8291 日産東京販売ホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 290 | 290 | 285 | 285 | 27,000 | 285 |
| 1997-12-25 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 1997-12-22 | 334 | 334 | 334 | 334 | 18,000 | 334 |
| 1997-12-19 | 349 | 349 | 349 | 349 | 5,000 | 349 |
| 1997-12-17 | 338 | 351 | 338 | 350 | 9,000 | 350 |
| 1997-12-16 | 344 | 344 | 337 | 337 | 2,000 | 337 |
| 1997-12-15 | 354 | 354 | 354 | 354 | 19,000 | 354 |
| 1997-12-12 | 370 | 370 | 370 | 370 | 17,000 | 370 |
| 1997-12-11 | 365 | 365 | 363 | 363 | 33,000 | 363 |
| 1997-12-05 | 370 | 370 | 370 | 370 | 8,000 | 370 |
| 1997-12-02 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-12-01 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1997-11-28 | 366 | 366 | 366 | 366 | 6,000 | 366 |
| 1997-11-27 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1997-11-25 | 367 | 367 | 367 | 367 | 4,000 | 367 |
| 1997-11-21 | 372 | 372 | 362 | 362 | 5,000 | 362 |
| 1997-11-20 | 366 | 366 | 366 | 366 | 3,000 | 366 |
| 1997-11-19 | 356 | 366 | 356 | 366 | 9,000 | 366 |
| 1997-11-18 | 356 | 356 | 356 | 356 | 3,000 | 356 |
| 1997-11-17 | 356 | 356 | 356 | 356 | 6,000 | 356 |
| 1997-11-10 | 371 | 371 | 361 | 361 | 2,000 | 361 |
| 1997-11-07 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1997-11-04 | 375 | 375 | 372 | 372 | 8,000 | 372 |
| 1997-10-27 | 350 | 350 | 340 | 340 | 7,000 | 340 |
| 1997-10-24 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1997-10-23 | 309 | 309 | 309 | 309 | 16,000 | 309 |
| 1997-10-17 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 1997-10-16 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 1997-10-15 | 364 | 364 | 344 | 344 | 24,000 | 344 |
| 1997-10-14 | 364 | 364 | 354 | 354 | 2,000 | 354 |
| 1997-10-13 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 1997-10-09 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 1997-10-08 | 381 | 381 | 372 | 372 | 11,000 | 372 |
| 1997-10-06 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 1997-10-01 | 400 | 400 | 396 | 396 | 9,000 | 396 |
| 1997-09-30 | 399 | 399 | 399 | 399 | 5,000 | 399 |
| 1997-09-29 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1997-09-25 | 403 | 403 | 403 | 403 | 4,000 | 403 |
| 1997-09-24 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1997-09-22 | 392 | 393 | 392 | 393 | 6,000 | 393 |
| 1997-09-17 | 403 | 403 | 403 | 403 | 11,000 | 403 |
| 1997-09-16 | 391 | 403 | 391 | 403 | 11,000 | 403 |
| 1997-09-12 | 371 | 371 | 371 | 371 | 9,000 | 371 |
| 1997-09-11 | 392 | 400 | 392 | 400 | 2,000 | 400 |
| 1997-09-10 | 400 | 400 | 391 | 391 | 6,000 | 391 |
| 1997-09-09 | 413 | 413 | 413 | 413 | 6,000 | 413 |
| 1997-09-08 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1997-09-03 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 1997-09-01 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1997-08-28 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1997-08-27 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1997-08-26 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1997-08-25 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1997-08-22 | 443 | 443 | 430 | 430 | 5,000 | 430 |
| 1997-08-21 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1997-08-20 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1997-08-15 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1997-08-14 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 1997-08-12 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1997-08-04 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 1997-07-31 | 430 | 435 | 430 | 435 | 5,000 | 435 |
| 1997-07-29 | 431 | 431 | 430 | 430 | 2,000 | 430 |
| 1997-07-28 | 451 | 451 | 432 | 432 | 3,000 | 432 |
| 1997-07-25 | 470 | 471 | 470 | 471 | 6,000 | 471 |
| 1997-07-24 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1997-07-23 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 1997-07-22 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1997-07-18 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1997-07-17 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 1997-07-15 | 495 | 495 | 495 | 495 | 14,000 | 495 |
| 1997-07-14 | 468 | 468 | 467 | 467 | 2,000 | 467 |
| 1997-07-11 | 466 | 466 | 466 | 466 | 14,000 | 466 |
| 1997-07-10 | 466 | 466 | 466 | 466 | 9,000 | 466 |
| 1997-07-09 | 432 | 432 | 431 | 431 | 11,000 | 431 |
| 1997-07-07 | 411 | 421 | 409 | 409 | 10,000 | 409 |
| 1997-07-04 | 440 | 440 | 431 | 431 | 5,000 | 431 |
| 1997-07-03 | 450 | 450 | 431 | 431 | 4,000 | 431 |
| 1997-07-02 | 450 | 450 | 440 | 440 | 5,000 | 440 |
| 1997-07-01 | 479 | 479 | 450 | 450 | 6,000 | 450 |
| 1997-06-30 | 480 | 480 | 479 | 479 | 2,000 | 479 |
| 1997-06-27 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-06-26 | 484 | 484 | 480 | 480 | 3,000 | 480 |
| 1997-06-25 | 489 | 489 | 487 | 487 | 5,000 | 487 |
| 1997-06-24 | 489 | 489 | 489 | 489 | 3,000 | 489 |
| 1997-06-23 | 487 | 487 | 487 | 487 | 9,000 | 487 |
| 1997-06-20 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1997-06-18 | 480 | 495 | 480 | 495 | 8,000 | 495 |
| 1997-06-17 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1997-06-16 | 490 | 490 | 490 | 490 | 17,000 | 490 |
| 1997-06-13 | 465 | 465 | 465 | 465 | 7,000 | 465 |
| 1997-06-12 | 455 | 460 | 455 | 459 | 6,000 | 459 |
| 1997-06-11 | 459 | 459 | 455 | 455 | 6,000 | 455 |
| 1997-06-10 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1997-06-09 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1997-06-06 | 450 | 450 | 445 | 445 | 10,000 | 445 |
| 1997-06-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-06-04 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1997-06-03 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1997-06-02 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 1997-05-30 | 483 | 483 | 483 | 483 | 3,000 | 483 |
| 1997-05-29 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 1997-05-28 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 1997-05-27 | 484 | 484 | 484 | 484 | 5,000 | 484 |
| 1997-05-26 | 469 | 469 | 469 | 469 | 3,000 | 469 |
| 1997-05-23 | 469 | 469 | 469 | 469 | 3,000 | 469 |
| 1997-05-22 | 470 | 470 | 470 | 470 | 19,000 | 470 |
| 1997-05-21 | 465 | 471 | 465 | 471 | 12,000 | 471 |
| 1997-05-19 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 1997-05-16 | 485 | 486 | 485 | 485 | 6,000 | 485 |
| 1997-05-15 | 485 | 485 | 485 | 485 | 8,000 | 485 |
| 1997-05-14 | 470 | 474 | 470 | 471 | 13,000 | 471 |
| 1997-05-13 | 450 | 471 | 450 | 471 | 8,000 | 471 |
| 1997-05-09 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1997-05-08 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1997-05-07 | 440 | 441 | 425 | 425 | 7,000 | 425 |
| 1997-05-06 | 430 | 442 | 430 | 441 | 16,000 | 441 |
| 1997-05-02 | 425 | 430 | 423 | 430 | 22,000 | 430 |
| 1997-05-01 | 400 | 400 | 400 | 400 | 86,000 | 400 |
| 1997-04-30 | 400 | 401 | 400 | 400 | 13,000 | 400 |
| 1997-04-28 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 1997-04-25 | 401 | 401 | 401 | 401 | 5,000 | 401 |
| 1997-04-24 | 400 | 400 | 400 | 400 | 13,000 | 400 |
| 1997-04-23 | 400 | 400 | 400 | 400 | 18,000 | 400 |
| 1997-04-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1997-04-21 | 401 | 401 | 398 | 398 | 4,000 | 398 |
| 1997-04-17 | 400 | 401 | 400 | 401 | 5,000 | 401 |
| 1997-04-15 | 400 | 401 | 400 | 401 | 20,000 | 401 |
| 1997-04-09 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1997-04-07 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1997-04-03 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1997-04-02 | 391 | 391 | 391 | 391 | 4,000 | 391 |
| 1997-04-01 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 1997-03-31 | 417 | 425 | 415 | 425 | 11,000 | 425 |
| 1997-03-28 | 412 | 412 | 412 | 412 | 5,000 | 412 |
| 1997-03-25 | 417 | 417 | 417 | 417 | 5,000 | 417 |
| 1997-03-24 | 417 | 417 | 412 | 412 | 9,000 | 412 |
| 1997-03-21 | 399 | 399 | 397 | 397 | 8,000 | 397 |
| 1997-03-19 | 399 | 399 | 380 | 380 | 2,000 | 380 |
| 1997-03-18 | 399 | 400 | 399 | 399 | 3,000 | 399 |
| 1997-03-17 | 400 | 400 | 400 | 400 | 22,000 | 400 |
| 1997-03-14 | 385 | 385 | 385 | 385 | 12,000 | 385 |
| 1997-03-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-03-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-03-07 | 390 | 400 | 390 | 400 | 7,000 | 400 |
| 1997-03-06 | 395 | 395 | 390 | 390 | 7,000 | 390 |
| 1997-03-05 | 416 | 416 | 400 | 400 | 24,000 | 400 |
| 1997-03-04 | 420 | 420 | 415 | 416 | 7,000 | 416 |
| 1997-03-03 | 420 | 420 | 418 | 418 | 4,000 | 418 |
| 1997-02-28 | 416 | 418 | 411 | 418 | 10,000 | 418 |
| 1997-02-27 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 1997-02-26 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1997-02-25 | 428 | 428 | 417 | 417 | 21,000 | 417 |
| 1997-02-24 | 430 | 430 | 425 | 425 | 16,000 | 425 |
| 1997-02-21 | 427 | 427 | 427 | 427 | 6,000 | 427 |
| 1997-02-20 | 426 | 426 | 426 | 426 | 3,000 | 426 |
| 1997-02-19 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 1997-02-18 | 420 | 422 | 420 | 422 | 7,000 | 422 |
| 1997-02-17 | 419 | 419 | 416 | 419 | 41,000 | 419 |
| 1997-02-14 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1997-02-13 | 420 | 420 | 415 | 415 | 25,000 | 415 |
| 1997-02-12 | 430 | 430 | 430 | 430 | 16,000 | 430 |
| 1997-02-07 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 1997-02-04 | 465 | 465 | 450 | 450 | 28,000 | 450 |
| 1997-02-03 | 480 | 480 | 450 | 450 | 9,000 | 450 |
| 1997-01-30 | 465 | 465 | 460 | 460 | 2,000 | 460 |
| 1997-01-29 | 466 | 466 | 465 | 465 | 2,000 | 465 |
| 1997-01-27 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1997-01-24 | 465 | 465 | 460 | 460 | 11,000 | 460 |
| 1997-01-23 | 465 | 465 | 460 | 460 | 15,000 | 460 |
| 1997-01-21 | 450 | 450 | 440 | 440 | 21,000 | 440 |
| 1997-01-20 | 504 | 504 | 480 | 480 | 3,000 | 480 |
| 1997-01-17 | 525 | 525 | 519 | 519 | 14,000 | 519 |
| 1997-01-16 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 1997-01-14 | 488 | 488 | 488 | 488 | 6,000 | 488 |
| 1997-01-13 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 1997-01-10 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 1997-01-08 | 532 | 532 | 520 | 530 | 8,000 | 530 |
分割・併合履歴 ： なし
