 92,400 |
2015/07/27 | 364 | 368 | 362 | 363 | 64,700 |
2015/07/24 | 361 | 365 | 361 | 363 | 38,100 |
2015/07/23 | 358 | 363 | 358 | 363 | 43,600 |
2015/07/22 | 363 | 365 | 357 | 358 | 38,900 |
2015/07/21 | 361 | 363 | 358 | 363 | 35,500 |
2015/07/17 | 362 | 365 | 360 | 361 | 34,800 |
2015/07/16 | 363 | 366 | 360 | 362 | 39,200 |
2015/07/15 | 370 | 370 | 358 | 361 | 65,400 |
2015/07/14 | 365 | 365 | 359 | 362 | 43,800 |
2015/07/13 | 350 | 359 | 350 | 358 | 34,600 |
2015/07/10 | 352 | 358 | 351 | 353 | 57,100 |
2015/07/09 | 354 | 355 | 344 | 351 | 107,300 |
2015/07/08 | 369 | 369 | 358 | 358 | 81,500 |
2015/07/07 | 372 | 372 | 364 | 366 | 50,400 |
2015/07/06 | 370 | 374 | 359 | 361 | 132,000 |
2015/07/03 | 387 | 387 | 364 | 370 | 190,200 |
2015/07/02 | 393 | 410 | 379 | 387 | 367,300 |
2015/07/01 | 379 | 400 | 378 | 393 | 414,400 |
2015/06/30 | 356 | 373 | 355 | 370 | 154,700 |
2015/06/29 | 355 | 358 | 355 | 355 | 68,000 |
2015/06/26 | 357 | 359 | 355 | 358 | 38,600 |
2015/06/25 | 360 | 364 | 356 | 356 | 72,900 |
2015/06/24 | 363 | 364 | 360 | 362 | 39,700 |
2015/06/23 | 361 | 363 | 360 | 362 | 36,900 |
2015/06/22 | 360 | 361 | 358 | 361 | 37,000 |
2015/06/19 | 355 | 359 | 352 | 357 | 45,700 |
2015/06/18 | 353 | 358 | 352 | 352 | 40,300 |
2015/06/17 | 353 | 357 | 352 | 355 | 62,000 |
2015/06/16 | 365 | 365 | 349 | 350 | 145,900 |
2015/06/15 | 360 | 366 | 360 | 365 | 65,000 |
2015/06/12 | 355 | 363 | 354 | 361 | 157,800 |
2015/06/11 | 351 | 354 | 340 | 352 | 121,600 |
2015/06/10 | 345 | 350 | 344 | 345 | 55,400 |
2015/06/09 | 345 | 351 | 342 | 345 | 62,500 |
2015/06/08 | 353 | 356 | 347 | 349 | 84,400 |
2015/06/05 | 356 | 357 | 350 | 354 | 80,500 |
2015/06/04 | 357 | 358 | 353 | 356 | 39,500 |
2015/06/03 | 355 | 360 | 355 | 359 | 42,800 |
2015/06/02 | 358 | 361 | 351 | 357 | 88,100 |
2015/06/01 | 360 | 361 | 353 | 357 | 94,300 |
2015/05/29 | 354 | 363 | 351 | 359 | 105,100 |
2015/05/28 | 358 | 358 | 349 | 351 | 80,800 |
2015/05/27 | 355 | 360 | 352 | 354 | 101,700 |
2015/05/26 | 359 | 359 | 350 | 355 | 49,800 |
2015/05/25 | 359 | 359 | 353 | 356 | 39,400 |
2015/05/22 | 356 | 363 | 349 | 354 | 198,500 |
2015/05/21 | 336 | 351 | 336 | 349 | 163,600 |
2015/05/20 | 331 | 339 | 331 | 339 | 94,900 |
2015/05/19 | 330 | 337 | 329 | 330 | 146,800 |
2015/05/18 | 339 | 344 | 328 | 334 | 213,400 |
2015/05/15 | 341 | 347 | 338 | 342 | 75,200 |
2015/05/14 | 337 | 345 | 336 | 340 | 118,500 |
2015/05/13 | 353 | 356 | 339 | 341 | 176,300 |
2015/05/12 | 357 | 358 | 353 | 357 | 38,200 |
2015/05/11 | 360 | 367 | 357 | 358 | 63,400 |
2015/05/08 | 355 | 359 | 352 | 359 | 103,400 |
2015/05/07 | 343 | 358 | 343 | 354 | 159,700 |
2015/05/01 | 342 | 345 | 337 | 342 | 93,800 |
2015/04/30 | 357 | 360 | 342 | 343 | 176,600 |
2015/04/28 | 356 | 365 | 356 | 359 | 123,000 |
2015/04/27 | 358 | 364 | 356 | 357 | 113,300 |
2015/04/24 | 367 | 368 | 353 | 366 | 277,500 |
2015/04/23 | 339 | 379 | 339 | 366 | 744,100 |
2015/04/22 | 344 | 346 | 339 | 340 | 83,400 |
2015/04/21 | 352 | 355 | 343 | 347 | 171,800 |
2015/04/20 | 327 | 350 | 323 | 348 | 323,500 |
2015/04/17 | 342 | 342 | 332 | 335 | 129,400 |
2015/04/16 | 341 | 358 | 340 | 346 | 311,300 |
2015/04/15 | 334 | 350 | 332 | 341 | 461,800 |
2015/04/14 | 314 | 342 | 310 | 339 | 481,400 |
2015/04/13 | 315 | 319 | 309 | 314 | 241,300 |
2015/04/10 | 301 | 321 | 297 | 316 | 542,000 |
2015/04/09 | 289 | 299 | 289 | 297 | 154,300 |
2015/04/08 | 288 | 289 | 286 | 288 | 97,600 |
2015/04/07 | 285 | 286 | 282 | 283 | 41,700 |
2015/04/06 | 287 | 287 | 284 | 285 | 36,800 |
2015/04/03 | 284 | 284 | 280 | 283 | 24,600 |
2015/04/02 | 279 | 285 | 277 | 284 | 52,900 |
2015/04/01 | 280 | 281 | 276 | 276 | 50,600 |
2015/03/31 | 283 | 283 | 281 | 281 | 27,700 |
2015/03/30 | 282 | 283 | 281 | 283 | 31,100 |
2015/03/27 | 283 | 287 | 281 | 283 | 111,700 |
2015/03/26 | 291 | 294 | 288 | 289 | 219,800 |
2015/03/25 | 295 | 295 | 291 | 291 | 66,600 |
2015/03/24 | 295 | 295 | 291 | 291 | 64,800 |
2015/03/23 | 290 | 292 | 289 | 292 | 45,600 |
2015/03/20 | 289 | 290 | 287 | 288 | 28,000 |
2015/03/19 | 287 | 290 | 285 | 287 | 41,400 |
2015/03/18 | 290 | 292 | 286 | 286 | 60,100 |
2015/03/17 | 291 | 293 | 290 | 290 | 48,600 |
2015/03/16 | 288 | 291 | 288 | 291 | 29,200 |
2015/03/13 | 287 | 291 | 287 | 288 | 97,900 |
2015/03/12 | 288 | 293 | 286 | 287 | 114,500 |
2015/03/11 | 281 | 287 | 281 | 287 | 73,700 |
2015/03/10 | 280 | 282 | 279 | 281 | 41,100 |
2015/03/09 | 274 | 280 | 273 | 279 | 110,400 |
2015/03/06 | 286 | 286 | 280 | 282 | 72,500 |
2015/03/05 | 286 | 286 | 283 | 283 | 39,600 |
2015/03/04 | 285 | 286 | 281 | 284 | 62,000 |
2015/03/03 | 287 | 289 | 285 | 285 | 35,500 |
2015/03/02 | 288 | 289 | 286 | 287 | 39,800 |
2015/02/27 | 288 | 289 | 287 | 288 | 38,100 |
2015/02/26 | 287 | 289 | 286 | 289 | 34,600 |
2015/02/25 | 286 | 288 | 281 | 285 | 35,700 |
2015/02/24 | 282 | 286 | 282 | 285 | 26,400 |
2015/02/23 | 289 | 289 | 278 | 283 | 75,200 |
2015/02/20 | 285 | 289 | 283 | 288 | 81,900 |
2015/02/19 | 284 | 285 | 281 | 285 | 76,600 |
2015/02/18 | 280 | 284 | 280 | 280 | 97,000 |
2015/02/17 | 278 | 280 | 277 | 280 | 56,100 |
2015/02/16 | 277 | 278 | 274 | 276 | 49,600 |
2015/02/13 | 276 | 277 | 271 | 273 | 73,600 |
2015/02/12 | 274 | 277 | 271 | 271 | 75,700 |
2015/02/10 | 269 | 273 | 268 | 270 | 90,200 |
2015/02/09 | 270 | 278 | 264 | 266 | 173,600 |
2015/02/06 | 258 | 259 | 257 | 258 | 62,800 |
2015/02/05 | 264 | 264 | 259 | 259 | 59,900 |
2015/02/04 | 260 | 262 | 257 | 262 | 54,100 |
2015/02/03 | 262 | 263 | 259 | 259 | 34,900 |
2015/02/02 | 264 | 264 | 261 | 262 | 17,300 |
2015/01/30 | 265 | 265 | 261 | 264 | 31,700 |
2015/01/29 | 266 | 267 | 259 | 263 | 64,100 |
2015/01/28 | 266 | 268 | 265 | 268 | 30,500 |
2015/01/27 | 267 | 267 | 262 | 265 | 26,200 |
2015/01/26 | 267 | 267 | 263 | 264 | 25,200 |
2015/01/23 | 262 | 263 | 260 | 261 | 37,300 |
2015/01/22 | 263 | 263 | 258 | 260 | 51,500 |
2015/01/21 | 266 | 271 | 258 | 259 | 46,800 |
2015/01/20 | 265 | 265 | 260 | 264 | 26,600 |
2015/01/19 | 261 | 264 | 261 | 261 | 19,600 |
2015/01/16 | 264 | 264 | 260 | 260 | 36,600 |
2015/01/15 | 263 | 265 | 260 | 264 | 85,000 |
2015/01/14 | 268 | 268 | 265 | 265 | 26,100 |
2015/01/13 | 272 | 272 | 266 | 268 | 60,500 |
2015/01/09 | 275 | 276 | 273 | 276 | 28,800 |
2015/01/08 | 272 | 275 | 272 | 275 | 54,600 |
2015/01/07 | 270 | 278 | 270 | 274 | 43,200 |
2015/01/06 | 280 | 282 | 276 | 276 | 46,500 |
2015/01/05 | 290 | 290 | 283 | 284 | 58,600 |