8291 日産東京販売ホールディングス(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 880 | 880 | 870 | 880 | 16,000 | 880 |
| 1986-12-26 | 861 | 881 | 861 | 880 | 33,000 | 880 |
| 1986-12-25 | 820 | 820 | 814 | 820 | 82,000 | 820 |
| 1986-12-24 | 830 | 830 | 800 | 800 | 14,000 | 800 |
| 1986-12-23 | 850 | 850 | 845 | 845 | 16,000 | 845 |
| 1986-12-18 | 870 | 870 | 869 | 869 | 10,000 | 869 |
| 1986-12-16 | 889 | 890 | 885 | 890 | 5,000 | 890 |
| 1986-12-15 | 890 | 900 | 890 | 898 | 13,000 | 898 |
| 1986-12-12 | 881 | 881 | 850 | 881 | 42,000 | 881 |
| 1986-12-11 | 845 | 850 | 845 | 850 | 10,000 | 850 |
| 1986-12-10 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1986-12-09 | 831 | 833 | 830 | 833 | 8,000 | 833 |
| 1986-12-06 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1986-12-05 | 850 | 850 | 830 | 830 | 8,000 | 830 |
| 1986-12-04 | 870 | 870 | 859 | 859 | 12,000 | 859 |
| 1986-12-02 | 930 | 930 | 920 | 920 | 17,000 | 920 |
| 1986-12-01 | 900 | 900 | 889 | 900 | 50,000 | 900 |
| 1986-11-27 | 760 | 776 | 760 | 776 | 9,000 | 776 |
| 1986-11-26 | 790 | 791 | 770 | 770 | 16,000 | 770 |
| 1986-11-25 | 817 | 817 | 790 | 790 | 21,000 | 790 |
| 1986-11-22 | 807 | 807 | 807 | 807 | 10,000 | 807 |
| 1986-11-19 | 868 | 868 | 867 | 867 | 4,000 | 867 |
| 1986-11-18 | 870 | 872 | 868 | 868 | 12,000 | 868 |
| 1986-11-12 | 940 | 950 | 925 | 925 | 22,000 | 925 |
| 1986-11-11 | 920 | 921 | 920 | 921 | 10,000 | 921 |
| 1986-11-10 | 861 | 900 | 860 | 900 | 20,000 | 900 |
| 1986-11-07 | 880 | 880 | 850 | 850 | 17,000 | 850 |
| 1986-11-06 | 820 | 830 | 820 | 830 | 18,000 | 830 |
| 1986-11-05 | 842 | 887 | 842 | 870 | 79,000 | 870 |
| 1986-11-01 | 770 | 771 | 759 | 771 | 96,000 | 771 |
| 1986-10-29 | 650 | 656 | 650 | 650 | 61,000 | 650 |
| 1986-10-28 | 650 | 650 | 649 | 649 | 14,000 | 649 |
| 1986-10-27 | 660 | 665 | 650 | 650 | 10,000 | 650 |
| 1986-10-25 | 655 | 655 | 655 | 655 | 10,000 | 655 |
| 1986-10-24 | 673 | 675 | 650 | 659 | 27,000 | 659 |
| 1986-10-23 | 660 | 670 | 650 | 670 | 18,000 | 670 |
| 1986-10-22 | 680 | 680 | 665 | 665 | 4,000 | 665 |
| 1986-10-21 | 705 | 706 | 680 | 680 | 5,000 | 680 |
| 1986-10-17 | 750 | 750 | 700 | 711 | 19,000 | 711 |
| 1986-10-16 | 780 | 780 | 760 | 760 | 86,000 | 760 |
| 1986-10-15 | 780 | 780 | 779 | 780 | 9,000 | 780 |
| 1986-10-14 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1986-10-13 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 1986-10-09 | 801 | 801 | 780 | 780 | 17,000 | 780 |
| 1986-10-08 | 806 | 806 | 800 | 800 | 5,000 | 800 |
| 1986-10-07 | 820 | 821 | 799 | 801 | 22,000 | 801 |
| 1986-10-06 | 810 | 820 | 800 | 820 | 17,000 | 820 |
| 1986-10-04 | 801 | 801 | 800 | 800 | 9,000 | 800 |
| 1986-10-03 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1986-09-29 | 880 | 880 | 880 | 880 | 9,000 | 880 |
| 1986-09-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1986-09-25 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1986-09-22 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 1986-09-10 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1986-09-09 | 1,050 | 1,070 | 1,050 | 1,060 | 44,000 | 1,060 |
| 1986-09-08 | 1,040 | 1,100 | 1,040 | 1,070 | 50,000 | 1,070 |
| 1986-08-30 | 1,050 | 1,060 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1986-08-29 | 1,090 | 1,090 | 1,050 | 1,050 | 22,000 | 1,050 |
| 1986-08-27 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1986-08-26 | 1,130 | 1,130 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1986-08-22 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1986-08-19 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1986-08-18 | 1,250 | 1,250 | 1,240 | 1,240 | 54,000 | 1,240 |
| 1986-08-15 | 1,250 | 1,250 | 1,240 | 1,240 | 8,000 | 1,240 |
| 1986-08-14 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1986-08-13 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 1,250 |
| 1986-08-12 | 1,230 | 1,250 | 1,230 | 1,250 | 2,000 | 1,250 |
| 1986-08-11 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1986-08-08 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 1,250 |
| 1986-08-07 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1986-08-06 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1986-08-05 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 | 1,260 |
| 1986-08-04 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 1,250 |
| 1986-08-02 | 1,250 | 1,250 | 1,250 | 1,250 | 17,000 | 1,250 |
| 1986-08-01 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1986-07-31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1986-07-30 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 1,310 |
| 1986-07-29 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 1,330 |
| 1986-07-23 | 1,490 | 1,490 | 1,490 | 1,490 | 10,000 | 1,490 |
| 1986-07-21 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1986-07-18 | 1,500 | 1,510 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1986-07-17 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 1,460 |
| 1986-07-16 | 1,450 | 1,460 | 1,450 | 1,450 | 10,000 | 1,450 |
| 1986-07-15 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1986-07-11 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1986-07-08 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 | 1,450 |
| 1986-07-07 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1986-07-05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1986-07-04 | 1,460 | 1,460 | 1,460 | 1,460 | 6,000 | 1,460 |
| 1986-07-01 | 1,570 | 1,570 | 1,570 | 1,570 | 13,000 | 1,570 |
| 1986-06-30 | 1,570 | 1,580 | 1,570 | 1,580 | 15,000 | 1,580 |
| 1986-06-28 | 1,600 | 1,600 | 1,580 | 1,580 | 33,000 | 1,580 |
| 1986-06-27 | 1,700 | 1,700 | 1,650 | 1,650 | 42,000 | 1,650 |
| 1986-06-26 | 1,770 | 1,770 | 1,700 | 1,700 | 36,000 | 1,700 |
| 1986-06-25 | 1,790 | 1,810 | 1,790 | 1,790 | 79,000 | 1,790 |
| 1986-06-24 | 1,760 | 1,830 | 1,750 | 1,820 | 243,000 | 1,820 |
| 1986-06-23 | 1,670 | 1,760 | 1,650 | 1,760 | 224,000 | 1,760 |
| 1986-06-21 | 1,650 | 1,700 | 1,650 | 1,690 | 225,000 | 1,690 |
| 1986-06-20 | 1,600 | 1,700 | 1,600 | 1,660 | 451,000 | 1,660 |
| 1986-06-19 | 1,500 | 1,600 | 1,470 | 1,550 | 251,000 | 1,550 |
| 1986-06-18 | 1,370 | 1,400 | 1,370 | 1,400 | 122,000 | 1,400 |
| 1986-06-17 | 1,350 | 1,350 | 1,340 | 1,350 | 27,000 | 1,350 |
| 1986-06-16 | 1,280 | 1,350 | 1,280 | 1,350 | 81,000 | 1,350 |
| 1986-06-12 | 1,200 | 1,200 | 1,200 | 1,200 | 176,000 | 1,200 |
| 1986-06-11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1986-06-10 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1986-06-05 | 1,180 | 1,180 | 1,160 | 1,160 | 7,000 | 1,160 |
| 1986-06-04 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1986-06-02 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 1,200 |
| 1986-05-30 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1986-05-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1986-05-28 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1986-05-27 | 1,290 | 1,300 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1986-05-26 | 1,190 | 1,300 | 1,190 | 1,300 | 39,000 | 1,300 |
| 1986-05-24 | 1,150 | 1,200 | 1,150 | 1,200 | 10,000 | 1,200 |
| 1986-05-23 | 1,180 | 1,180 | 1,170 | 1,170 | 6,000 | 1,170 |
| 1986-05-22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1986-05-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1986-05-20 | 1,200 | 1,200 | 1,200 | 1,200 | 21,000 | 1,200 |
| 1986-05-19 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1986-05-16 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1986-05-15 | 1,200 | 1,220 | 1,200 | 1,200 | 13,000 | 1,200 |
| 1986-05-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1986-05-12 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 | 1,190 |
| 1986-05-09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1986-05-02 | 1,260 | 1,260 | 1,240 | 1,240 | 7,000 | 1,240 |
| 1986-05-01 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1986-04-28 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1986-04-26 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 1,300 |
| 1986-04-24 | 1,320 | 1,360 | 1,320 | 1,320 | 10,000 | 1,320 |
| 1986-04-23 | 1,310 | 1,310 | 1,310 | 1,310 | 16,000 | 1,310 |
| 1986-04-21 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1986-04-19 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1986-04-18 | 1,390 | 1,390 | 1,390 | 1,390 | 19,000 | 1,390 |
| 1986-04-15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1986-04-14 | 1,440 | 1,450 | 1,440 | 1,450 | 36,000 | 1,450 |
| 1986-04-11 | 1,380 | 1,440 | 1,380 | 1,400 | 20,000 | 1,400 |
| 1986-04-10 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1986-04-09 | 1,340 | 1,340 | 1,340 | 1,340 | 11,000 | 1,340 |
| 1986-04-07 | 1,240 | 1,280 | 1,240 | 1,280 | 15,000 | 1,280 |
| 1986-04-04 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,210 |
| 1986-04-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1986-04-02 | 1,210 | 1,230 | 1,200 | 1,200 | 22,000 | 1,200 |
| 1986-03-31 | 1,250 | 1,250 | 1,210 | 1,210 | 6,000 | 1,210 |
| 1986-03-29 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 1,250 |
| 1986-03-28 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 1,250 |
| 1986-03-27 | 1,250 | 1,250 | 1,250 | 1,250 | 17,000 | 1,250 |
| 1986-03-24 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1986-03-22 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1986-03-20 | 1,550 | 1,550 | 1,500 | 1,500 | 20,000 | 1,500 |
| 1986-03-19 | 1,550 | 1,550 | 1,550 | 1,550 | 18,000 | 1,550 |
| 1986-03-18 | 1,500 | 1,620 | 1,500 | 1,600 | 103,000 | 1,600 |
| 1986-03-17 | 1,510 | 1,510 | 1,510 | 1,510 | 10,000 | 1,510 |
| 1986-03-15 | 1,540 | 1,540 | 1,490 | 1,490 | 19,000 | 1,490 |
| 1986-03-14 | 1,450 | 1,520 | 1,390 | 1,520 | 62,000 | 1,520 |
| 1986-03-13 | 1,450 | 1,450 | 1,450 | 1,450 | 33,000 | 1,450 |
| 1986-03-12 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 1,500 |
| 1986-03-11 | 1,580 | 1,590 | 1,550 | 1,550 | 46,000 | 1,550 |
| 1986-03-07 | 1,600 | 1,650 | 1,570 | 1,600 | 77,000 | 1,600 |
| 1986-03-06 | 1,610 | 1,640 | 1,600 | 1,600 | 57,000 | 1,600 |
| 1986-03-05 | 1,530 | 1,650 | 1,530 | 1,650 | 138,000 | 1,650 |
| 1986-03-04 | 1,510 | 1,590 | 1,510 | 1,560 | 509,000 | 1,560 |
| 1986-03-03 | 1,410 | 1,500 | 1,410 | 1,500 | 72,000 | 1,500 |
| 1986-03-01 | 1,430 | 1,450 | 1,430 | 1,430 | 36,000 | 1,430 |
| 1986-02-28 | 1,480 | 1,500 | 1,450 | 1,450 | 129,000 | 1,450 |
| 1986-02-27 | 1,500 | 1,600 | 1,500 | 1,540 | 655,000 | 1,540 |
| 1986-02-26 | 1,360 | 1,500 | 1,350 | 1,490 | 411,000 | 1,490 |
| 1986-02-25 | 1,400 | 1,470 | 1,300 | 1,300 | 176,000 | 1,300 |
| 1986-02-24 | 1,310 | 1,390 | 1,300 | 1,390 | 191,000 | 1,390 |
| 1986-02-22 | 1,300 | 1,350 | 1,280 | 1,330 | 163,000 | 1,330 |
| 1986-02-21 | 1,280 | 1,300 | 1,270 | 1,280 | 228,000 | 1,280 |
| 1986-02-20 | 1,270 | 1,270 | 1,200 | 1,200 | 129,000 | 1,200 |
| 1986-02-19 | 1,200 | 1,290 | 1,180 | 1,250 | 329,000 | 1,250 |
| 1986-02-18 | 1,100 | 1,220 | 1,100 | 1,150 | 531,000 | 1,150 |
| 1986-02-17 | 1,060 | 1,100 | 1,040 | 1,100 | 63,000 | 1,100 |
| 1986-02-15 | 1,090 | 1,120 | 1,090 | 1,100 | 66,000 | 1,100 |
| 1986-02-14 | 980 | 1,100 | 980 | 1,100 | 491,000 | 1,100 |
| 1986-02-13 | 998 | 1,000 | 968 | 999 | 322,000 | 999 |
| 1986-02-12 | 978 | 978 | 978 | 978 | 93,000 | 978 |
| 1986-02-10 | 790 | 878 | 790 | 878 | 232,000 | 878 |
| 1986-02-07 | 726 | 796 | 726 | 778 | 65,000 | 778 |
| 1986-02-06 | 735 | 735 | 725 | 725 | 6,000 | 725 |
| 1986-02-05 | 740 | 740 | 735 | 735 | 6,000 | 735 |
| 1986-02-04 | 750 | 750 | 740 | 740 | 7,000 | 740 |
| 1986-02-03 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1986-01-31 | 759 | 765 | 750 | 750 | 22,000 | 750 |
| 1986-01-30 | 775 | 775 | 759 | 759 | 9,000 | 759 |
| 1986-01-29 | 770 | 790 | 770 | 775 | 76,000 | 775 |
| 1986-01-28 | 715 | 765 | 715 | 760 | 27,000 | 760 |
| 1986-01-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1986-01-25 | 697 | 697 | 686 | 686 | 42,000 | 686 |
| 1986-01-24 | 660 | 680 | 660 | 679 | 24,000 | 679 |
| 1986-01-23 | 639 | 644 | 630 | 640 | 39,000 | 640 |
| 1986-01-17 | 650 | 650 | 640 | 640 | 2,000 | 640 |
| 1986-01-14 | 683 | 683 | 680 | 680 | 4,000 | 680 |
| 1986-01-13 | 704 | 704 | 685 | 685 | 44,000 | 685 |
| 1986-01-09 | 611 | 624 | 611 | 624 | 19,000 | 624 |
| 1986-01-08 | 611 | 611 | 611 | 611 | 6,000 | 611 |
| 1986-01-07 | 611 | 611 | 611 | 611 | 4,000 | 611 |
| 1986-01-04 | 611 | 611 | 611 | 611 | 2,000 | 611 |
分割・併合履歴 ： なし
