8291 日産東京販売ホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 49 | 50 | 48 | 50 | 69,000 | 50 |
| 2008-12-29 | 50 | 50 | 48 | 48 | 73,000 | 48 |
| 2008-12-26 | 50 | 54 | 47 | 49 | 130,000 | 49 |
| 2008-12-25 | 48 | 49 | 47 | 49 | 35,000 | 49 |
| 2008-12-24 | 48 | 50 | 47 | 48 | 136,000 | 48 |
| 2008-12-22 | 51 | 52 | 47 | 52 | 194,000 | 52 |
| 2008-12-19 | 55 | 55 | 49 | 49 | 185,000 | 49 |
| 2008-12-18 | 57 | 58 | 55 | 55 | 65,000 | 55 |
| 2008-12-17 | 57 | 57 | 56 | 57 | 18,000 | 57 |
| 2008-12-16 | 58 | 59 | 55 | 57 | 142,000 | 57 |
| 2008-12-15 | 57 | 58 | 56 | 57 | 68,000 | 57 |
| 2008-12-12 | 59 | 62 | 55 | 55 | 534,000 | 55 |
| 2008-12-11 | 56 | 58 | 55 | 58 | 102,000 | 58 |
| 2008-12-10 | 57 | 57 | 55 | 57 | 167,000 | 57 |
| 2008-12-09 | 56 | 62 | 55 | 56 | 675,000 | 56 |
| 2008-12-08 | 58 | 59 | 53 | 55 | 591,000 | 55 |
| 2008-12-05 | 58 | 66 | 56 | 58 | 2,009,000 | 58 |
| 2008-12-04 | 57 | 57 | 55 | 56 | 122,000 | 56 |
| 2008-12-03 | 58 | 61 | 55 | 57 | 546,000 | 57 |
| 2008-12-02 | 52 | 58 | 51 | 58 | 869,000 | 58 |
| 2008-12-01 | 50 | 61 | 50 | 55 | 3,329,000 | 55 |
| 2008-11-28 | 46 | 47 | 46 | 46 | 48,000 | 46 |
| 2008-11-27 | 46 | 47 | 45 | 45 | 32,000 | 45 |
| 2008-11-26 | 45 | 47 | 45 | 46 | 39,000 | 46 |
| 2008-11-25 | 48 | 49 | 46 | 47 | 36,000 | 47 |
| 2008-11-21 | 47 | 48 | 46 | 48 | 27,000 | 48 |
| 2008-11-20 | 48 | 49 | 48 | 49 | 16,000 | 49 |
| 2008-11-19 | 49 | 51 | 49 | 50 | 23,000 | 50 |
| 2008-11-18 | 48 | 50 | 48 | 49 | 26,000 | 49 |
| 2008-11-17 | 53 | 53 | 48 | 48 | 58,000 | 48 |
| 2008-11-14 | 53 | 54 | 51 | 53 | 37,000 | 53 |
| 2008-11-13 | 51 | 53 | 50 | 53 | 22,000 | 53 |
| 2008-11-12 | 50 | 52 | 50 | 52 | 11,000 | 52 |
| 2008-11-11 | 50 | 52 | 49 | 52 | 40,000 | 52 |
| 2008-11-10 | 48 | 51 | 48 | 49 | 59,000 | 49 |
| 2008-11-07 | 48 | 50 | 45 | 50 | 67,000 | 50 |
| 2008-11-06 | 51 | 54 | 49 | 49 | 34,000 | 49 |
| 2008-11-05 | 48 | 51 | 46 | 51 | 88,000 | 51 |
| 2008-11-04 | 44 | 47 | 44 | 46 | 41,000 | 46 |
| 2008-10-31 | 48 | 48 | 45 | 46 | 45,000 | 46 |
| 2008-10-30 | 49 | 51 | 46 | 46 | 59,000 | 46 |
| 2008-10-29 | 48 | 48 | 46 | 47 | 50,000 | 47 |
| 2008-10-28 | 45 | 46 | 44 | 46 | 106,000 | 46 |
| 2008-10-27 | 40 | 47 | 40 | 47 | 169,000 | 47 |
| 2008-10-24 | 43 | 46 | 43 | 45 | 144,000 | 45 |
| 2008-10-23 | 47 | 48 | 46 | 47 | 62,000 | 47 |
| 2008-10-22 | 46 | 49 | 46 | 47 | 118,000 | 47 |
| 2008-10-21 | 46 | 46 | 43 | 46 | 77,000 | 46 |
| 2008-10-20 | 42 | 44 | 41 | 44 | 62,000 | 44 |
| 2008-10-17 | 43 | 44 | 42 | 43 | 62,000 | 43 |
| 2008-10-16 | 47 | 47 | 42 | 42 | 119,000 | 42 |
| 2008-10-15 | 52 | 52 | 48 | 48 | 82,000 | 48 |
| 2008-10-14 | 52 | 52 | 46 | 50 | 75,000 | 50 |
| 2008-10-10 | 42 | 43 | 39 | 42 | 143,000 | 42 |
| 2008-10-09 | 48 | 48 | 42 | 44 | 42,000 | 44 |
| 2008-10-08 | 43 | 46 | 41 | 42 | 116,000 | 42 |
| 2008-10-07 | 43 | 50 | 43 | 45 | 98,000 | 45 |
| 2008-10-06 | 58 | 59 | 53 | 54 | 80,000 | 54 |
| 2008-10-03 | 59 | 60 | 58 | 60 | 20,000 | 60 |
| 2008-10-02 | 62 | 63 | 58 | 60 | 66,000 | 60 |
| 2008-10-01 | 64 | 64 | 60 | 62 | 61,000 | 62 |
| 2008-09-30 | 63 | 64 | 61 | 62 | 106,000 | 62 |
| 2008-09-29 | 68 | 68 | 64 | 66 | 37,000 | 66 |
| 2008-09-26 | 68 | 68 | 64 | 65 | 57,000 | 65 |
| 2008-09-25 | 65 | 67 | 62 | 65 | 36,000 | 65 |
| 2008-09-24 | 68 | 68 | 65 | 66 | 27,000 | 66 |
| 2008-09-22 | 68 | 69 | 67 | 67 | 32,000 | 67 |
| 2008-09-19 | 62 | 68 | 62 | 67 | 78,000 | 67 |
| 2008-09-18 | 58 | 65 | 58 | 61 | 82,000 | 61 |
| 2008-09-17 | 64 | 65 | 57 | 61 | 115,000 | 61 |
| 2008-09-16 | 55 | 67 | 54 | 64 | 227,000 | 64 |
| 2008-09-12 | 67 | 67 | 63 | 64 | 189,000 | 64 |
| 2008-09-11 | 71 | 71 | 69 | 69 | 8,000 | 69 |
| 2008-09-10 | 68 | 71 | 67 | 71 | 48,000 | 71 |
| 2008-09-09 | 71 | 71 | 67 | 69 | 35,000 | 69 |
| 2008-09-08 | 68 | 70 | 66 | 69 | 62,000 | 69 |
| 2008-09-05 | 67 | 70 | 67 | 68 | 50,000 | 68 |
| 2008-09-04 | 74 | 74 | 69 | 70 | 42,000 | 70 |
| 2008-09-03 | 72 | 74 | 72 | 74 | 34,000 | 74 |
| 2008-09-02 | 75 | 75 | 69 | 71 | 39,000 | 71 |
| 2008-09-01 | 73 | 74 | 72 | 74 | 35,000 | 74 |
| 2008-08-29 | 74 | 75 | 73 | 75 | 40,000 | 75 |
| 2008-08-28 | 73 | 73 | 70 | 71 | 31,000 | 71 |
| 2008-08-27 | 70 | 70 | 69 | 70 | 15,000 | 70 |
| 2008-08-26 | 68 | 70 | 68 | 70 | 15,000 | 70 |
| 2008-08-25 | 69 | 73 | 68 | 70 | 115,000 | 70 |
| 2008-08-22 | 69 | 69 | 66 | 68 | 93,000 | 68 |
| 2008-08-21 | 76 | 76 | 72 | 72 | 25,000 | 72 |
| 2008-08-20 | 75 | 75 | 74 | 75 | 32,000 | 75 |
| 2008-08-19 | 79 | 79 | 77 | 77 | 19,000 | 77 |
| 2008-08-18 | 79 | 79 | 78 | 79 | 12,000 | 79 |
| 2008-08-15 | 80 | 82 | 78 | 78 | 44,000 | 78 |
| 2008-08-14 | 83 | 83 | 77 | 79 | 30,000 | 79 |
| 2008-08-13 | 87 | 88 | 83 | 84 | 27,000 | 84 |
| 2008-08-12 | 87 | 87 | 85 | 85 | 10,000 | 85 |
| 2008-08-11 | 85 | 86 | 85 | 86 | 13,000 | 86 |
| 2008-08-08 | 81 | 85 | 81 | 84 | 28,000 | 84 |
| 2008-08-07 | 87 | 87 | 84 | 86 | 9,000 | 86 |
| 2008-08-06 | 86 | 86 | 85 | 86 | 30,000 | 86 |
| 2008-08-05 | 88 | 88 | 85 | 85 | 33,000 | 85 |
| 2008-08-04 | 86 | 88 | 86 | 86 | 36,000 | 86 |
| 2008-08-01 | 88 | 89 | 87 | 88 | 29,000 | 88 |
| 2008-07-31 | 88 | 89 | 87 | 89 | 34,000 | 89 |
| 2008-07-30 | 91 | 91 | 86 | 88 | 102,000 | 88 |
| 2008-07-29 | 87 | 90 | 85 | 89 | 79,000 | 89 |
| 2008-07-28 | 94 | 94 | 88 | 89 | 87,000 | 89 |
| 2008-07-25 | 97 | 97 | 93 | 93 | 53,000 | 93 |
| 2008-07-24 | 97 | 99 | 96 | 96 | 63,000 | 96 |
| 2008-07-23 | 99 | 100 | 95 | 99 | 97,000 | 99 |
| 2008-07-22 | 100 | 100 | 98 | 99 | 17,000 | 99 |
| 2008-07-18 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2008-07-17 | 103 | 103 | 103 | 103 | 2,000 | 103 |
| 2008-07-16 | 97 | 104 | 97 | 100 | 35,000 | 100 |
| 2008-07-15 | 103 | 103 | 98 | 100 | 49,000 | 100 |
| 2008-07-14 | 101 | 101 | 99 | 99 | 16,000 | 99 |
| 2008-07-11 | 101 | 101 | 99 | 99 | 18,000 | 99 |
| 2008-07-10 | 100 | 103 | 100 | 101 | 18,000 | 101 |
| 2008-07-09 | 102 | 102 | 100 | 100 | 15,000 | 100 |
| 2008-07-08 | 103 | 104 | 99 | 100 | 45,000 | 100 |
| 2008-07-07 | 105 | 105 | 104 | 105 | 17,000 | 105 |
| 2008-07-04 | 104 | 107 | 103 | 107 | 46,000 | 107 |
| 2008-07-03 | 101 | 105 | 97 | 105 | 75,000 | 105 |
| 2008-07-02 | 105 | 105 | 101 | 102 | 30,000 | 102 |
| 2008-07-01 | 102 | 104 | 102 | 103 | 23,000 | 103 |
| 2008-06-30 | 106 | 106 | 102 | 106 | 33,000 | 106 |
| 2008-06-27 | 104 | 106 | 99 | 103 | 74,000 | 103 |
| 2008-06-26 | 108 | 108 | 106 | 106 | 11,000 | 106 |
| 2008-06-25 | 109 | 109 | 106 | 109 | 73,000 | 109 |
| 2008-06-24 | 114 | 114 | 107 | 113 | 85,000 | 113 |
| 2008-06-23 | 115 | 116 | 114 | 115 | 22,000 | 115 |
| 2008-06-20 | 120 | 120 | 116 | 116 | 32,000 | 116 |
| 2008-06-19 | 119 | 121 | 119 | 119 | 28,000 | 119 |
| 2008-06-18 | 119 | 121 | 119 | 120 | 12,000 | 120 |
| 2008-06-17 | 120 | 121 | 119 | 120 | 8,000 | 120 |
| 2008-06-16 | 123 | 123 | 119 | 120 | 19,000 | 120 |
| 2008-06-13 | 119 | 122 | 118 | 118 | 50,000 | 118 |
| 2008-06-12 | 119 | 121 | 116 | 121 | 67,000 | 121 |
| 2008-06-11 | 119 | 119 | 116 | 116 | 58,000 | 116 |
| 2008-06-10 | 119 | 121 | 119 | 119 | 31,000 | 119 |
| 2008-06-09 | 119 | 120 | 119 | 119 | 38,000 | 119 |
| 2008-06-06 | 125 | 127 | 121 | 121 | 154,000 | 121 |
| 2008-06-05 | 118 | 123 | 118 | 123 | 144,000 | 123 |
| 2008-06-04 | 117 | 118 | 116 | 117 | 114,000 | 117 |
| 2008-06-03 | 120 | 120 | 118 | 120 | 29,000 | 120 |
| 2008-06-02 | 118 | 120 | 117 | 117 | 66,000 | 117 |
| 2008-05-30 | 120 | 123 | 119 | 119 | 54,000 | 119 |
| 2008-05-29 | 122 | 123 | 118 | 119 | 74,000 | 119 |
| 2008-05-28 | 126 | 126 | 122 | 125 | 49,000 | 125 |
| 2008-05-27 | 129 | 130 | 126 | 127 | 69,000 | 127 |
| 2008-05-26 | 132 | 135 | 130 | 131 | 47,000 | 131 |
| 2008-05-23 | 135 | 135 | 133 | 133 | 26,000 | 133 |
| 2008-05-22 | 131 | 135 | 131 | 135 | 82,000 | 135 |
| 2008-05-21 | 133 | 136 | 132 | 135 | 38,000 | 135 |
| 2008-05-20 | 138 | 138 | 133 | 136 | 123,000 | 136 |
| 2008-05-19 | 130 | 140 | 130 | 135 | 175,000 | 135 |
| 2008-05-16 | 131 | 131 | 129 | 129 | 106,000 | 129 |
| 2008-05-15 | 130 | 130 | 127 | 129 | 131,000 | 129 |
| 2008-05-14 | 128 | 128 | 123 | 126 | 222,000 | 126 |
| 2008-05-13 | 121 | 127 | 121 | 127 | 260,000 | 127 |
| 2008-05-12 | 119 | 121 | 118 | 119 | 40,000 | 119 |
| 2008-05-09 | 118 | 119 | 118 | 119 | 49,000 | 119 |
| 2008-05-08 | 118 | 119 | 117 | 117 | 49,000 | 117 |
| 2008-05-07 | 119 | 119 | 117 | 117 | 88,000 | 117 |
| 2008-05-02 | 117 | 119 | 115 | 117 | 85,000 | 117 |
| 2008-05-01 | 117 | 117 | 115 | 117 | 59,000 | 117 |
| 2008-04-30 | 117 | 117 | 115 | 116 | 74,000 | 116 |
| 2008-04-28 | 116 | 117 | 115 | 116 | 91,000 | 116 |
| 2008-04-25 | 112 | 116 | 112 | 114 | 136,000 | 114 |
| 2008-04-24 | 110 | 112 | 110 | 110 | 78,000 | 110 |
| 2008-04-23 | 111 | 112 | 109 | 109 | 134,000 | 109 |
| 2008-04-22 | 114 | 114 | 110 | 113 | 152,000 | 113 |
| 2008-04-21 | 120 | 120 | 114 | 115 | 172,000 | 115 |
| 2008-04-18 | 114 | 123 | 113 | 116 | 1,279,000 | 116 |
| 2008-04-17 | 114 | 115 | 111 | 113 | 159,000 | 113 |
| 2008-04-16 | 115 | 117 | 110 | 115 | 545,000 | 115 |
| 2008-04-15 | 105 | 116 | 105 | 114 | 1,145,000 | 114 |
| 2008-04-14 | 105 | 105 | 104 | 105 | 32,000 | 105 |
| 2008-04-11 | 107 | 107 | 105 | 105 | 100,000 | 105 |
| 2008-04-10 | 106 | 113 | 105 | 108 | 603,000 | 108 |
| 2008-04-09 | 105 | 106 | 103 | 105 | 119,000 | 105 |
| 2008-04-08 | 105 | 112 | 103 | 104 | 421,000 | 104 |
| 2008-04-07 | 104 | 104 | 103 | 104 | 23,000 | 104 |
| 2008-04-04 | 103 | 103 | 102 | 103 | 13,000 | 103 |
| 2008-04-03 | 103 | 104 | 102 | 102 | 38,000 | 102 |
| 2008-04-02 | 104 | 105 | 101 | 103 | 84,000 | 103 |
| 2008-04-01 | 104 | 104 | 102 | 104 | 25,000 | 104 |
| 2008-03-31 | 101 | 104 | 101 | 103 | 33,000 | 103 |
| 2008-03-28 | 103 | 106 | 99 | 101 | 54,000 | 101 |
| 2008-03-27 | 102 | 105 | 102 | 102 | 30,000 | 102 |
| 2008-03-26 | 102 | 105 | 98 | 104 | 79,000 | 104 |
| 2008-03-25 | 104 | 105 | 102 | 102 | 59,000 | 102 |
| 2008-03-24 | 103 | 104 | 101 | 102 | 149,000 | 102 |
| 2008-03-21 | 102 | 102 | 99 | 102 | 76,000 | 102 |
| 2008-03-19 | 99 | 99 | 98 | 99 | 28,000 | 99 |
| 2008-03-18 | 100 | 102 | 97 | 98 | 98,000 | 98 |
| 2008-03-17 | 103 | 103 | 99 | 99 | 95,000 | 99 |
| 2008-03-14 | 100 | 103 | 100 | 103 | 155,000 | 103 |
| 2008-03-13 | 103 | 105 | 103 | 104 | 144,000 | 104 |
| 2008-03-12 | 107 | 108 | 103 | 103 | 118,000 | 103 |
| 2008-03-11 | 101 | 105 | 101 | 105 | 111,000 | 105 |
| 2008-03-10 | 106 | 109 | 104 | 104 | 395,000 | 104 |
| 2008-03-07 | 104 | 115 | 102 | 107 | 2,881,000 | 107 |
| 2008-03-06 | 104 | 105 | 103 | 103 | 45,000 | 103 |
| 2008-03-05 | 104 | 104 | 102 | 103 | 72,000 | 103 |
| 2008-03-04 | 100 | 102 | 100 | 102 | 105,000 | 102 |
| 2008-03-03 | 103 | 104 | 99 | 103 | 151,000 | 103 |
| 2008-02-29 | 104 | 104 | 102 | 104 | 82,000 | 104 |
| 2008-02-28 | 105 | 105 | 102 | 104 | 128,000 | 104 |
| 2008-02-27 | 105 | 105 | 100 | 104 | 221,000 | 104 |
| 2008-02-26 | 104 | 110 | 102 | 102 | 589,000 | 102 |
| 2008-02-25 | 97 | 100 | 95 | 99 | 140,000 | 99 |
| 2008-02-22 | 95 | 98 | 95 | 97 | 89,000 | 97 |
| 2008-02-21 | 94 | 98 | 93 | 98 | 140,000 | 98 |
| 2008-02-20 | 99 | 100 | 93 | 93 | 187,000 | 93 |
| 2008-02-19 | 96 | 100 | 96 | 99 | 220,000 | 99 |
| 2008-02-18 | 89 | 93 | 88 | 93 | 251,000 | 93 |
| 2008-02-15 | 88 | 88 | 85 | 87 | 210,000 | 87 |
| 2008-02-14 | 84 | 89 | 84 | 88 | 409,000 | 88 |
| 2008-02-13 | 90 | 92 | 85 | 85 | 385,000 | 85 |
| 2008-02-12 | 97 | 97 | 93 | 93 | 228,000 | 93 |
| 2008-02-08 | 99 | 100 | 96 | 98 | 260,000 | 98 |
| 2008-02-07 | 102 | 103 | 100 | 101 | 103,000 | 101 |
| 2008-02-06 | 101 | 103 | 100 | 102 | 228,000 | 102 |
| 2008-02-05 | 112 | 112 | 104 | 106 | 221,000 | 106 |
| 2008-02-04 | 113 | 114 | 111 | 112 | 178,000 | 112 |
| 2008-02-01 | 114 | 114 | 111 | 111 | 90,000 | 111 |
| 2008-01-31 | 109 | 113 | 109 | 113 | 255,000 | 113 |
| 2008-01-30 | 112 | 112 | 110 | 111 | 73,000 | 111 |
| 2008-01-29 | 110 | 113 | 109 | 113 | 150,000 | 113 |
| 2008-01-28 | 113 | 113 | 106 | 107 | 99,000 | 107 |
| 2008-01-25 | 112 | 114 | 112 | 114 | 139,000 | 114 |
| 2008-01-24 | 108 | 113 | 105 | 110 | 178,000 | 110 |
| 2008-01-23 | 112 | 115 | 103 | 106 | 371,000 | 106 |
| 2008-01-22 | 119 | 119 | 109 | 111 | 465,000 | 111 |
| 2008-01-21 | 133 | 136 | 121 | 122 | 1,734,000 | 122 |
| 2008-01-18 | 101 | 116 | 101 | 113 | 153,000 | 113 |
| 2008-01-17 | 107 | 111 | 102 | 106 | 194,000 | 106 |
| 2008-01-16 | 110 | 115 | 96 | 112 | 534,000 | 112 |
| 2008-01-15 | 126 | 127 | 111 | 116 | 490,000 | 116 |
| 2008-01-11 | 130 | 130 | 123 | 127 | 304,000 | 127 |
| 2008-01-10 | 135 | 136 | 125 | 127 | 583,000 | 127 |
| 2008-01-09 | 127 | 132 | 126 | 132 | 924,000 | 132 |
| 2008-01-08 | 120 | 133 | 120 | 128 | 2,312,000 | 128 |
| 2008-01-07 | 114 | 117 | 108 | 115 | 163,000 | 115 |
| 2008-01-04 | 116 | 119 | 109 | 110 | 118,000 | 110 |
分割・併合履歴 ： なし
