8291 日産東京販売ホールディングス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	101	101	99	100	91,000	100
2009-12-29	102	102	99	99	146,000	99
2009-12-28	102	106	100	101	194,000	101
2009-12-25	103	107	100	100	493,000	100
2009-12-24	100	102	98	102	363,000	102
2009-12-22	102	103	97	99	894,000	99
2009-12-21	101	109	100	104	3,469,000	104
2009-12-18	94	96	90	96	253,000	96
2009-12-17	93	98	93	96	337,000	96
2009-12-16	95	96	92	94	333,000	94
2009-12-15	96	98	90	94	1,078,000	94
2009-12-14	105	105	94	94	716,000	94
2009-12-11	107	109	102	104	949,000	104
2009-12-10	110	112	107	107	901,000	107
2009-12-09	113	117	107	110	3,271,000	110
2009-12-08	99	115	99	115	5,161,000	115
2009-12-07	100	102	98	100	687,000	100
2009-12-04	103	105	95	99	1,957,000	99
2009-12-03	94	105	89	105	2,446,000	105
2009-12-02	76	90	73	90	824,000	90
2009-12-01	70	78	69	75	1,471,000	75
2009-11-30	66	67	65	67	65,000	67
2009-11-27	64	65	63	64	71,000	64
2009-11-26	65	67	64	66	111,000	66
2009-11-25	66	67	65	67	66,000	67
2009-11-24	70	77	67	67	184,000	67
2009-11-20	64	69	64	67	182,000	67
2009-11-19	66	67	65	67	216,000	67
2009-11-18	73	73	65	65	136,000	65
2009-11-17	77	78	71	71	161,000	71
2009-11-16	89	89	79	79	166,000	79
2009-11-13	87	88	86	88	73,000	88
2009-11-12	90	90	88	88	31,000	88
2009-11-11	92	92	90	91	101,000	91
2009-11-10	90	94	88	94	97,000	94
2009-11-09	91	91	88	90	69,000	90
2009-11-06	96	96	90	90	113,000	90
2009-11-05	91	96	91	95	162,000	95
2009-11-04	91	92	90	90	47,000	90
2009-11-02	93	93	91	93	83,000	93
2009-10-30	101	101	95	95	170,000	95
2009-10-29	98	100	97	99	82,000	99
2009-10-28	101	101	98	100	78,000	100
2009-10-27	101	101	99	100	96,000	100
2009-10-26	101	102	100	101	54,000	101
2009-10-23	101	103	101	102	64,000	102
2009-10-22	103	104	100	103	41,000	103
2009-10-21	103	104	97	102	128,000	102
2009-10-20	104	106	104	105	36,000	105
2009-10-19	101	105	101	104	49,000	104
2009-10-16	105	105	102	102	60,000	102
2009-10-15	105	106	103	105	143,000	105
2009-10-14	100	103	97	103	144,000	103
2009-10-13	96	100	96	100	202,000	100
2009-10-09	98	99	95	95	179,000	95
2009-10-08	94	96	93	96	123,000	96
2009-10-07	89	93	88	93	125,000	93
2009-10-06	92	92	89	90	158,000	90
2009-10-05	95	101	90	92	747,000	92
2009-10-02	91	92	89	90	213,000	90
2009-10-01	102	102	96	97	140,000	97
2009-09-30	106	106	99	103	167,000	103
2009-09-29	109	109	107	108	105,000	108
2009-09-28	114	114	107	108	85,000	108
2009-09-25	114	114	112	114	71,000	114
2009-09-24	115	124	112	115	661,000	115
2009-09-18	119	119	111	112	191,000	112
2009-09-17	115	115	113	115	75,000	115
2009-09-16	113	115	112	112	95,000	112
2009-09-15	116	116	113	113	71,000	113
2009-09-14	113	116	112	116	107,000	116
2009-09-11	115	115	113	114	84,000	114
2009-09-10	117	118	114	115	157,000	115
2009-09-09	116	118	115	117	116,000	117
2009-09-08	111	121	111	119	790,000	119
2009-09-07	106	110	106	109	101,000	109
2009-09-04	113	114	111	111	213,000	111
2009-09-03	116	118	116	116	136,000	116
2009-09-02	117	118	117	118	171,000	118
2009-09-01	121	128	116	120	825,000	120
2009-08-31	120	122	119	121	252,000	121
2009-08-28	121	121	119	121	57,000	121
2009-08-27	122	122	120	121	93,000	121
2009-08-26	120	123	119	121	142,000	121
2009-08-25	122	122	120	121	39,000	121
2009-08-24	123	123	121	121	98,000	121
2009-08-21	121	121	119	121	104,000	121
2009-08-20	121	124	117	121	374,000	121
2009-08-19	127	127	122	123	209,000	123
2009-08-18	125	127	122	127	174,000	127
2009-08-17	129	129	126	127	142,000	127
2009-08-14	128	130	127	127	100,000	127
2009-08-13	129	129	125	127	167,000	127
2009-08-12	127	129	127	127	90,000	127
2009-08-11	125	134	125	129	698,000	129
2009-08-10	123	128	121	128	456,000	128
2009-08-07	124	124	122	122	129,000	122
2009-08-06	122	124	122	124	110,000	124
2009-08-05	123	124	122	123	127,000	123
2009-08-04	128	130	123	125	588,000	125
2009-08-03	122	124	119	123	258,000	123
2009-07-31	125	126	121	121	403,000	121
2009-07-30	130	132	123	125	903,000	125
2009-07-29	119	126	117	124	773,000	124
2009-07-28	118	119	117	118	166,000	118
2009-07-27	120	121	117	117	262,000	117
2009-07-24	123	123	116	118	383,000	118
2009-07-23	120	122	116	119	321,000	119
2009-07-22	118	122	118	121	317,000	121
2009-07-21	122	123	116	119	434,000	119
2009-07-17	115	117	113	117	472,000	117
2009-07-16	114	128	110	115	2,645,000	115
2009-07-15	115	115	108	109	432,000	109
2009-07-14	107	124	105	111	2,617,000	111
2009-07-13	123	123	97	99	657,000	99
2009-07-10	127	127	121	123	284,000	123
2009-07-09	128	138	123	123	1,565,000	123
2009-07-08	132	132	122	124	442,000	124
2009-07-07	136	136	132	132	271,000	132
2009-07-06	138	139	134	134	691,000	134
2009-07-03	142	147	137	140	1,586,000	140
2009-07-02	152	152	141	142	2,374,000	142
2009-07-01	135	157	135	157	3,874,000	157
2009-06-30	133	135	133	134	207,000	134
2009-06-29	137	139	133	133	328,000	133
2009-06-26	135	140	133	134	391,000	134
2009-06-25	132	135	131	133	268,000	133
2009-06-24	137	143	132	132	888,000	132
2009-06-23	141	141	134	136	319,000	136
2009-06-22	140	146	135	139	656,000	139
2009-06-19	144	144	135	135	632,000	135
2009-06-18	147	150	141	142	1,131,000	142
2009-06-17	171	176	143	152	6,739,000	152
2009-06-16	137	157	135	153	10,523,000	153
2009-06-15	136	136	133	134	190,000	134
2009-06-12	135	135	133	135	278,000	135
2009-06-11	136	141	132	133	921,000	133
2009-06-10	137	137	132	135	350,000	135
2009-06-09	132	141	130	134	1,456,000	134
2009-06-08	133	133	129	132	272,000	132
2009-06-05	135	137	129	131	509,000	131
2009-06-04	131	132	128	130	376,000	130
2009-06-03	140	142	132	133	872,000	133
2009-06-02	133	145	132	136	2,336,000	136
2009-06-01	135	136	126	129	838,000	129
2009-05-29	144	148	135	137	1,223,000	137
2009-05-28	146	151	136	144	2,829,000	144
2009-05-27	154	163	134	141	4,456,000	141
2009-05-26	160	186	142	145	10,201,000	145
2009-05-25	122	157	122	157	10,079,000	157
2009-05-22	105	119	105	113	4,259,000	113
2009-05-21	102	104	101	102	262,000	102
2009-05-20	103	104	102	102	160,000	102
2009-05-19	103	106	102	104	310,000	104
2009-05-18	105	105	101	101	277,000	101
2009-05-15	105	107	104	105	281,000	105
2009-05-14	109	109	104	105	414,000	105
2009-05-13	112	113	107	110	448,000	110
2009-05-12	107	116	105	107	1,117,000	107
2009-05-11	108	109	105	107	335,000	107
2009-05-08	105	110	104	106	478,000	106
2009-05-07	104	109	103	105	624,000	105
2009-05-01	98	118	97	103	3,082,000	103
2009-04-30	101	103	98	99	678,000	99
2009-04-28	113	113	104	105	542,000	105
2009-04-27	119	119	110	114	658,000	114
2009-04-24	122	123	115	117	828,000	117
2009-04-23	117	124	114	116	2,038,000	116
2009-04-22	120	122	111	112	1,407,000	112
2009-04-21	111	132	111	120	8,769,000	120
2009-04-20	112	112	105	109	430,000	109
2009-04-17	115	115	106	110	690,000	110
2009-04-16	119	123	114	114	1,018,000	114
2009-04-15	116	131	111	121	3,735,000	121
2009-04-14	120	122	111	116	1,498,000	116
2009-04-13	128	128	119	122	1,244,000	122
2009-04-10	141	142	126	129	1,647,000	129
2009-04-09	149	151	134	138	3,038,000	138
2009-04-08	134	148	132	139	5,401,000	139
2009-04-07	126	141	123	133	9,145,000	133
2009-04-06	136	139	116	122	3,699,000	122
2009-04-03	144	170	118	126	8,419,000	126
2009-04-02	211	230	131	134	11,410,000	134
2009-04-01	146	181	146	181	17,073,000	181
2009-03-31	111	138	111	131	17,198,000	131
2009-03-30	90	119	86	106	14,348,000	106
2009-03-27	76	99	75	92	10,656,000	92
2009-03-26	60	76	60	69	7,765,000	69
2009-03-25	57	64	55	58	3,088,000	58
2009-03-24	45	72	43	66	12,377,000	66
2009-03-23	48	48	42	44	3,803,000	44
2009-03-19	36	54	36	48	23,767,000	48
2009-03-18	35	35	34	35	47,000	35
2009-03-17	35	35	34	34	23,000	34
2009-03-16	34	34	33	34	65,000	34
2009-03-13	32	33	31	33	65,000	33
2009-03-12	32	33	32	33	21,000	33
2009-03-11	32	32	31	31	51,000	31
2009-03-10	32	32	30	30	95,000	30
2009-03-09	33	34	32	32	26,000	32
2009-03-06	32	33	31	33	110,000	33
2009-03-05	33	34	32	32	149,000	32
2009-03-04	31	34	31	32	205,000	32
2009-03-03	31	31	30	30	81,000	30
2009-03-02	31	31	30	31	114,000	31
2009-02-27	30	33	29	30	438,000	30
2009-02-26	30	30	29	29	102,000	29
2009-02-25	31	32	29	30	148,000	30
2009-02-24	31	31	29	30	219,000	30
2009-02-23	33	39	30	31	1,350,000	31
2009-02-20	37	37	30	33	1,237,000	33
2009-02-19	40	41	36	36	3,221,000	36
2009-02-18	30	46	29	43	5,548,000	43
2009-02-17	32	33	28	29	247,000	29
2009-02-16	35	35	33	33	98,000	33
2009-02-13	34	35	34	34	30,000	34
2009-02-12	35	35	32	34	205,000	34
2009-02-10	37	37	35	37	147,000	37
2009-02-09	40	41	36	38	159,000	38
2009-02-06	43	43	40	40	119,000	40
2009-02-05	44	44	42	43	45,000	43
2009-02-04	41	43	41	43	13,000	43
2009-02-03	41	43	41	42	39,000	42
2009-02-02	44	44	41	42	67,000	42
2009-01-30	48	48	43	44	140,000	44
2009-01-29	48	48	45	46	46,000	46
2009-01-28	47	47	45	46	39,000	46
2009-01-27	43	46	43	46	20,000	46
2009-01-26	45	46	43	43	41,000	43
2009-01-23	46	46	45	45	24,000	45
2009-01-22	46	46	46	46	3,000	46
2009-01-21	46	46	45	46	21,000	46
2009-01-20	46	47	46	46	5,000	46
2009-01-19	48	49	46	47	26,000	47
2009-01-16	48	48	46	48	29,000	48
2009-01-15	46	48	45	48	58,000	48
2009-01-14	48	48	44	46	95,000	46
2009-01-13	47	47	44	44	65,000	44
2009-01-09	49	50	47	48	67,000	48
2009-01-08	50	50	49	50	31,000	50
2009-01-07	50	51	50	50	57,000	50
2009-01-06	49	50	49	49	65,000	49
2009-01-05	53	53	49	49	65,000	49

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