8291 日産東京販売ホールディングス(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1985-12-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1985-12-26 | 610 | 611 | 610 | 611 | 3,000 | 611 |
| 1985-12-25 | 615 | 615 | 610 | 610 | 4,000 | 610 |
| 1985-12-24 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 1985-12-20 | 631 | 631 | 630 | 630 | 3,000 | 630 |
| 1985-12-19 | 627 | 628 | 627 | 628 | 2,000 | 628 |
| 1985-12-18 | 626 | 626 | 626 | 626 | 2,000 | 626 |
| 1985-12-17 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 1985-12-16 | 630 | 630 | 620 | 621 | 11,000 | 621 |
| 1985-12-13 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1985-12-12 | 640 | 640 | 630 | 640 | 13,000 | 640 |
| 1985-12-05 | 750 | 750 | 735 | 740 | 17,000 | 740 |
| 1985-12-04 | 770 | 770 | 744 | 750 | 35,000 | 750 |
| 1985-12-03 | 708 | 753 | 708 | 750 | 83,000 | 750 |
| 1985-11-30 | 646 | 646 | 646 | 646 | 13,000 | 646 |
| 1985-11-28 | 570 | 596 | 570 | 596 | 11,000 | 596 |
| 1985-11-27 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1985-11-25 | 560 | 560 | 560 | 560 | 12,000 | 560 |
| 1985-11-21 | 560 | 560 | 559 | 560 | 4,000 | 560 |
| 1985-11-19 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1985-11-15 | 580 | 580 | 569 | 569 | 5,000 | 569 |
| 1985-11-12 | 570 | 580 | 570 | 580 | 9,000 | 580 |
| 1985-11-07 | 580 | 580 | 570 | 570 | 5,000 | 570 |
| 1985-11-05 | 590 | 590 | 580 | 580 | 28,000 | 580 |
| 1985-11-02 | 600 | 600 | 600 | 600 | 26,000 | 600 |
| 1985-11-01 | 630 | 630 | 620 | 620 | 4,000 | 620 |
| 1985-10-31 | 620 | 640 | 620 | 640 | 10,000 | 640 |
| 1985-10-28 | 626 | 626 | 620 | 620 | 4,000 | 620 |
| 1985-10-26 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1985-10-25 | 572 | 600 | 572 | 600 | 7,000 | 600 |
| 1985-10-23 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1985-10-18 | 570 | 570 | 560 | 560 | 2,000 | 560 |
| 1985-10-17 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1985-10-16 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1985-10-15 | 540 | 550 | 540 | 550 | 7,000 | 550 |
| 1985-10-11 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1985-10-09 | 570 | 570 | 561 | 561 | 3,000 | 561 |
| 1985-10-07 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1985-10-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1985-10-03 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1985-10-01 | 549 | 550 | 549 | 550 | 3,000 | 550 |
| 1985-09-28 | 555 | 555 | 549 | 549 | 6,000 | 549 |
| 1985-09-27 | 574 | 574 | 550 | 550 | 11,000 | 550 |
| 1985-09-26 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 1985-09-25 | 561 | 561 | 561 | 561 | 3,000 | 561 |
| 1985-09-24 | 595 | 595 | 580 | 580 | 7,000 | 580 |
| 1985-09-21 | 601 | 601 | 590 | 590 | 7,000 | 590 |
| 1985-09-20 | 620 | 620 | 610 | 610 | 4,000 | 610 |
| 1985-09-19 | 605 | 630 | 600 | 630 | 16,000 | 630 |
| 1985-09-18 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 1985-09-17 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1985-09-12 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1985-09-06 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1985-09-05 | 670 | 671 | 660 | 660 | 5,000 | 660 |
| 1985-09-04 | 665 | 666 | 665 | 665 | 6,000 | 665 |
| 1985-09-03 | 650 | 660 | 650 | 660 | 6,000 | 660 |
| 1985-09-02 | 610 | 640 | 610 | 640 | 7,000 | 640 |
| 1985-08-30 | 613 | 614 | 613 | 614 | 24,000 | 614 |
| 1985-08-28 | 640 | 640 | 640 | 640 | 10,000 | 640 |
| 1985-08-26 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1985-08-23 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1985-08-22 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1985-08-21 | 671 | 671 | 670 | 670 | 3,000 | 670 |
| 1985-08-19 | 662 | 670 | 660 | 670 | 11,000 | 670 |
| 1985-08-14 | 690 | 690 | 680 | 680 | 7,000 | 680 |
| 1985-08-12 | 710 | 710 | 700 | 700 | 14,000 | 700 |
| 1985-08-09 | 720 | 720 | 720 | 720 | 12,000 | 720 |
| 1985-08-08 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1985-08-05 | 775 | 780 | 775 | 780 | 29,000 | 780 |
| 1985-08-03 | 755 | 765 | 755 | 765 | 18,000 | 765 |
| 1985-07-30 | 655 | 655 | 655 | 655 | 16,000 | 655 |
| 1985-07-29 | 660 | 660 | 660 | 660 | 23,000 | 660 |
| 1985-07-27 | 680 | 680 | 680 | 680 | 8,000 | 680 |
| 1985-07-26 | 700 | 700 | 700 | 700 | 19,000 | 700 |
| 1985-07-25 | 700 | 700 | 700 | 700 | 25,000 | 700 |
| 1985-07-24 | 710 | 710 | 710 | 710 | 11,000 | 710 |
| 1985-07-23 | 710 | 710 | 710 | 710 | 18,000 | 710 |
| 1985-07-22 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 1985-07-20 | 725 | 726 | 724 | 725 | 15,000 | 725 |
| 1985-07-15 | 795 | 795 | 795 | 795 | 11,000 | 795 |
| 1985-07-12 | 810 | 811 | 799 | 811 | 71,000 | 811 |
| 1985-07-11 | 839 | 840 | 839 | 840 | 6,000 | 840 |
| 1985-07-10 | 865 | 870 | 849 | 849 | 77,000 | 849 |
| 1985-07-09 | 960 | 960 | 938 | 940 | 125,000 | 940 |
| 1985-07-08 | 860 | 950 | 859 | 950 | 507,000 | 950 |
| 1985-07-04 | 722 | 750 | 710 | 750 | 263,000 | 750 |
| 1985-06-29 | 579 | 581 | 579 | 581 | 21,000 | 581 |
| 1985-06-28 | 621 | 630 | 580 | 580 | 55,000 | 580 |
| 1985-06-27 | 620 | 620 | 620 | 620 | 95,000 | 620 |
| 1985-06-26 | 732 | 743 | 732 | 736 | 136,000 | 736 |
| 1985-06-22 | 923 | 939 | 908 | 920 | 165,000 | 920 |
| 1985-06-21 | 850 | 921 | 849 | 921 | 292,000 | 921 |
| 1985-06-20 | 820 | 870 | 805 | 865 | 318,000 | 865 |
| 1985-06-19 | 750 | 800 | 748 | 800 | 283,000 | 800 |
| 1985-06-18 | 715 | 730 | 714 | 720 | 214,000 | 720 |
| 1985-06-17 | 640 | 662 | 608 | 660 | 410,000 | 660 |
| 1985-06-15 | 534 | 600 | 524 | 600 | 242,000 | 600 |
| 1985-06-14 | 454 | 509 | 450 | 509 | 299,000 | 509 |
| 1985-06-13 | 385 | 429 | 385 | 429 | 173,000 | 429 |
| 1985-06-12 | 360 | 393 | 360 | 380 | 119,000 | 380 |
| 1985-06-11 | 360 | 360 | 348 | 350 | 29,000 | 350 |
| 1985-06-07 | 370 | 370 | 365 | 365 | 57,000 | 365 |
| 1985-06-06 | 375 | 375 | 365 | 365 | 86,000 | 365 |
| 1985-06-05 | 350 | 350 | 350 | 350 | 47,000 | 350 |
| 1985-06-04 | 326 | 335 | 320 | 335 | 40,000 | 335 |
| 1985-06-03 | 310 | 322 | 309 | 316 | 42,000 | 316 |
| 1985-06-01 | 311 | 311 | 310 | 310 | 11,000 | 310 |
| 1985-05-31 | 306 | 310 | 306 | 310 | 15,000 | 310 |
| 1985-05-30 | 293 | 305 | 293 | 296 | 17,000 | 296 |
| 1985-05-29 | 285 | 290 | 285 | 290 | 4,000 | 290 |
| 1985-05-28 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1985-05-27 | 280 | 281 | 280 | 281 | 7,000 | 281 |
| 1985-05-25 | 280 | 280 | 280 | 280 | 12,000 | 280 |
| 1985-05-24 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 1985-05-23 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1985-05-20 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1985-05-16 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 1985-05-14 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1985-05-13 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 1985-05-10 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1985-05-08 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1985-05-02 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1985-04-26 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 1985-04-25 | 288 | 288 | 288 | 288 | 6,000 | 288 |
| 1985-04-23 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 1985-04-22 | 287 | 287 | 287 | 287 | 3,000 | 287 |
| 1985-04-17 | 292 | 292 | 285 | 285 | 4,000 | 285 |
| 1985-04-11 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 1985-04-10 | 304 | 304 | 302 | 302 | 3,000 | 302 |
| 1985-04-09 | 305 | 305 | 305 | 305 | 7,000 | 305 |
| 1985-04-08 | 308 | 308 | 305 | 306 | 4,000 | 306 |
| 1985-04-06 | 296 | 303 | 296 | 303 | 7,000 | 303 |
| 1985-04-05 | 295 | 305 | 295 | 305 | 5,000 | 305 |
| 1985-04-04 | 291 | 295 | 291 | 295 | 2,000 | 295 |
| 1985-04-03 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 1985-04-02 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1985-04-01 | 290 | 290 | 289 | 289 | 7,000 | 289 |
| 1985-03-29 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 1985-03-28 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 1985-03-27 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1985-03-26 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 1985-03-23 | 285 | 285 | 280 | 280 | 15,000 | 280 |
| 1985-03-22 | 280 | 281 | 280 | 281 | 6,000 | 281 |
| 1985-03-20 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1985-03-19 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1985-03-18 | 278 | 280 | 278 | 280 | 4,000 | 280 |
| 1985-03-16 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 1985-03-15 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1985-03-13 | 281 | 281 | 281 | 281 | 7,000 | 281 |
| 1985-03-11 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1985-03-06 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1985-03-04 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 1985-02-28 | 281 | 281 | 281 | 281 | 12,000 | 281 |
| 1985-02-27 | 286 | 286 | 286 | 286 | 6,000 | 286 |
| 1985-02-25 | 281 | 281 | 281 | 281 | 4,000 | 281 |
| 1985-02-22 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 1985-02-21 | 285 | 285 | 285 | 285 | 8,000 | 285 |
| 1985-02-19 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 1985-02-18 | 280 | 284 | 279 | 284 | 5,000 | 284 |
| 1985-02-16 | 281 | 281 | 281 | 281 | 7,000 | 281 |
| 1985-02-15 | 280 | 281 | 280 | 281 | 6,000 | 281 |
| 1985-02-14 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 1985-02-07 | 280 | 280 | 279 | 279 | 4,000 | 279 |
| 1985-02-06 | 279 | 279 | 279 | 279 | 4,000 | 279 |
| 1985-02-05 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 1985-02-01 | 271 | 275 | 271 | 275 | 2,000 | 275 |
| 1985-01-31 | 277 | 277 | 271 | 271 | 2,000 | 271 |
| 1985-01-30 | 271 | 272 | 271 | 272 | 2,000 | 272 |
| 1985-01-29 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1985-01-26 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1985-01-23 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 1985-01-22 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1985-01-11 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 1985-01-10 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1985-01-07 | 266 | 266 | 265 | 265 | 6,000 | 265 |
分割・併合履歴 ： なし
