8291 日産東京販売ホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 539 | 539 | 530 | 530 | 5,000 | 530 |
| 1996-12-27 | 540 | 550 | 540 | 549 | 13,000 | 549 |
| 1996-12-26 | 540 | 560 | 540 | 540 | 23,000 | 540 |
| 1996-12-25 | 563 | 563 | 540 | 540 | 7,000 | 540 |
| 1996-12-24 | 594 | 594 | 594 | 594 | 3,000 | 594 |
| 1996-12-20 | 604 | 604 | 594 | 594 | 5,000 | 594 |
| 1996-12-19 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1996-12-17 | 620 | 620 | 609 | 609 | 12,000 | 609 |
| 1996-12-16 | 620 | 620 | 619 | 619 | 16,000 | 619 |
| 1996-12-13 | 610 | 610 | 605 | 610 | 10,000 | 610 |
| 1996-12-12 | 611 | 611 | 610 | 610 | 2,000 | 610 |
| 1996-12-11 | 630 | 630 | 630 | 630 | 8,000 | 630 |
| 1996-12-10 | 640 | 640 | 610 | 610 | 9,000 | 610 |
| 1996-12-09 | 640 | 640 | 640 | 640 | 7,000 | 640 |
| 1996-12-04 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 1996-12-02 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 1996-11-29 | 642 | 642 | 642 | 642 | 2,000 | 642 |
| 1996-11-28 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 1996-11-27 | 603 | 603 | 603 | 603 | 4,000 | 603 |
| 1996-11-26 | 643 | 643 | 643 | 643 | 4,000 | 643 |
| 1996-11-25 | 601 | 603 | 601 | 603 | 4,000 | 603 |
| 1996-11-22 | 610 | 610 | 599 | 599 | 7,000 | 599 |
| 1996-11-21 | 629 | 629 | 600 | 610 | 24,000 | 610 |
| 1996-11-20 | 651 | 651 | 640 | 649 | 5,000 | 649 |
| 1996-11-19 | 650 | 660 | 650 | 660 | 10,000 | 660 |
| 1996-11-15 | 680 | 680 | 680 | 680 | 11,000 | 680 |
| 1996-11-13 | 680 | 680 | 660 | 660 | 2,000 | 660 |
| 1996-11-12 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 1996-11-08 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 1996-11-01 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1996-10-28 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1996-10-24 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 1996-10-23 | 651 | 651 | 651 | 651 | 4,000 | 651 |
| 1996-10-22 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 1996-10-21 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 1996-10-17 | 695 | 710 | 695 | 710 | 4,000 | 710 |
| 1996-10-16 | 695 | 695 | 695 | 695 | 7,000 | 695 |
| 1996-10-14 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1996-10-09 | 665 | 665 | 655 | 655 | 8,000 | 655 |
| 1996-10-08 | 670 | 670 | 665 | 665 | 4,000 | 665 |
| 1996-10-07 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 1996-10-03 | 680 | 680 | 670 | 670 | 4,000 | 670 |
| 1996-10-02 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1996-10-01 | 680 | 680 | 680 | 680 | 9,000 | 680 |
| 1996-09-27 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1996-09-25 | 704 | 704 | 700 | 700 | 7,000 | 700 |
| 1996-09-24 | 695 | 695 | 690 | 690 | 4,000 | 690 |
| 1996-09-20 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 1996-09-19 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1996-09-18 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 1996-09-17 | 680 | 680 | 671 | 671 | 13,000 | 671 |
| 1996-09-13 | 677 | 677 | 664 | 664 | 13,000 | 664 |
| 1996-09-06 | 671 | 677 | 671 | 677 | 2,000 | 677 |
| 1996-09-04 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1996-09-03 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1996-08-30 | 671 | 671 | 671 | 671 | 3,000 | 671 |
| 1996-08-27 | 658 | 664 | 658 | 664 | 18,000 | 664 |
| 1996-08-26 | 659 | 659 | 651 | 651 | 5,000 | 651 |
| 1996-08-23 | 660 | 670 | 652 | 652 | 16,000 | 652 |
| 1996-08-22 | 667 | 670 | 667 | 670 | 2,000 | 670 |
| 1996-08-20 | 667 | 667 | 667 | 667 | 2,000 | 667 |
| 1996-08-19 | 660 | 667 | 660 | 667 | 3,000 | 667 |
| 1996-08-16 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1996-08-15 | 667 | 670 | 660 | 660 | 13,000 | 660 |
| 1996-08-14 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1996-08-09 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1996-08-02 | 699 | 699 | 699 | 699 | 7,000 | 699 |
| 1996-08-01 | 690 | 690 | 690 | 690 | 6,000 | 690 |
| 1996-07-31 | 700 | 710 | 700 | 710 | 3,000 | 710 |
| 1996-07-30 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-07-29 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-07-26 | 755 | 755 | 740 | 740 | 69,000 | 740 |
| 1996-07-25 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1996-07-24 | 787 | 787 | 787 | 787 | 6,000 | 787 |
| 1996-07-15 | 829 | 829 | 829 | 829 | 8,000 | 829 |
| 1996-07-11 | 829 | 829 | 829 | 829 | 6,000 | 829 |
| 1996-07-10 | 810 | 810 | 810 | 810 | 6,000 | 810 |
| 1996-07-09 | 810 | 810 | 810 | 810 | 6,000 | 810 |
| 1996-07-05 | 790 | 810 | 790 | 810 | 3,000 | 810 |
| 1996-07-03 | 756 | 756 | 750 | 750 | 5,000 | 750 |
| 1996-07-02 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-07-01 | 780 | 780 | 760 | 760 | 4,000 | 760 |
| 1996-06-28 | 795 | 800 | 780 | 780 | 3,000 | 780 |
| 1996-06-25 | 826 | 826 | 825 | 825 | 3,000 | 825 |
| 1996-06-24 | 830 | 830 | 820 | 825 | 6,000 | 825 |
| 1996-06-21 | 819 | 819 | 819 | 819 | 35,000 | 819 |
| 1996-06-20 | 829 | 829 | 829 | 829 | 2,000 | 829 |
| 1996-06-19 | 829 | 829 | 829 | 829 | 2,000 | 829 |
| 1996-06-18 | 825 | 830 | 823 | 830 | 9,000 | 830 |
| 1996-06-17 | 820 | 820 | 820 | 820 | 9,000 | 820 |
| 1996-06-14 | 790 | 790 | 790 | 790 | 24,000 | 790 |
| 1996-06-13 | 828 | 828 | 820 | 820 | 6,000 | 820 |
| 1996-06-12 | 827 | 827 | 827 | 827 | 1,000 | 827 |
| 1996-06-11 | 829 | 829 | 829 | 829 | 2,000 | 829 |
| 1996-06-04 | 819 | 820 | 819 | 820 | 4,000 | 820 |
| 1996-06-03 | 832 | 832 | 828 | 828 | 8,000 | 828 |
| 1996-05-31 | 820 | 831 | 820 | 831 | 5,000 | 831 |
| 1996-05-30 | 799 | 800 | 799 | 800 | 3,000 | 800 |
| 1996-05-29 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 1996-05-28 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1996-05-27 | 820 | 820 | 800 | 800 | 4,000 | 800 |
| 1996-05-24 | 844 | 844 | 800 | 800 | 7,000 | 800 |
| 1996-05-23 | 849 | 850 | 849 | 850 | 15,000 | 850 |
| 1996-05-22 | 859 | 859 | 850 | 859 | 13,000 | 859 |
| 1996-05-21 | 898 | 911 | 850 | 850 | 78,000 | 850 |
| 1996-05-17 | 795 | 816 | 795 | 815 | 9,000 | 815 |
| 1996-05-16 | 774 | 795 | 773 | 795 | 14,000 | 795 |
| 1996-05-15 | 767 | 785 | 767 | 775 | 24,000 | 775 |
| 1996-05-14 | 725 | 737 | 725 | 737 | 4,000 | 737 |
| 1996-05-13 | 748 | 755 | 737 | 737 | 7,000 | 737 |
| 1996-05-10 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1996-05-09 | 727 | 737 | 725 | 725 | 8,000 | 725 |
| 1996-05-08 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1996-05-01 | 785 | 785 | 785 | 785 | 7,000 | 785 |
| 1996-04-26 | 739 | 745 | 739 | 745 | 11,000 | 745 |
| 1996-04-25 | 731 | 739 | 731 | 739 | 11,000 | 739 |
| 1996-04-24 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1996-04-23 | 681 | 681 | 681 | 681 | 8,000 | 681 |
| 1996-04-22 | 701 | 701 | 700 | 700 | 5,000 | 700 |
| 1996-04-18 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 1996-04-17 | 719 | 719 | 719 | 719 | 9,000 | 719 |
| 1996-04-16 | 716 | 720 | 710 | 720 | 19,000 | 720 |
| 1996-04-15 | 701 | 702 | 701 | 702 | 2,000 | 702 |
| 1996-04-12 | 738 | 738 | 700 | 700 | 4,000 | 700 |
| 1996-04-11 | 730 | 738 | 730 | 738 | 5,000 | 738 |
| 1996-04-10 | 730 | 730 | 721 | 721 | 6,000 | 721 |
| 1996-04-09 | 720 | 725 | 720 | 725 | 3,000 | 725 |
| 1996-04-08 | 720 | 720 | 710 | 710 | 3,000 | 710 |
| 1996-04-05 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 1996-04-04 | 739 | 739 | 699 | 699 | 7,000 | 699 |
| 1996-04-03 | 712 | 730 | 712 | 730 | 33,000 | 730 |
| 1996-04-01 | 699 | 699 | 699 | 699 | 7,000 | 699 |
| 1996-03-28 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 1996-03-27 | 655 | 660 | 655 | 660 | 11,000 | 660 |
| 1996-03-26 | 622 | 630 | 622 | 630 | 7,000 | 630 |
| 1996-03-25 | 666 | 666 | 616 | 616 | 31,000 | 616 |
| 1996-03-22 | 666 | 666 | 650 | 650 | 5,000 | 650 |
| 1996-03-21 | 670 | 671 | 670 | 671 | 4,000 | 671 |
| 1996-03-18 | 670 | 670 | 670 | 670 | 13,000 | 670 |
| 1996-03-12 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1996-03-11 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-03-08 | 630 | 630 | 620 | 620 | 11,000 | 620 |
| 1996-03-07 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1996-03-06 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1996-03-05 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1996-03-04 | 680 | 680 | 660 | 660 | 5,000 | 660 |
| 1996-03-01 | 699 | 699 | 680 | 680 | 3,000 | 680 |
| 1996-02-28 | 699 | 699 | 699 | 699 | 5,000 | 699 |
| 1996-02-27 | 709 | 709 | 709 | 709 | 4,000 | 709 |
| 1996-02-26 | 719 | 719 | 719 | 719 | 2,000 | 719 |
| 1996-02-23 | 719 | 719 | 719 | 719 | 2,000 | 719 |
| 1996-02-19 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1996-02-16 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1996-02-15 | 720 | 730 | 720 | 730 | 10,000 | 730 |
| 1996-02-14 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1996-02-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-02-09 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-02-08 | 710 | 710 | 706 | 706 | 10,000 | 706 |
| 1996-02-06 | 698 | 698 | 698 | 698 | 8,000 | 698 |
| 1996-02-05 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1996-02-02 | 710 | 710 | 703 | 703 | 5,000 | 703 |
| 1996-02-01 | 690 | 710 | 690 | 710 | 15,000 | 710 |
| 1996-01-31 | 650 | 680 | 650 | 680 | 3,000 | 680 |
| 1996-01-30 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 1996-01-29 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1996-01-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-01-25 | 690 | 690 | 680 | 680 | 8,000 | 680 |
| 1996-01-24 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1996-01-23 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1996-01-19 | 703 | 703 | 703 | 703 | 3,000 | 703 |
| 1996-01-18 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1996-01-17 | 740 | 740 | 730 | 730 | 6,000 | 730 |
| 1996-01-16 | 730 | 735 | 730 | 735 | 11,000 | 735 |
| 1996-01-12 | 690 | 700 | 690 | 700 | 2,000 | 700 |
| 1996-01-11 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1996-01-10 | 680 | 700 | 680 | 690 | 4,000 | 690 |
| 1996-01-08 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1996-01-05 | 670 | 670 | 650 | 650 | 6,000 | 650 |
| 1996-01-04 | 675 | 675 | 675 | 675 | 1,000 | 675 |
分割・併合履歴 ： なし
