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 |
---|---|---|---|---|---|
2018/12/28 | 305 | 310 | 301 | 305 | 35,100 |
2018/12/27 | 300 | 310 | 296 | 303 | 37,500 |
2018/12/26 | 269 | 286 | 269 | 284 | 43,000 |
2018/12/25 | 271 | 274 | 266 | 266 | 101,900 |
2018/12/21 | 304 | 305 | 286 | 286 | 89,900 |
2018/12/20 | 319 | 319 | 301 | 304 | 61,800 |
2018/12/19 | 324 | 326 | 320 | 320 | 37,300 |
2018/12/18 | 327 | 331 | 324 | 324 | 46,100 |
2018/12/17 | 340 | 342 | 331 | 335 | 37,000 |
2018/12/14 | 335 | 347 | 333 | 345 | 80,800 |
2018/12/13 | 328 | 339 | 328 | 336 | 40,600 |
2018/12/12 | 323 | 328 | 321 | 324 | 30,400 |
2018/12/11 | 324 | 326 | 319 | 319 | 35,900 |
2018/12/10 | 328 | 328 | 323 | 323 | 47,500 |
2018/12/07 | 335 | 336 | 332 | 332 | 46,800 |
2018/12/06 | 343 | 346 | 335 | 335 | 37,100 |
2018/12/05 | 347 | 349 | 343 | 343 | 42,900 |
2018/12/04 | 352 | 353 | 342 | 345 | 27,300 |
2018/12/03 | 349 | 353 | 348 | 351 | 41,400 |
2018/11/30 | 349 | 349 | 345 | 347 | 29,800 |
2018/11/29 | 346 | 348 | 344 | 346 | 31,100 |
2018/11/28 | 347 | 347 | 337 | 340 | 34,000 |
2018/11/27 | 338 | 342 | 338 | 342 | 19,900 |
2018/11/26 | 341 | 346 | 336 | 336 | 23,000 |
2018/11/22 | 339 | 347 | 335 | 347 | 42,800 |
2018/11/21 | 326 | 337 | 326 | 334 | 44,500 |
2018/11/20 | 326 | 333 | 325 | 328 | 168,900 |
2018/11/19 | 346 | 346 | 340 | 342 | 16,800 |
2018/11/16 | 342 | 346 | 342 | 345 | 13,500 |
2018/11/15 | 344 | 345 | 341 | 342 | 17,900 |
2018/11/14 | 344 | 347 | 343 | 346 | 15,200 |
2018/11/13 | 350 | 350 | 344 | 345 | 17,000 |
2018/11/12 | 353 | 355 | 351 | 351 | 11,700 |
2018/11/09 | 352 | 358 | 348 | 355 | 28,600 |
2018/11/08 | 350 | 357 | 350 | 356 | 23,500 |
2018/11/07 | 347 | 356 | 347 | 348 | 24,700 |
2018/11/06 | 349 | 357 | 346 | 347 | 48,400 |
2018/11/05 | 353 | 353 | 347 | 349 | 42,900 |
2018/11/02 | 346 | 349 | 341 | 348 | 42,000 |
2018/11/01 | 345 | 347 | 340 | 341 | 43,900 |
2018/10/31 | 348 | 350 | 345 | 347 | 30,100 |
2018/10/30 | 337 | 351 | 335 | 351 | 55,600 |
2018/10/29 | 339 | 339 | 333 | 333 | 29,600 |
2018/10/26 | 340 | 340 | 333 | 334 | 41,000 |
2018/10/25 | 337 | 338 | 334 | 334 | 32,000 |
2018/10/24 | 339 | 342 | 338 | 339 | 17,500 |
2018/10/23 | 341 | 344 | 339 | 339 | 24,500 |
2018/10/22 | 342 | 347 | 341 | 341 | 19,800 |
2018/10/19 | 340 | 344 | 340 | 342 | 18,800 |
2018/10/18 | 345 | 347 | 342 | 342 | 18,200 |
2018/10/17 | 340 | 346 | 340 | 345 | 17,700 |
2018/10/16 | 341 | 341 | 337 | 338 | 21,500 |
2018/10/15 | 342 | 343 | 340 | 340 | 33,400 |
2018/10/12 | 345 | 347 | 341 | 341 | 39,100 |
2018/10/11 | 350 | 350 | 345 | 347 | 35,600 |
2018/10/10 | 356 | 358 | 354 | 354 | 12,200 |
2018/10/09 | 361 | 361 | 355 | 356 | 26,100 |
2018/10/05 | 357 | 361 | 356 | 360 | 32,300 |
2018/10/04 | 359 | 360 | 354 | 358 | 43,700 |
2018/10/03 | 359 | 362 | 357 | 357 | 39,000 |
2018/10/02 | 364 | 369 | 362 | 362 | 39,300 |
2018/10/01 | 358 | 365 | 358 | 365 | 28,900 |
2018/09/28 | 362 | 365 | 360 | 361 | 38,600 |
2018/09/27 | 362 | 365 | 358 | 359 | 34,300 |
2018/09/26 | 366 | 366 | 362 | 366 | 37,600 |
2018/09/25 | 360 | 368 | 359 | 367 | 94,600 |
2018/09/21 | 354 | 359 | 351 | 358 | 56,000 |
2018/09/20 | 349 | 350 | 346 | 350 | 40,600 |
2018/09/19 | 346 | 348 | 345 | 348 | 32,200 |
2018/09/18 | 340 | 346 | 339 | 344 | 36,200 |
2018/09/14 | 337 | 344 | 337 | 343 | 59,800 |
2018/09/13 | 336 | 340 | 336 | 339 | 29,500 |
2018/09/12 | 336 | 336 | 333 | 335 | 23,700 |
2018/09/11 | 338 | 339 | 333 | 336 | 60,900 |
2018/09/10 | 340 | 341 | 337 | 337 | 31,900 |
2018/09/07 | 341 | 344 | 340 | 340 | 22,900 |
2018/09/06 | 342 | 346 | 341 | 342 | 27,500 |
2018/09/05 | 346 | 346 | 342 | 346 | 35,500 |
2018/09/04 | 347 | 347 | 341 | 343 | 31,700 |
2018/09/03 | 349 | 350 | 345 | 346 | 26,700 |
2018/08/31 | 352 | 354 | 350 | 350 | 20,400 |
2018/08/30 | 358 | 358 | 352 | 354 | 22,500 |
2018/08/29 | 358 | 358 | 348 | 354 | 51,900 |
2018/08/28 | 358 | 358 | 353 | 356 | 26,900 |
2018/08/27 | 353 | 358 | 348 | 355 | 40,600 |
2018/08/24 | 353 | 354 | 350 | 352 | 15,900 |
2018/08/23 | 349 | 352 | 348 | 350 | 13,800 |
2018/08/22 | 346 | 354 | 346 | 349 | 22,400 |
2018/08/21 | 346 | 350 | 345 | 348 | 19,800 |
2018/08/20 | 348 | 351 | 347 | 347 | 17,800 |
2018/08/17 | 348 | 352 | 347 | 352 | 20,400 |
2018/08/16 | 355 | 355 | 348 | 350 | 31,700 |
2018/08/15 | 361 | 361 | 357 | 358 | 15,600 |
2018/08/14 | 354 | 362 | 354 | 360 | 38,200 |
2018/08/13 | 353 | 356 | 350 | 351 | 51,600 |
2018/08/10 | 361 | 363 | 356 | 357 | 58,400 |
2018/08/09 | 358 | 362 | 351 | 360 | 48,500 |
2018/08/08 | 360 | 364 | 358 | 361 | 34,900 |
2018/08/07 | 363 | 365 | 355 | 364 | 40,100 |
2018/08/06 | 361 | 370 | 351 | 364 | 111,900 |
2018/08/03 | 376 | 395 | 359 | 367 | 699,500 |
2018/08/02 | 345 | 348 | 343 | 344 | 31,800 |
2018/08/01 | 350 | 350 | 345 | 347 | 25,900 |
2018/07/31 | 350 | 350 | 342 | 345 | 43,300 |
2018/07/30 | 350 | 350 | 346 | 348 | 32,300 |
2018/07/27 | 346 | 349 | 344 | 349 | 23,000 |
2018/07/26 | 346 | 347 | 343 | 345 | 24,800 |
2018/07/25 | 345 | 348 | 342 | 344 | 29,100 |
2018/07/24 | 343 | 345 | 341 | 345 | 21,000 |
2018/07/23 | 342 | 343 | 339 | 342 | 23,900 |
2018/07/20 | 337 | 341 | 336 | 339 | 36,700 |
2018/07/19 | 337 | 340 | 337 | 338 | 27,000 |
2018/07/18 | 341 | 343 | 335 | 337 | 61,900 |
2018/07/17 | 341 | 341 | 336 | 341 | 54,900 |
2018/07/13 | 340 | 342 | 339 | 341 | 21,500 |
2018/07/12 | 339 | 339 | 336 | 338 | 14,200 |
2018/07/11 | 340 | 340 | 335 | 335 | 29,300 |
2018/07/10 | 340 | 344 | 340 | 341 | 48,400 |
2018/07/09 | 343 | 346 | 334 | 338 | 87,200 |
2018/07/06 | 335 | 344 | 335 | 343 | 37,100 |
2018/07/05 | 352 | 352 | 333 | 334 | 92,000 |
2018/07/04 | 351 | 353 | 350 | 350 | 31,000 |
2018/07/03 | 352 | 357 | 350 | 351 | 56,500 |
2018/07/02 | 361 | 361 | 351 | 352 | 36,900 |
2018/06/29 | 362 | 362 | 354 | 359 | 27,400 |
2018/06/28 | 360 | 360 | 355 | 359 | 32,600 |
2018/06/27 | 355 | 360 | 354 | 360 | 18,900 |
2018/06/26 | 355 | 356 | 351 | 355 | 41,700 |
2018/06/25 | 361 | 362 | 356 | 357 | 31,200 |
2018/06/22 | 361 | 362 | 356 | 361 | 49,600 |
2018/06/21 | 360 | 364 | 360 | 362 | 27,300 |
2018/06/20 | 357 | 361 | 356 | 359 | 40,000 |
2018/06/19 | 367 | 368 | 354 | 357 | 112,000 |
2018/06/18 | 371 | 372 | 368 | 370 | 21,100 |
2018/06/15 | 375 | 375 | 370 | 373 | 33,500 |
2018/06/14 | 375 | 375 | 372 | 375 | 21,300 |
2018/06/13 | 374 | 376 | 373 | 375 | 36,600 |
2018/06/12 | 375 | 375 | 373 | 374 | 17,000 |
2018/06/11 | 375 | 376 | 373 | 375 | 23,300 |
2018/06/08 | 372 | 376 | 372 | 374 | 55,200 |
2018/06/07 | 375 | 378 | 373 | 376 | 37,500 |
2018/06/06 | 374 | 375 | 373 | 374 | 26,100 |
2018/06/05 | 378 | 378 | 373 | 375 | 30,500 |
2018/06/04 | 374 | 377 | 374 | 377 | 30,700 |
2018/06/01 | 365 | 373 | 364 | 371 | 54,500 |
2018/05/31 | 369 | 369 | 361 | 364 | 47,100 |
2018/05/30 | 370 | 371 | 365 | 368 | 71,300 |
2018/05/29 | 377 | 377 | 371 | 374 | 42,300 |
2018/05/28 | 379 | 379 | 373 | 375 | 38,300 |
2018/05/25 | 377 | 379 | 375 | 377 | 34,600 |
2018/05/24 | 380 | 380 | 377 | 377 | 34,100 |
2018/05/23 | 379 | 381 | 379 | 380 | 32,900 |
2018/05/22 | 380 | 381 | 377 | 379 | 59,300 |
2018/05/21 | 383 | 386 | 380 | 382 | 57,600 |
2018/05/18 | 383 | 387 | 382 | 385 | 39,200 |
2018/05/17 | 380 | 383 | 379 | 382 | 32,500 |
2018/05/16 | 381 | 383 | 376 | 380 | 36,600 |
2018/05/15 | 390 | 390 | 380 | 381 | 127,400 |
2018/05/14 | 397 | 398 | 387 | 390 | 91,500 |
2018/05/11 | 396 | 402 | 396 | 402 | 32,800 |
2018/05/10 | 400 | 401 | 396 | 400 | 29,100 |
2018/05/09 | 404 | 404 | 395 | 400 | 43,000 |
2018/05/08 | 401 | 406 | 399 | 405 | 32,600 |
2018/05/07 | 402 | 403 | 399 | 403 | 43,700 |
2018/05/02 | 400 | 403 | 398 | 401 | 35,900 |
2018/05/01 | 400 | 403 | 397 | 401 | 43,400 |
2018/04/27 | 410 | 411 | 394 | 398 | 78,900 |
2018/04/26 | 408 | 412 | 402 | 407 | 53,700 |
2018/04/25 | 398 | 407 | 398 | 407 | 41,900 |
2018/04/24 | 399 | 400 | 395 | 398 | 26,400 |
2018/04/23 | 394 | 398 | 394 | 395 | 15,700 |
2018/04/20 | 394 | 397 | 392 | 394 | 33,400 |
2018/04/19 | 395 | 395 | 390 | 395 | 52,500 |
2018/04/18 | 389 | 396 | 387 | 391 | 55,500 |
2018/04/17 | 396 | 400 | 380 | 389 | 123,900 |
2018/04/16 | 411 | 412 | 399 | 400 | 72,300 |
2018/04/13 | 410 | 416 | 410 | 413 | 37,300 |
2018/04/12 | 418 | 420 | 411 | 413 | 39,700 |
2018/04/11 | 430 | 431 | 416 | 418 | 96,900 |
2018/04/10 | 428 | 434 | 427 | 432 | 54,100 |
2018/04/09 | 425 | 433 | 424 | 430 | 46,700 |
2018/04/06 | 426 | 435 | 424 | 427 | 85,000 |
2018/04/05 | 423 | 430 | 420 | 427 | 86,400 |
2018/04/04 | 419 | 426 | 417 | 425 | 42,300 |
2018/04/03 | 415 | 424 | 411 | 417 | 79,400 |
2018/04/02 | 428 | 431 | 418 | 419 | 67,800 |
2018/03/30 | 438 | 439 | 427 | 428 | 59,400 |
2018/03/29 | 428 | 439 | 428 | 438 | 80,800 |
2018/03/28 | 428 | 429 | 421 | 428 | 242,200 |
2018/03/27 | 442 | 447 | 437 | 440 | 361,800 |
2018/03/26 | 427 | 435 | 423 | 435 | 376,200 |
2018/03/23 | 442 | 443 | 429 | 430 | 264,200 |
2018/03/22 | 451 | 452 | 439 | 445 | 362,900 |
2018/03/20 | 430 | 444 | 426 | 443 | 240,200 |
2018/03/19 | 428 | 440 | 426 | 430 | 312,300 |
2018/03/16 | 419 | 427 | 417 | 426 | 145,300 |
2018/03/15 | 418 | 420 | 415 | 417 | 80,000 |
2018/03/14 | 418 | 419 | 415 | 417 | 114,800 |
2018/03/13 | 409 | 418 | 407 | 416 | 367,600 |
2018/03/12 | 405 | 409 | 404 | 409 | 59,800 |
2018/03/09 | 403 | 403 | 401 | 402 | 42,100 |
2018/03/08 | 399 | 403 | 399 | 401 | 31,600 |
2018/03/07 | 400 | 404 | 399 | 400 | 32,200 |
2018/03/06 | 399 | 403 | 399 | 402 | 37,800 |
2018/03/05 | 405 | 405 | 396 | 399 | 65,900 |
2018/03/02 | 397 | 399 | 396 | 397 | 57,700 |
2018/03/01 | 403 | 403 | 398 | 398 | 61,100 |
2018/02/28 | 405 | 406 | 402 | 403 | 30,800 |
2018/02/27 | 404 | 406 | 402 | 404 | 33,100 |
2018/02/26 | 405 | 406 | 403 | 404 | 44,600 |
2018/02/23 | 403 | 405 | 401 | 404 | 31,300 |
2018/02/22 | 400 | 403 | 398 | 401 | 49,600 |
2018/02/21 | 403 | 406 | 400 | 401 | 56,500 |
2018/02/20 | 399 | 404 | 397 | 402 | 64,900 |
2018/02/19 | 394 | 398 | 394 | 398 | 46,500 |
2018/02/16 | 387 | 396 | 387 | 392 | 66,000 |
2018/02/15 | 387 | 389 | 384 | 387 | 49,400 |
2018/02/14 | 391 | 392 | 383 | 384 | 57,500 |
2018/02/13 | 392 | 394 | 389 | 390 | 60,600 |
2018/02/09 | 386 | 386 | 380 | 386 | 72,900 |
2018/02/08 | 397 | 397 | 389 | 391 | 76,600 |
2018/02/07 | 394 | 399 | 391 | 393 | 112,600 |
2018/02/06 | 398 | 398 | 371 | 378 | 240,300 |
2018/02/05 | 404 | 404 | 400 | 400 | 136,200 |
2018/02/02 | 404 | 408 | 404 | 404 | 33,500 |
2018/02/01 | 401 | 408 | 401 | 404 | 53,200 |
2018/01/31 | 405 | 406 | 400 | 400 | 79,200 |
2018/01/30 | 411 | 411 | 403 | 403 | 49,900 |
2018/01/29 | 409 | 410 | 406 | 407 | 33,800 |
2018/01/26 | 408 | 409 | 406 | 406 | 23,900 |
2018/01/25 | 410 | 410 | 405 | 405 | 64,400 |
2018/01/24 | 411 | 412 | 408 | 410 | 25,600 |
2018/01/23 | 410 | 412 | 408 | 409 | 15,100 |
2018/01/22 | 409 | 409 | 405 | 408 | 21,200 |
2018/01/19 | 405 | 407 | 403 | 405 | 16,000 |
2018/01/18 | 411 | 412 | 403 | 403 | 36,500 |
2018/01/17 | 414 | 414 | 407 | 408 | 52,600 |
2018/01/16 | 413 | 417 | 412 | 412 | 28,400 |
2018/01/15 | 414 | 416 | 411 | 411 | 37,300 |
2018/01/12 | 411 | 413 | 410 | 410 | 39,500 |
2018/01/11 | 414 | 414 | 411 | 411 | 23,400 |
2018/01/10 | 413 | 414 | 412 | 413 | 17,500 |
2018/01/09 | 413 | 414 | 410 | 413 | 27,800 |
2018/01/05 | 408 | 410 | 407 | 409 | 35,200 |
2018/01/04 | 410 | 410 | 403 | 407 | 72,300 |