8291 日産東京販売ホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 224 | 224 | 199 | 199 | 5,000 | 199 |
| 1999-12-29 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 1999-12-28 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 1999-12-27 | 230 | 242 | 224 | 224 | 9,000 | 224 |
| 1999-12-24 | 230 | 235 | 225 | 225 | 14,000 | 225 |
| 1999-12-22 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 1999-12-21 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1999-12-17 | 259 | 259 | 255 | 256 | 3,000 | 256 |
| 1999-12-16 | 230 | 258 | 230 | 258 | 18,000 | 258 |
| 1999-12-15 | 255 | 255 | 240 | 240 | 10,000 | 240 |
| 1999-12-14 | 251 | 258 | 223 | 227 | 15,000 | 227 |
| 1999-12-13 | 254 | 254 | 252 | 252 | 12,000 | 252 |
| 1999-12-10 | 225 | 259 | 225 | 259 | 35,000 | 259 |
| 1999-12-09 | 225 | 225 | 225 | 225 | 12,000 | 225 |
| 1999-12-08 | 235 | 235 | 231 | 231 | 5,000 | 231 |
| 1999-12-07 | 255 | 255 | 230 | 235 | 9,000 | 235 |
| 1999-12-06 | 239 | 257 | 238 | 257 | 7,000 | 257 |
| 1999-12-03 | 260 | 260 | 238 | 238 | 5,000 | 238 |
| 1999-12-02 | 230 | 260 | 230 | 260 | 10,000 | 260 |
| 1999-12-01 | 259 | 259 | 247 | 247 | 8,000 | 247 |
| 1999-11-30 | 247 | 248 | 247 | 247 | 10,000 | 247 |
| 1999-11-29 | 259 | 259 | 255 | 255 | 2,000 | 255 |
| 1999-11-26 | 260 | 260 | 230 | 260 | 8,000 | 260 |
| 1999-11-25 | 260 | 260 | 240 | 240 | 2,000 | 240 |
| 1999-11-24 | 250 | 260 | 250 | 260 | 5,000 | 260 |
| 1999-11-22 | 240 | 261 | 240 | 260 | 5,000 | 260 |
| 1999-11-19 | 238 | 278 | 238 | 278 | 4,000 | 278 |
| 1999-11-18 | 268 | 268 | 267 | 267 | 6,000 | 267 |
| 1999-11-17 | 224 | 233 | 224 | 233 | 6,000 | 233 |
| 1999-11-16 | 195 | 234 | 195 | 234 | 4,000 | 234 |
| 1999-11-15 | 238 | 257 | 230 | 230 | 21,000 | 230 |
| 1999-11-12 | 240 | 240 | 239 | 239 | 7,000 | 239 |
| 1999-11-11 | 260 | 260 | 250 | 250 | 23,000 | 250 |
| 1999-11-10 | 260 | 263 | 260 | 263 | 4,000 | 263 |
| 1999-11-09 | 276 | 276 | 259 | 260 | 10,000 | 260 |
| 1999-11-08 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 1999-11-05 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 1999-11-04 | 262 | 290 | 262 | 276 | 11,000 | 276 |
| 1999-11-02 | 286 | 286 | 262 | 262 | 3,000 | 262 |
| 1999-11-01 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 1999-10-29 | 250 | 290 | 250 | 289 | 7,000 | 289 |
| 1999-10-28 | 275 | 275 | 260 | 260 | 2,000 | 260 |
| 1999-10-27 | 265 | 273 | 265 | 273 | 8,000 | 273 |
| 1999-10-26 | 264 | 270 | 264 | 270 | 4,000 | 270 |
| 1999-10-25 | 265 | 265 | 264 | 264 | 8,000 | 264 |
| 1999-10-22 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1999-10-21 | 268 | 268 | 260 | 260 | 3,000 | 260 |
| 1999-10-20 | 261 | 261 | 261 | 261 | 8,000 | 261 |
| 1999-10-19 | 290 | 290 | 271 | 271 | 7,000 | 271 |
| 1999-10-18 | 269 | 269 | 264 | 264 | 4,000 | 264 |
| 1999-10-15 | 300 | 300 | 299 | 299 | 18,000 | 299 |
| 1999-10-14 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1999-10-13 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 1999-10-12 | 300 | 300 | 288 | 293 | 7,000 | 293 |
| 1999-10-08 | 293 | 295 | 275 | 295 | 6,000 | 295 |
| 1999-10-06 | 275 | 299 | 274 | 299 | 3,000 | 299 |
| 1999-10-05 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 1999-10-04 | 288 | 288 | 273 | 274 | 5,000 | 274 |
| 1999-10-01 | 296 | 300 | 274 | 274 | 12,000 | 274 |
| 1999-09-30 | 277 | 296 | 277 | 296 | 12,000 | 296 |
| 1999-09-29 | 280 | 280 | 265 | 265 | 7,000 | 265 |
| 1999-09-28 | 272 | 287 | 272 | 279 | 11,000 | 279 |
| 1999-09-27 | 281 | 281 | 281 | 281 | 4,000 | 281 |
| 1999-09-24 | 290 | 307 | 290 | 290 | 21,000 | 290 |
| 1999-09-22 | 304 | 304 | 290 | 290 | 5,000 | 290 |
| 1999-09-21 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-09-20 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1999-09-17 | 300 | 307 | 300 | 307 | 2,000 | 307 |
| 1999-09-16 | 295 | 305 | 290 | 305 | 26,000 | 305 |
| 1999-09-14 | 292 | 292 | 290 | 290 | 6,000 | 290 |
| 1999-09-13 | 303 | 310 | 281 | 310 | 7,000 | 310 |
| 1999-09-10 | 309 | 309 | 290 | 290 | 18,000 | 290 |
| 1999-09-09 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1999-09-08 | 270 | 285 | 270 | 285 | 9,000 | 285 |
| 1999-09-07 | 291 | 291 | 282 | 291 | 10,000 | 291 |
| 1999-09-06 | 296 | 296 | 295 | 295 | 2,000 | 295 |
| 1999-09-03 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 1999-09-02 | 297 | 299 | 296 | 296 | 5,000 | 296 |
| 1999-09-01 | 295 | 310 | 295 | 299 | 19,000 | 299 |
| 1999-08-31 | 298 | 298 | 296 | 296 | 6,000 | 296 |
| 1999-08-30 | 295 | 299 | 295 | 299 | 5,000 | 299 |
| 1999-08-27 | 318 | 318 | 295 | 295 | 7,000 | 295 |
| 1999-08-26 | 319 | 319 | 314 | 314 | 2,000 | 314 |
| 1999-08-25 | 319 | 320 | 314 | 320 | 12,000 | 320 |
| 1999-08-24 | 310 | 310 | 301 | 301 | 3,000 | 301 |
| 1999-08-23 | 310 | 310 | 301 | 301 | 4,000 | 301 |
| 1999-08-20 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1999-08-19 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1999-08-17 | 325 | 325 | 301 | 301 | 7,000 | 301 |
| 1999-08-16 | 295 | 325 | 295 | 325 | 19,000 | 325 |
| 1999-08-12 | 322 | 322 | 301 | 301 | 2,000 | 301 |
| 1999-08-11 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 1999-08-10 | 320 | 325 | 320 | 325 | 2,000 | 325 |
| 1999-08-09 | 293 | 320 | 293 | 320 | 2,000 | 320 |
| 1999-08-06 | 291 | 328 | 290 | 328 | 7,000 | 328 |
| 1999-08-05 | 310 | 310 | 296 | 296 | 7,000 | 296 |
| 1999-08-04 | 296 | 305 | 296 | 305 | 2,000 | 305 |
| 1999-08-03 | 300 | 301 | 295 | 295 | 12,000 | 295 |
| 1999-08-02 | 306 | 316 | 306 | 316 | 9,000 | 316 |
| 1999-07-30 | 307 | 307 | 301 | 305 | 10,000 | 305 |
| 1999-07-29 | 330 | 330 | 329 | 329 | 7,000 | 329 |
| 1999-07-28 | 310 | 310 | 305 | 305 | 7,000 | 305 |
| 1999-07-27 | 315 | 330 | 310 | 329 | 8,000 | 329 |
| 1999-07-26 | 320 | 320 | 319 | 320 | 6,000 | 320 |
| 1999-07-23 | 301 | 320 | 301 | 320 | 8,000 | 320 |
| 1999-07-22 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 1999-07-21 | 302 | 305 | 302 | 305 | 2,000 | 305 |
| 1999-07-19 | 315 | 315 | 302 | 302 | 2,000 | 302 |
| 1999-07-16 | 329 | 329 | 315 | 315 | 6,000 | 315 |
| 1999-07-15 | 320 | 332 | 320 | 332 | 18,000 | 332 |
| 1999-07-14 | 329 | 335 | 315 | 325 | 31,000 | 325 |
| 1999-07-13 | 294 | 329 | 294 | 329 | 19,000 | 329 |
| 1999-07-12 | 320 | 334 | 290 | 290 | 13,000 | 290 |
| 1999-07-09 | 308 | 325 | 306 | 325 | 17,000 | 325 |
| 1999-07-08 | 290 | 300 | 290 | 300 | 3,000 | 300 |
| 1999-07-07 | 293 | 293 | 290 | 290 | 6,000 | 290 |
| 1999-07-06 | 293 | 295 | 293 | 295 | 6,000 | 295 |
| 1999-07-05 | 302 | 302 | 292 | 293 | 4,000 | 293 |
| 1999-07-02 | 300 | 300 | 298 | 300 | 12,000 | 300 |
| 1999-07-01 | 303 | 328 | 300 | 300 | 25,000 | 300 |
| 1999-06-30 | 302 | 303 | 300 | 303 | 11,000 | 303 |
| 1999-06-29 | 325 | 325 | 305 | 312 | 9,000 | 312 |
| 1999-06-28 | 330 | 330 | 325 | 325 | 8,000 | 325 |
| 1999-06-25 | 332 | 335 | 325 | 325 | 32,000 | 325 |
| 1999-06-24 | 330 | 345 | 330 | 330 | 32,000 | 330 |
| 1999-06-23 | 335 | 340 | 330 | 331 | 17,000 | 331 |
| 1999-06-22 | 340 | 340 | 330 | 330 | 10,000 | 330 |
| 1999-06-21 | 325 | 330 | 320 | 325 | 17,000 | 325 |
| 1999-06-18 | 300 | 312 | 300 | 310 | 10,000 | 310 |
| 1999-06-17 | 321 | 321 | 300 | 300 | 15,000 | 300 |
| 1999-06-16 | 300 | 320 | 300 | 320 | 12,000 | 320 |
| 1999-06-15 | 343 | 349 | 310 | 310 | 45,000 | 310 |
| 1999-06-14 | 340 | 349 | 322 | 339 | 83,000 | 339 |
| 1999-06-11 | 290 | 330 | 290 | 322 | 97,000 | 322 |
| 1999-06-10 | 270 | 270 | 265 | 269 | 46,000 | 269 |
| 1999-06-09 | 270 | 270 | 270 | 270 | 13,000 | 270 |
| 1999-06-08 | 270 | 271 | 270 | 270 | 6,000 | 270 |
| 1999-06-07 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1999-06-04 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 1999-06-03 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 1999-06-02 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 1999-06-01 | 275 | 284 | 274 | 284 | 11,000 | 284 |
| 1999-05-31 | 270 | 275 | 270 | 275 | 3,000 | 275 |
| 1999-05-28 | 252 | 252 | 250 | 250 | 8,000 | 250 |
| 1999-05-27 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 1999-05-26 | 280 | 280 | 275 | 275 | 5,000 | 275 |
| 1999-05-25 | 280 | 280 | 270 | 275 | 13,000 | 275 |
| 1999-05-24 | 250 | 299 | 250 | 250 | 7,000 | 250 |
| 1999-05-21 | 260 | 260 | 250 | 250 | 6,000 | 250 |
| 1999-05-20 | 260 | 261 | 260 | 260 | 8,000 | 260 |
| 1999-05-19 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1999-05-18 | 290 | 290 | 285 | 285 | 11,000 | 285 |
| 1999-05-17 | 254 | 289 | 254 | 270 | 34,000 | 270 |
| 1999-05-14 | 250 | 260 | 250 | 260 | 8,000 | 260 |
| 1999-05-13 | 250 | 260 | 250 | 260 | 21,000 | 260 |
| 1999-05-12 | 231 | 250 | 231 | 250 | 17,000 | 250 |
| 1999-05-11 | 231 | 231 | 230 | 231 | 6,000 | 231 |
| 1999-05-10 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1999-05-07 | 250 | 250 | 218 | 235 | 9,000 | 235 |
| 1999-05-06 | 238 | 250 | 238 | 250 | 14,000 | 250 |
| 1999-04-30 | 240 | 240 | 211 | 211 | 7,000 | 211 |
| 1999-04-28 | 238 | 240 | 231 | 240 | 19,000 | 240 |
| 1999-04-27 | 235 | 240 | 210 | 238 | 9,000 | 238 |
| 1999-04-26 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1999-04-23 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 1999-04-22 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1999-04-21 | 225 | 230 | 209 | 230 | 16,000 | 230 |
| 1999-04-20 | 230 | 230 | 220 | 230 | 6,000 | 230 |
| 1999-04-19 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 1999-04-16 | 240 | 240 | 230 | 240 | 13,000 | 240 |
| 1999-04-15 | 195 | 240 | 190 | 240 | 48,000 | 240 |
| 1999-04-14 | 195 | 195 | 185 | 190 | 14,000 | 190 |
| 1999-04-13 | 190 | 195 | 190 | 195 | 20,000 | 195 |
| 1999-04-12 | 192 | 192 | 183 | 183 | 6,000 | 183 |
| 1999-04-09 | 187 | 192 | 187 | 192 | 6,000 | 192 |
| 1999-04-08 | 183 | 185 | 183 | 185 | 4,000 | 185 |
| 1999-04-07 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-04-06 | 185 | 190 | 182 | 182 | 3,000 | 182 |
| 1999-04-05 | 190 | 190 | 182 | 185 | 4,000 | 185 |
| 1999-04-02 | 190 | 190 | 190 | 190 | 10,000 | 190 |
| 1999-04-01 | 186 | 194 | 186 | 194 | 12,000 | 194 |
| 1999-03-31 | 187 | 194 | 187 | 194 | 8,000 | 194 |
| 1999-03-30 | 192 | 195 | 185 | 185 | 9,000 | 185 |
| 1999-03-29 | 180 | 192 | 180 | 192 | 5,000 | 192 |
| 1999-03-26 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 1999-03-25 | 189 | 189 | 189 | 189 | 11,000 | 189 |
| 1999-03-24 | 183 | 195 | 183 | 195 | 10,000 | 195 |
| 1999-03-23 | 191 | 195 | 183 | 183 | 12,000 | 183 |
| 1999-03-19 | 180 | 182 | 180 | 181 | 8,000 | 181 |
| 1999-03-18 | 194 | 194 | 180 | 180 | 18,000 | 180 |
| 1999-03-17 | 190 | 195 | 180 | 195 | 20,000 | 195 |
| 1999-03-16 | 190 | 190 | 189 | 189 | 6,000 | 189 |
| 1999-03-15 | 189 | 190 | 189 | 190 | 29,000 | 190 |
| 1999-03-12 | 190 | 190 | 178 | 178 | 8,000 | 178 |
| 1999-03-11 | 178 | 180 | 178 | 180 | 3,000 | 180 |
| 1999-03-10 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 1999-03-09 | 190 | 190 | 178 | 178 | 5,000 | 178 |
| 1999-03-08 | 189 | 190 | 188 | 190 | 6,000 | 190 |
| 1999-03-05 | 185 | 189 | 185 | 189 | 13,000 | 189 |
| 1999-03-04 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 1999-03-03 | 176 | 176 | 175 | 175 | 4,000 | 175 |
| 1999-03-01 | 172 | 189 | 172 | 188 | 13,000 | 188 |
| 1999-02-26 | 175 | 176 | 175 | 175 | 6,000 | 175 |
| 1999-02-25 | 188 | 189 | 180 | 180 | 8,000 | 180 |
| 1999-02-24 | 189 | 189 | 188 | 188 | 7,000 | 188 |
| 1999-02-23 | 182 | 189 | 182 | 189 | 7,000 | 189 |
| 1999-02-22 | 176 | 182 | 170 | 182 | 19,000 | 182 |
| 1999-02-16 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 1999-02-15 | 181 | 194 | 181 | 190 | 29,000 | 190 |
| 1999-02-08 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1999-02-05 | 175 | 175 | 170 | 170 | 6,000 | 170 |
| 1999-02-04 | 180 | 180 | 177 | 177 | 11,000 | 177 |
| 1999-02-03 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1999-02-02 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 1999-02-01 | 181 | 190 | 181 | 189 | 11,000 | 189 |
| 1999-01-29 | 173 | 174 | 173 | 174 | 2,000 | 174 |
| 1999-01-28 | 180 | 180 | 171 | 171 | 7,000 | 171 |
| 1999-01-27 | 180 | 194 | 180 | 180 | 12,000 | 180 |
| 1999-01-26 | 185 | 185 | 181 | 185 | 15,000 | 185 |
| 1999-01-25 | 189 | 190 | 188 | 188 | 12,000 | 188 |
| 1999-01-22 | 189 | 194 | 189 | 189 | 12,000 | 189 |
| 1999-01-21 | 190 | 190 | 181 | 181 | 17,000 | 181 |
| 1999-01-20 | 188 | 194 | 188 | 191 | 27,000 | 191 |
| 1999-01-19 | 190 | 190 | 168 | 168 | 4,000 | 168 |
| 1999-01-18 | 181 | 190 | 181 | 190 | 35,000 | 190 |
| 1999-01-14 | 176 | 179 | 176 | 176 | 6,000 | 176 |
| 1999-01-13 | 180 | 180 | 177 | 177 | 10,000 | 177 |
| 1999-01-12 | 171 | 180 | 171 | 180 | 2,000 | 180 |
| 1999-01-08 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 1999-01-07 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 1999-01-05 | 189 | 189 | 175 | 176 | 3,000 | 176 |
| 1999-01-04 | 195 | 200 | 195 | 200 | 8,000 | 200 |
分割・併合履歴 ： なし
