8291 日産東京販売ホールディングス(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,880	2,890	2,800	2,800	32,000	2,800
1989-12-28	2,730	2,900	2,700	2,890	86,000	2,890
1989-12-27	2,690	2,700	2,610	2,700	35,000	2,700
1989-12-26	2,690	2,700	2,660	2,700	28,000	2,700
1989-12-25	2,690	2,700	2,670	2,700	13,000	2,700
1989-12-22	2,800	2,800	2,700	2,700	27,000	2,700
1989-12-21	2,800	2,800	2,790	2,790	7,000	2,790
1989-12-20	2,800	2,830	2,750	2,830	17,000	2,830
1989-12-19	2,830	2,830	2,800	2,800	9,000	2,800
1989-12-18	2,850	2,850	2,830	2,850	7,000	2,850
1989-12-15	2,880	2,880	2,860	2,860	5,000	2,860
1989-12-14	2,880	2,880	2,880	2,880	1,000	2,880
1989-12-13	2,820	2,880	2,820	2,880	5,000	2,880
1989-12-12	2,880	2,890	2,820	2,820	29,000	2,820
1989-12-11	2,880	2,880	2,880	2,880	1,000	2,880
1989-12-08	2,890	2,890	2,850	2,850	26,000	2,850
1989-12-07	2,850	2,880	2,820	2,880	8,000	2,880
1989-12-06	2,850	2,850	2,830	2,850	15,000	2,850
1989-12-05	2,800	2,880	2,790	2,860	12,000	2,860
1989-12-04	2,780	2,790	2,780	2,790	11,000	2,790
1989-12-01	2,780	2,790	2,770	2,770	34,000	2,770
1989-11-30	2,790	2,820	2,770	2,770	12,000	2,770
1989-11-29	2,780	2,820	2,780	2,810	16,000	2,810
1989-11-28	2,780	2,780	2,770	2,780	12,000	2,780
1989-11-27	2,900	2,900	2,820	2,820	30,000	2,820
1989-11-24	2,850	2,900	2,840	2,900	52,000	2,900
1989-11-22	2,770	2,840	2,770	2,840	10,000	2,840
1989-11-21	2,780	2,820	2,770	2,770	27,000	2,770
1989-11-20	2,770	2,850	2,770	2,850	24,000	2,850
1989-11-16	2,800	2,800	2,770	2,790	20,000	2,790
1989-11-15	2,800	2,820	2,800	2,810	6,000	2,810
1989-11-14	2,790	2,790	2,790	2,790	4,000	2,790
1989-11-13	2,790	2,840	2,780	2,780	6,000	2,780
1989-11-10	2,850	2,850	2,770	2,770	17,000	2,770
1989-11-09	2,840	2,880	2,820	2,820	3,000	2,820
1989-11-08	2,800	2,840	2,790	2,840	16,000	2,840
1989-11-07	2,830	2,830	2,800	2,800	7,000	2,800
1989-11-06	2,890	2,900	2,830	2,830	4,000	2,830
1989-11-02	2,880	2,890	2,880	2,890	5,000	2,890
1989-11-01	2,950	2,950	2,950	2,950	17,000	2,950
1989-10-31	2,820	3,000	2,820	3,000	43,000	3,000
1989-10-30	2,760	2,860	2,730	2,860	12,000	2,860
1989-10-27	2,890	2,890	2,780	2,800	46,000	2,800
1989-10-26	2,970	2,990	2,890	2,890	17,000	2,890
1989-10-25	2,990	3,000	2,870	2,900	13,000	2,900
1989-10-24	2,990	3,010	2,990	3,010	39,000	3,010
1989-10-23	3,010	3,050	2,990	3,000	51,000	3,000
1989-10-20	3,090	3,100	3,000	3,050	31,000	3,050
1989-10-19	3,050	3,100	3,010	3,100	32,000	3,100
1989-10-18	2,990	3,090	2,980	3,030	75,000	3,030
1989-10-17	2,970	2,970	2,950	2,950	2,000	2,950
1989-10-16	2,980	3,020	2,940	3,020	31,000	3,020
1989-10-13	3,000	3,030	3,000	3,030	17,000	3,030
1989-10-12	3,080	3,100	3,000	3,050	38,000	3,050
1989-10-11	3,090	3,110	3,000	3,110	61,000	3,110
1989-10-09	3,130	3,150	3,100	3,110	28,000	3,110
1989-10-06	3,190	3,190	3,100	3,180	69,000	3,180
1989-10-05	3,150	3,230	3,150	3,220	104,000	3,220
1989-10-04	3,200	3,230	3,100	3,100	151,000	3,100
1989-10-03	3,280	3,300	3,150	3,250	196,000	3,250
1989-10-02	3,140	3,230	3,140	3,230	301,000	3,230
1989-09-29	3,090	3,100	3,050	3,100	244,000	3,100
1989-09-28	2,930	3,080	2,930	3,050	248,000	3,050
1989-09-27	2,940	3,110	2,930	2,960	339,000	2,960
1989-09-26	2,800	2,990	2,800	2,900	236,000	2,900
1989-09-25	2,840	2,850	2,800	2,800	39,000	2,800
1989-09-22	2,800	2,830	2,770	2,770	84,000	2,770
1989-09-21	2,850	2,850	2,770	2,790	54,000	2,790
1989-09-20	2,840	2,840	2,800	2,810	70,000	2,810
1989-09-19	2,850	2,890	2,810	2,850	69,000	2,850
1989-09-18	2,910	2,910	2,850	2,850	127,000	2,850
1989-09-14	2,720	2,920	2,720	2,880	268,000	2,880
1989-09-13	2,720	2,720	2,700	2,700	11,000	2,700
1989-09-12	2,690	2,760	2,690	2,700	25,000	2,700
1989-09-11	2,700	2,700	2,690	2,690	64,000	2,690
1989-09-08	2,700	2,750	2,680	2,690	116,000	2,690
1989-09-07	2,700	2,710	2,700	2,700	69,000	2,700
1989-09-06	2,700	2,710	2,690	2,690	89,000	2,690
1989-09-05	2,730	2,750	2,690	2,690	27,000	2,690
1989-09-04	2,720	2,720	2,690	2,690	31,000	2,690
1989-09-01	2,680	2,770	2,670	2,680	55,000	2,680
1989-08-31	2,750	2,750	2,700	2,700	35,000	2,700
1989-08-30	2,800	2,800	2,790	2,790	8,000	2,790
1989-08-29	2,760	2,760	2,680	2,700	64,000	2,700
1989-08-28	2,760	2,800	2,730	2,750	30,000	2,750
1989-08-25	2,780	2,800	2,760	2,800	102,000	2,800
1989-08-24	2,870	2,870	2,730	2,750	29,000	2,750
1989-08-23	2,840	2,880	2,820	2,850	61,000	2,850
1989-08-22	2,700	2,850	2,700	2,850	86,000	2,850
1989-08-21	2,710	2,710	2,700	2,700	13,000	2,700
1989-08-18	2,680	2,700	2,680	2,690	40,000	2,690
1989-08-17	2,730	2,760	2,670	2,700	65,000	2,700
1989-08-16	2,730	2,770	2,730	2,770	9,000	2,770
1989-08-15	2,690	2,710	2,670	2,670	21,000	2,670
1989-08-14	2,710	2,810	2,680	2,680	21,000	2,680
1989-08-11	2,680	2,710	2,670	2,710	62,000	2,710
1989-08-10	2,720	2,720	2,680	2,680	60,000	2,680
1989-08-09	2,760	2,820	2,760	2,760	48,000	2,760
1989-08-08	2,870	2,900	2,770	2,770	130,000	2,770
1989-08-07	2,870	2,930	2,850	2,850	117,000	2,850
1989-08-04	2,830	2,950	2,830	2,910	594,000	2,910
1989-08-03	2,750	2,850	2,730	2,850	234,000	2,850
1989-08-02	2,870	2,900	2,730	2,730	382,000	2,730
1989-08-01	2,800	2,880	2,740	2,850	904,000	2,850
1989-07-31	2,600	2,680	2,580	2,680	560,000	2,680
1989-07-28	2,460	2,630	2,450	2,600	451,000	2,600
1989-07-27	2,440	2,480	2,430	2,430	204,000	2,430
1989-07-26	2,440	2,470	2,400	2,420	173,000	2,420
1989-07-25	2,420	2,480	2,400	2,400	133,000	2,400
1989-07-24	2,390	2,400	2,370	2,400	21,000	2,400
1989-07-21	2,400	2,400	2,390	2,390	5,000	2,390
1989-07-20	2,400	2,420	2,390	2,390	8,000	2,390
1989-07-19	2,400	2,400	2,380	2,400	20,000	2,400
1989-07-18	2,420	2,420	2,370	2,400	42,000	2,400
1989-07-17	2,410	2,420	2,390	2,420	59,000	2,420
1989-07-14	2,360	2,430	2,360	2,370	93,000	2,370
1989-07-13	2,370	2,370	2,350	2,360	9,000	2,360
1989-07-12	2,330	2,380	2,330	2,380	15,000	2,380
1989-07-11	2,320	2,350	2,320	2,320	19,000	2,320
1989-07-10	2,360	2,360	2,310	2,310	141,000	2,310
1989-07-07	2,340	2,380	2,340	2,360	14,000	2,360
1989-07-06	2,350	2,360	2,350	2,350	8,000	2,350
1989-07-05	2,360	2,360	2,360	2,360	9,000	2,360
1989-07-04	2,360	2,360	2,300	2,310	5,000	2,310
1989-07-03	2,370	2,380	2,360	2,360	6,000	2,360
1989-06-30	2,390	2,390	2,350	2,370	15,000	2,370
1989-06-29	2,310	2,350	2,310	2,350	4,000	2,350
1989-06-28	2,340	2,340	2,310	2,320	131,000	2,320
1989-06-27	2,390	2,390	2,350	2,380	15,000	2,380
1989-06-26	2,460	2,460	2,440	2,440	10,000	2,440
1989-06-23	2,390	2,460	2,350	2,420	62,000	2,420
1989-06-22	2,300	2,370	2,240	2,370	56,000	2,370
1989-06-21	2,300	2,340	2,300	2,300	53,000	2,300
1989-06-20	2,300	2,300	2,260	2,280	19,000	2,280
1989-06-19	2,350	2,350	2,350	2,350	5,000	2,350
1989-06-16	2,330	2,330	2,230	2,230	44,000	2,230
1989-06-15	2,350	2,350	2,310	2,310	33,000	2,310
1989-06-14	2,400	2,400	2,360	2,380	16,000	2,380
1989-06-13	2,470	2,480	2,370	2,380	93,000	2,380
1989-06-12	2,440	2,450	2,420	2,430	75,000	2,430
1989-06-09	2,500	2,500	2,360	2,450	200,000	2,450
1989-06-08	2,390	2,500	2,370	2,460	442,000	2,460
1989-06-07	2,250	2,420	2,250	2,350	320,000	2,350
1989-06-06	2,250	2,250	2,200	2,200	9,000	2,200
1989-06-05	2,240	2,250	2,240	2,250	9,000	2,250
1989-06-02	2,100	2,310	2,100	2,200	183,000	2,200
1989-06-01	2,120	2,120	2,120	2,120	3,000	2,120
1989-05-31	2,150	2,180	2,120	2,180	10,000	2,180
1989-05-30	2,100	2,100	2,100	2,100	1,000	2,100
1989-05-29	2,100	2,100	2,100	2,100	8,000	2,100
1989-05-26	2,100	2,100	2,100	2,100	3,000	2,100
1989-05-25	2,100	2,100	2,090	2,100	12,000	2,100
1989-05-24	2,110	2,110	2,100	2,100	17,000	2,100
1989-05-23	2,110	2,110	2,110	2,110	5,000	2,110
1989-05-22	2,110	2,110	2,110	2,110	23,000	2,110
1989-05-19	2,140	2,150	2,100	2,150	36,000	2,150
1989-05-18	2,150	2,180	2,150	2,150	6,000	2,150
1989-05-17	2,150	2,150	2,150	2,150	3,000	2,150
1989-05-16	2,200	2,200	2,160	2,160	9,000	2,160
1989-05-15	2,240	2,250	2,160	2,250	50,000	2,250
1989-05-12	2,150	2,200	2,120	2,200	84,000	2,200
1989-05-11	2,060	2,150	2,060	2,150	10,000	2,150
1989-05-10	2,060	2,060	2,050	2,050	2,000	2,050
1989-05-09	2,100	2,100	2,090	2,090	3,000	2,090
1989-05-08	2,060	2,100	2,060	2,100	2,000	2,100
1989-05-02	2,000	2,050	2,000	2,050	5,000	2,050
1989-05-01	1,950	2,000	1,950	2,000	10,000	2,000
1989-04-28	1,900	1,900	1,900	1,900	2,000	1,900
1989-04-26	1,890	1,890	1,890	1,890	1,000	1,890
1989-04-25	1,900	1,900	1,900	1,900	2,000	1,900
1989-04-24	1,910	1,930	1,900	1,900	6,000	1,900
1989-04-21	1,900	1,900	1,900	1,900	1,000	1,900
1989-04-20	1,990	1,990	1,980	1,980	5,000	1,980
1989-04-19	1,990	1,990	1,990	1,990	4,000	1,990
1989-04-18	1,990	1,990	1,990	1,990	2,000	1,990
1989-04-17	1,990	1,990	1,990	1,990	5,000	1,990
1989-04-14	1,990	1,990	1,990	1,990	2,000	1,990
1989-04-12	1,990	2,000	1,990	1,990	7,000	1,990
1989-04-11	1,960	1,990	1,960	1,990	5,000	1,990
1989-04-10	1,940	1,950	1,940	1,950	13,000	1,950
1989-04-07	1,960	2,000	1,950	1,950	3,000	1,950
1989-04-06	1,950	1,950	1,950	1,950	4,000	1,950
1989-04-05	1,890	1,890	1,890	1,890	2,000	1,890
1989-04-04	1,950	1,950	1,950	1,950	2,000	1,950
1989-04-03	2,000	2,000	1,950	1,950	4,000	1,950
1989-03-30	2,000	2,000	2,000	2,000	1,000	2,000
1989-03-29	2,000	2,000	2,000	2,000	4,000	2,000
1989-03-28	1,910	2,000	1,910	2,000	6,000	2,000
1989-03-24	1,810	1,900	1,810	1,900	14,000	1,900
1989-03-22	1,900	1,900	1,900	1,900	1,000	1,900
1989-03-20	1,960	1,960	1,950	1,950	6,000	1,950
1989-03-17	1,960	1,960	1,960	1,960	2,000	1,960
1989-03-16	1,960	1,960	1,960	1,960	2,000	1,960
1989-03-15	1,950	1,950	1,950	1,950	3,000	1,950
1989-03-14	1,960	1,960	1,960	1,960	1,000	1,960
1989-03-13	1,950	1,960	1,950	1,960	2,000	1,960
1989-03-09	1,970	1,970	1,950	1,950	5,000	1,950
1989-03-08	2,000	2,000	1,970	1,970	3,000	1,970
1989-03-07	2,000	2,000	1,990	1,990	2,000	1,990
1989-03-06	2,050	2,050	2,050	2,050	3,000	2,050
1989-03-03	2,020	2,020	2,020	2,020	1,000	2,020
1989-03-02	1,990	2,020	1,990	2,020	4,000	2,020
1989-03-01	2,030	2,030	2,000	2,000	7,000	2,000
1989-02-27	2,040	2,050	2,040	2,050	5,000	2,050
1989-02-23	2,030	2,050	2,030	2,050	3,000	2,050
1989-02-20	2,050	2,050	2,020	2,020	2,000	2,020
1989-02-17	2,050	2,050	2,050	2,050	1,000	2,050
1989-02-16	2,060	2,060	2,060	2,060	1,000	2,060
1989-02-15	2,030	2,030	2,020	2,020	5,000	2,020
1989-02-10	2,050	2,050	2,050	2,050	6,000	2,050
1989-02-09	2,060	2,060	2,060	2,060	3,000	2,060
1989-02-08	2,090	2,120	2,090	2,120	16,000	2,120
1989-02-07	2,060	2,100	2,060	2,100	11,000	2,100
1989-02-06	2,050	2,090	2,010	2,010	10,000	2,010
1989-02-03	2,120	2,120	2,120	2,120	1,000	2,120
1989-01-31	2,200	2,200	2,180	2,180	7,000	2,180
1989-01-30	2,200	2,200	2,170	2,180	13,000	2,180
1989-01-27	2,070	2,070	2,070	2,070	1,000	2,070
1989-01-26	2,080	2,080	2,030	2,040	14,000	2,040
1989-01-25	2,110	2,110	2,100	2,100	5,000	2,100
1989-01-24	2,080	2,080	2,080	2,080	1,000	2,080
1989-01-23	2,060	2,060	2,060	2,060	2,000	2,060
1989-01-20	2,050	2,050	2,010	2,030	4,000	2,030
1989-01-19	2,090	2,090	2,090	2,090	12,000	2,090
1989-01-18	2,100	2,100	2,100	2,100	4,000	2,100
1989-01-17	2,130	2,130	2,130	2,130	2,000	2,130
1989-01-13	2,120	2,130	2,120	2,130	2,000	2,130
1989-01-12	2,140	2,140	2,090	2,090	4,000	2,090
1989-01-11	2,200	2,200	2,150	2,150	6,000	2,150
1989-01-10	2,210	2,210	2,200	2,210	6,000	2,210
1989-01-09	2,200	2,200	2,200	2,200	3,000	2,200
1989-01-06	2,240	2,240	2,240	2,240	1,000	2,240
1989-01-05	2,240	2,240	2,240	2,240	3,000	2,240
1989-01-04	2,260	2,260	2,260	2,260	2,000	2,260

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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