8291 日産東京販売ホールディングス(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,250	2,260	2,250	2,250	9,000	2,250
1988-12-27	2,250	2,280	2,250	2,250	18,000	2,250
1988-12-26	2,250	2,250	2,250	2,250	11,000	2,250
1988-12-24	2,260	2,260	2,250	2,250	10,000	2,250
1988-12-23	2,250	2,260	2,230	2,260	16,000	2,260
1988-12-22	2,230	2,240	2,230	2,240	17,000	2,240
1988-12-21	2,200	2,230	2,200	2,230	5,000	2,230
1988-12-20	2,200	2,230	2,190	2,190	8,000	2,190
1988-12-19	2,200	2,240	2,200	2,200	6,000	2,200
1988-12-16	2,210	2,210	2,150	2,150	26,000	2,150
1988-12-15	2,210	2,210	2,210	2,210	14,000	2,210
1988-12-14	2,210	2,210	2,210	2,210	6,000	2,210
1988-12-13	2,230	2,230	2,210	2,210	9,000	2,210
1988-12-12	2,200	2,230	2,200	2,230	4,000	2,230
1988-12-09	2,220	2,220	2,220	2,220	4,000	2,220
1988-12-08	2,250	2,250	2,210	2,210	6,000	2,210
1988-12-07	2,210	2,240	2,210	2,240	17,000	2,240
1988-12-06	2,210	2,210	2,210	2,210	5,000	2,210
1988-12-05	2,210	2,210	2,210	2,210	1,000	2,210
1988-12-03	2,240	2,240	2,240	2,240	4,000	2,240
1988-12-02	2,240	2,240	2,240	2,240	12,000	2,240
1988-12-01	2,160	2,200	2,160	2,200	11,000	2,200
1988-11-30	2,160	2,160	2,150	2,160	9,000	2,160
1988-11-29	2,190	2,220	2,190	2,190	21,000	2,190
1988-11-28	2,200	2,200	2,150	2,200	3,000	2,200
1988-11-26	2,110	2,200	2,110	2,200	14,000	2,200
1988-11-25	2,150	2,190	2,150	2,190	11,000	2,190
1988-11-24	2,150	2,150	2,150	2,150	7,000	2,150
1988-11-22	2,120	2,160	2,120	2,130	11,000	2,130
1988-11-21	2,160	2,160	2,160	2,160	4,000	2,160
1988-11-18	2,160	2,200	2,160	2,200	12,000	2,200
1988-11-17	2,200	2,200	2,200	2,200	6,000	2,200
1988-11-16	2,140	2,220	2,140	2,180	19,000	2,180
1988-11-14	2,230	2,230	2,140	2,140	11,000	2,140
1988-11-11	2,200	2,240	2,200	2,230	16,000	2,230
1988-11-10	2,200	2,200	2,200	2,200	5,000	2,200
1988-11-09	2,200	2,220	2,200	2,200	5,000	2,200
1988-11-08	2,230	2,230	2,200	2,200	11,000	2,200
1988-11-07	2,240	2,250	2,230	2,230	17,000	2,230
1988-11-05	2,200	2,210	2,200	2,200	6,000	2,200
1988-11-04	2,170	2,200	2,170	2,200	22,000	2,200
1988-11-02	2,130	2,240	2,130	2,190	19,000	2,190
1988-11-01	2,160	2,160	2,160	2,160	8,000	2,160
1988-10-31	2,200	2,230	2,190	2,190	11,000	2,190
1988-10-29	2,200	2,200	2,200	2,200	4,000	2,200
1988-10-28	2,200	2,260	2,200	2,250	14,000	2,250
1988-10-27	2,270	2,270	2,220	2,270	27,000	2,270
1988-10-26	2,200	2,270	2,200	2,250	38,000	2,250
1988-10-25	2,170	2,200	2,160	2,200	28,000	2,200
1988-10-24	2,180	2,180	2,170	2,170	5,000	2,170
1988-10-22	2,170	2,180	2,130	2,160	30,000	2,160
1988-10-21	2,170	2,170	2,170	2,170	4,000	2,170
1988-10-20	2,170	2,170	2,140	2,160	24,000	2,160
1988-10-19	2,120	2,180	2,120	2,160	25,000	2,160
1988-10-18	2,100	2,120	2,100	2,120	23,000	2,120
1988-10-17	2,050	2,100	2,050	2,100	15,000	2,100
1988-10-14	2,080	2,090	2,050	2,050	16,000	2,050
1988-10-13	2,080	2,090	2,060	2,090	12,000	2,090
1988-10-12	2,090	2,090	2,060	2,090	11,000	2,090
1988-10-11	2,050	2,090	2,050	2,090	25,000	2,090
1988-10-07	2,070	2,070	2,070	2,070	5,000	2,070
1988-10-06	2,090	2,090	2,090	2,090	9,000	2,090
1988-10-05	2,090	2,090	2,060	2,090	29,000	2,090
1988-10-04	2,070	2,080	2,070	2,070	12,000	2,070
1988-10-03	2,090	2,090	2,090	2,090	11,000	2,090
1988-10-01	2,060	2,090	2,060	2,090	5,000	2,090
1988-09-30	2,060	2,090	2,060	2,090	6,000	2,090
1988-09-29	2,050	2,070	2,050	2,070	4,000	2,070
1988-09-28	2,050	2,060	2,050	2,050	14,000	2,050
1988-09-27	2,050	2,050	2,000	2,050	14,000	2,050
1988-09-26	2,040	2,050	2,040	2,050	13,000	2,050
1988-09-24	1,940	2,050	1,930	2,040	18,000	2,040
1988-09-22	2,000	2,040	1,970	1,970	3,000	1,970
1988-09-21	1,990	2,000	1,990	2,000	4,000	2,000
1988-09-20	2,000	2,000	2,000	2,000	11,000	2,000
1988-09-19	2,000	2,000	1,990	1,990	8,000	1,990
1988-09-16	2,110	2,110	2,100	2,100	5,000	2,100
1988-09-13	2,110	2,110	2,110	2,110	1,000	2,110
1988-09-12	2,100	2,100	2,100	2,100	5,000	2,100
1988-09-09	2,100	2,100	2,100	2,100	3,000	2,100
1988-09-08	2,100	2,160	2,100	2,160	4,000	2,160
1988-09-07	2,130	2,130	2,130	2,130	2,000	2,130
1988-09-06	2,070	2,070	2,070	2,070	4,000	2,070
1988-09-05	2,160	2,160	2,050	2,050	15,000	2,050
1988-09-03	2,150	2,180	2,150	2,160	10,000	2,160
1988-09-02	2,110	2,120	2,110	2,110	6,000	2,110
1988-09-01	2,110	2,110	2,110	2,110	9,000	2,110
1988-08-31	2,130	2,130	2,050	2,130	20,000	2,130
1988-08-30	2,140	2,140	2,050	2,060	9,000	2,060
1988-08-29	2,050	2,190	2,050	2,150	35,000	2,150
1988-08-27	2,100	2,100	2,050	2,050	12,000	2,050
1988-08-26	2,110	2,170	2,110	2,170	7,000	2,170
1988-08-25	2,180	2,190	2,180	2,190	7,000	2,190
1988-08-24	2,290	2,290	2,200	2,270	23,000	2,270
1988-08-23	2,300	2,300	2,300	2,300	8,000	2,300
1988-08-22	2,290	2,300	2,290	2,300	20,000	2,300
1988-08-17	2,290	2,300	2,270	2,300	5,000	2,300
1988-08-16	2,250	2,290	2,250	2,290	9,000	2,290
1988-08-15	2,220	2,220	2,220	2,220	1,000	2,220
1988-08-12	2,200	2,240	2,200	2,200	4,000	2,200
1988-08-11	2,290	2,290	2,200	2,200	4,000	2,200
1988-08-09	2,290	2,290	2,290	2,290	3,000	2,290
1988-08-08	2,300	2,300	2,200	2,200	10,000	2,200
1988-08-06	2,300	2,360	2,300	2,300	20,000	2,300
1988-08-05	2,370	2,370	2,350	2,350	6,000	2,350
1988-08-04	2,390	2,400	2,390	2,390	9,000	2,390
1988-08-03	2,340	2,400	2,330	2,390	11,000	2,390
1988-08-02	2,330	2,330	2,330	2,330	16,000	2,330
1988-08-01	2,290	2,330	2,290	2,330	11,000	2,330
1988-07-30	2,330	2,350	2,330	2,330	7,000	2,330
1988-07-29	2,330	2,330	2,330	2,330	19,000	2,330
1988-07-28	2,330	2,330	2,330	2,330	8,000	2,330
1988-07-27	2,320	2,360	2,310	2,330	21,000	2,330
1988-07-26	2,310	2,320	2,310	2,310	14,000	2,310
1988-07-25	2,300	2,320	2,260	2,260	15,000	2,260
1988-07-22	2,250	2,250	2,250	2,250	13,000	2,250
1988-07-21	2,200	2,250	2,200	2,250	20,000	2,250
1988-07-20	2,240	2,240	2,200	2,200	4,000	2,200
1988-07-19	2,190	2,260	2,180	2,260	8,000	2,260
1988-07-18	2,230	2,230	2,190	2,200	3,000	2,200
1988-07-15	2,180	2,200	2,180	2,180	4,000	2,180
1988-07-14	2,190	2,190	2,150	2,160	14,000	2,160
1988-07-13	2,240	2,240	2,220	2,220	11,000	2,220
1988-07-12	2,160	2,160	2,160	2,160	4,000	2,160
1988-07-11	2,300	2,300	2,250	2,250	4,000	2,250
1988-07-08	2,230	2,320	2,230	2,300	9,000	2,300
1988-07-07	2,150	2,160	2,150	2,160	4,000	2,160
1988-07-06	2,160	2,160	2,110	2,150	14,000	2,150
1988-07-05	2,220	2,220	2,200	2,200	7,000	2,200
1988-07-04	2,300	2,300	2,250	2,250	14,000	2,250
1988-07-02	2,230	2,250	2,230	2,230	4,000	2,230
1988-07-01	2,310	2,320	2,250	2,250	13,000	2,250
1988-06-30	2,210	2,220	2,210	2,220	4,000	2,220
1988-06-29	2,200	2,220	2,200	2,200	8,000	2,200
1988-06-28	2,310	2,310	2,260	2,260	5,000	2,260
1988-06-27	2,310	2,320	2,310	2,310	9,000	2,310
1988-06-25	2,350	2,350	2,310	2,310	11,000	2,310
1988-06-24	2,350	2,350	2,310	2,310	8,000	2,310
1988-06-23	2,310	2,350	2,310	2,350	6,000	2,350
1988-06-22	2,280	2,340	2,280	2,320	13,000	2,320
1988-06-21	2,430	2,430	2,320	2,320	15,000	2,320
1988-06-20	2,400	2,500	2,400	2,440	21,000	2,440
1988-06-17	2,340	2,350	2,340	2,350	7,000	2,350
1988-06-16	2,280	2,300	2,280	2,290	5,000	2,290
1988-06-15	2,300	2,300	2,260	2,270	7,000	2,270
1988-06-14	2,260	2,350	2,260	2,350	5,000	2,350
1988-06-13	2,300	2,350	2,300	2,300	4,000	2,300
1988-06-10	2,300	2,300	2,300	2,300	2,000	2,300
1988-06-09	2,310	2,310	2,310	2,310	12,000	2,310
1988-06-08	2,310	2,310	2,300	2,310	9,000	2,310
1988-06-07	2,350	2,350	2,310	2,310	16,000	2,310
1988-06-06	2,350	2,400	2,350	2,350	6,000	2,350
1988-06-04	2,370	2,380	2,350	2,380	3,000	2,380
1988-06-03	2,410	2,410	2,360	2,400	9,000	2,400
1988-06-02	2,360	2,360	2,350	2,350	8,000	2,350
1988-06-01	2,440	2,440	2,440	2,440	1,000	2,440
1988-05-31	2,450	2,450	2,450	2,450	26,000	2,450
1988-05-30	2,410	2,480	2,410	2,450	6,000	2,450
1988-05-28	2,500	2,500	2,430	2,450	24,000	2,450
1988-05-27	2,380	2,500	2,380	2,500	49,000	2,500
1988-05-26	2,310	2,320	2,300	2,310	10,000	2,310
1988-05-25	2,330	2,330	2,260	2,300	12,000	2,300
1988-05-24	2,320	2,330	2,320	2,320	9,000	2,320
1988-05-23	2,400	2,400	2,310	2,330	8,000	2,330
1988-05-20	2,310	2,380	2,310	2,380	4,000	2,380
1988-05-18	2,400	2,400	2,300	2,300	17,000	2,300
1988-05-17	2,460	2,460	2,350	2,350	10,000	2,350
1988-05-16	2,490	2,490	2,400	2,400	13,000	2,400
1988-05-13	2,420	2,500	2,420	2,420	13,000	2,420
1988-05-12	2,440	2,500	2,400	2,400	56,000	2,400
1988-05-11	2,500	2,690	2,450	2,450	627,000	2,450
1988-05-10	2,250	2,300	2,250	2,300	283,000	2,300
1988-05-09	2,280	2,280	2,200	2,250	8,000	2,250
1988-05-07	2,300	2,350	2,290	2,290	19,000	2,290
1988-05-06	2,320	2,340	2,290	2,300	23,000	2,300
1988-05-02	2,110	2,290	2,100	2,280	10,000	2,280
1988-04-30	2,190	2,190	2,150	2,150	21,000	2,150
1988-04-28	2,190	2,190	2,150	2,150	9,000	2,150
1988-04-27	2,200	2,200	2,160	2,160	9,000	2,160
1988-04-26	2,170	2,220	2,160	2,220	10,000	2,220
1988-04-25	2,180	2,200	2,150	2,200	12,000	2,200
1988-04-23	2,180	2,200	2,180	2,200	9,000	2,200
1988-04-22	2,200	2,200	2,180	2,180	8,000	2,180
1988-04-21	2,220	2,220	2,180	2,200	16,000	2,200
1988-04-20	2,200	2,230	2,200	2,230	16,000	2,230
1988-04-19	2,260	2,270	2,200	2,200	9,000	2,200
1988-04-18	2,260	2,270	2,220	2,260	7,000	2,260
1988-04-15	2,300	2,330	2,260	2,260	17,000	2,260
1988-04-14	2,270	2,340	2,270	2,340	11,000	2,340
1988-04-13	2,340	2,350	2,250	2,260	15,000	2,260
1988-04-12	2,400	2,400	2,350	2,350	31,000	2,350
1988-04-11	2,400	2,410	2,350	2,360	45,000	2,360
1988-04-08	2,400	2,400	2,320	2,350	25,000	2,350
1988-04-07	2,420	2,420	2,340	2,400	51,000	2,400
1988-04-06	2,400	2,430	2,360	2,400	75,000	2,400
1988-04-05	2,450	2,490	2,260	2,260	170,000	2,260
1988-04-04	2,300	2,410	2,290	2,400	199,000	2,400
1988-04-02	2,100	2,200	2,080	2,200	29,000	2,200
1988-04-01	2,050	2,090	1,990	2,050	30,000	2,050
1988-03-31	2,050	2,050	1,940	1,940	12,000	1,940
1988-03-30	2,010	2,040	2,010	2,040	24,000	2,040
1988-03-29	2,090	2,100	2,000	2,000	28,000	2,000
1988-03-28	1,950	2,050	1,950	2,050	17,000	2,050
1988-03-26	1,920	1,920	1,920	1,920	21,000	1,920
1988-03-25	2,180	2,180	2,000	2,010	35,000	2,010
1988-03-24	2,120	2,250	2,070	2,200	62,000	2,200
1988-03-23	2,350	2,390	2,150	2,160	92,000	2,160
1988-03-22	2,200	2,560	2,150	2,460	581,000	2,460
1988-03-18	1,890	2,210	1,890	2,210	257,000	2,210
1988-03-17	2,000	2,000	1,920	1,920	58,000	1,920
1988-03-16	1,840	1,980	1,830	1,970	125,000	1,970
1988-03-15	1,750	1,800	1,750	1,800	56,000	1,800
1988-03-14	1,660	1,660	1,650	1,650	7,000	1,650
1988-03-11	1,770	1,770	1,700	1,700	18,000	1,700
1988-03-10	1,730	1,770	1,730	1,770	10,000	1,770
1988-03-09	1,750	1,770	1,700	1,760	16,000	1,760
1988-03-08	1,750	1,760	1,730	1,760	9,000	1,760
1988-03-07	1,750	1,750	1,750	1,750	6,000	1,750
1988-03-05	1,770	1,770	1,760	1,760	3,000	1,760
1988-03-04	1,750	1,760	1,750	1,750	12,000	1,750
1988-03-03	1,790	1,790	1,750	1,750	7,000	1,750
1988-03-02	1,790	1,800	1,750	1,800	38,000	1,800
1988-03-01	1,790	1,790	1,700	1,780	40,000	1,780
1988-02-29	1,710	1,780	1,680	1,780	50,000	1,780
1988-02-27	1,700	1,700	1,680	1,700	13,000	1,700
1988-02-26	1,680	1,740	1,680	1,700	25,000	1,700
1988-02-25	1,700	1,720	1,700	1,710	6,000	1,710
1988-02-24	1,740	1,740	1,690	1,730	10,000	1,730
1988-02-23	1,760	1,760	1,730	1,740	25,000	1,740
1988-02-22	1,750	1,770	1,720	1,770	24,000	1,770
1988-02-19	1,700	1,730	1,670	1,730	22,000	1,730
1988-02-18	1,700	1,730	1,660	1,700	26,000	1,700
1988-02-17	1,680	1,690	1,660	1,690	5,000	1,690
1988-02-16	1,690	1,700	1,660	1,660	8,000	1,660
1988-02-15	1,680	1,690	1,680	1,690	7,000	1,690
1988-02-12	1,730	1,730	1,620	1,640	10,000	1,640
1988-02-10	1,650	1,740	1,640	1,740	21,000	1,740
1988-02-09	1,730	1,740	1,720	1,720	9,000	1,720
1988-02-08	1,800	1,800	1,750	1,750	47,000	1,750
1988-02-06	1,700	1,750	1,700	1,750	55,000	1,750
1988-02-05	1,610	1,690	1,610	1,670	52,000	1,670
1988-02-04	1,610	1,610	1,570	1,580	13,000	1,580
1988-02-03	1,610	1,610	1,580	1,580	5,000	1,580
1988-02-02	1,690	1,690	1,680	1,680	22,000	1,680
1988-02-01	1,560	1,700	1,560	1,680	82,000	1,680
1988-01-30	1,550	1,550	1,530	1,530	30,000	1,530
1988-01-29	1,490	1,540	1,480	1,540	21,000	1,540
1988-01-28	1,460	1,490	1,460	1,490	8,000	1,490
1988-01-27	1,520	1,520	1,480	1,480	6,000	1,480
1988-01-26	1,500	1,530	1,500	1,510	24,000	1,510
1988-01-25	1,490	1,500	1,490	1,500	23,000	1,500
1988-01-23	1,440	1,450	1,430	1,450	9,000	1,450
1988-01-22	1,410	1,410	1,400	1,400	3,000	1,400
1988-01-21	1,390	1,410	1,390	1,400	8,000	1,400
1988-01-20	1,500	1,500	1,410	1,410	17,000	1,410
1988-01-19	1,410	1,520	1,400	1,500	18,000	1,500
1988-01-18	1,420	1,430	1,420	1,430	11,000	1,430
1988-01-14	1,440	1,440	1,440	1,440	3,000	1,440
1988-01-13	1,480	1,480	1,450	1,450	4,000	1,450
1988-01-12	1,500	1,500	1,490	1,490	3,000	1,490
1988-01-11	1,480	1,540	1,480	1,530	14,000	1,530
1988-01-08	1,490	1,500	1,480	1,490	20,000	1,490
1988-01-07	1,450	1,460	1,450	1,460	3,000	1,460
1988-01-04	1,420	1,450	1,420	1,450	5,000	1,450

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31