8291 日産東京販売ホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	87	87	85	86	80,000	86
2010-12-29	85	86	85	86	46,000	86
2010-12-28	85	85	84	85	46,000	85
2010-12-27	83	85	83	85	52,000	85
2010-12-24	84	85	83	83	150,000	83
2010-12-22	88	88	86	86	209,000	86
2010-12-21	90	90	87	87	232,000	87
2010-12-20	95	95	91	91	196,000	91
2010-12-17	96	96	92	94	517,000	94
2010-12-16	89	94	88	94	470,000	94
2010-12-15	92	92	87	88	389,000	88
2010-12-14	85	89	84	89	238,000	89
2010-12-13	81	85	81	85	199,000	85
2010-12-10	82	83	81	82	149,000	82
2010-12-09	86	86	83	83	181,000	83
2010-12-08	81	86	81	85	215,000	85
2010-12-07	82	83	81	82	176,000	82
2010-12-06	81	83	81	83	97,000	83
2010-12-03	84	84	83	83	139,000	83
2010-12-02	84	85	82	83	311,000	83
2010-12-01	77	85	77	83	567,000	83
2010-11-30	79	79	75	77	229,000	77
2010-11-29	80	80	77	78	212,000	78
2010-11-26	82	83	79	80	239,000	80
2010-11-25	87	88	81	81	478,000	81
2010-11-24	78	86	78	85	909,000	85
2010-11-22	75	82	75	81	809,000	81
2010-11-19	77	77	74	74	240,000	74
2010-11-18	71	76	71	76	162,000	76
2010-11-17	72	72	70	72	96,000	72
2010-11-16	73	73	72	72	48,000	72
2010-11-15	71	72	71	72	60,000	72
2010-11-12	72	74	71	71	111,000	71
2010-11-11	74	74	72	73	181,000	73
2010-11-10	71	73	69	73	310,000	73
2010-11-09	71	71	69	71	105,000	71
2010-11-08	71	72	70	71	193,000	71
2010-11-05	69	70	68	70	173,000	70
2010-11-04	69	70	67	68	193,000	68
2010-11-02	65	66	65	66	53,000	66
2010-11-01	66	66	64	66	107,000	66
2010-10-29	70	70	66	66	377,000	66
2010-10-28	63	69	63	67	665,000	67
2010-10-27	65	65	62	62	50,000	62
2010-10-26	64	64	62	63	98,000	63
2010-10-25	64	65	63	63	96,000	63
2010-10-22	65	65	63	64	89,000	64
2010-10-21	66	66	64	65	48,000	65
2010-10-20	67	68	63	66	175,000	66
2010-10-19	68	69	67	67	76,000	67
2010-10-18	67	69	67	68	54,000	68
2010-10-15	71	71	68	68	55,000	68
2010-10-14	69	69	67	69	119,000	69
2010-10-13	68	69	68	68	128,000	68
2010-10-12	75	75	69	70	193,000	70
2010-10-08	73	77	73	75	171,000	75
2010-10-07	71	79	71	72	571,000	72
2010-10-06	70	71	67	70	232,000	70
2010-10-05	76	76	68	70	503,000	70
2010-10-04	79	81	75	75	92,000	75
2010-10-01	82	82	77	79	76,000	79
2010-09-30	84	85	81	81	107,000	81
2010-09-29	85	85	84	85	18,000	85
2010-09-28	85	86	84	85	65,000	85
2010-09-27	88	88	86	86	34,000	86
2010-09-24	90	90	85	86	97,000	86
2010-09-22	93	93	88	89	263,000	89
2010-09-21	85	93	85	93	459,000	93
2010-09-17	85	85	84	84	25,000	84
2010-09-16	84	85	84	84	11,000	84
2010-09-15	85	85	83	84	29,000	84
2010-09-14	84	85	83	84	16,000	84
2010-09-13	83	84	83	84	8,000	84
2010-09-10	85	85	83	83	83,000	83
2010-09-09	82	83	82	82	40,000	82
2010-09-08	83	84	83	84	15,000	84
2010-09-07	85	85	83	85	38,000	85
2010-09-06	85	85	83	83	59,000	83
2010-09-03	81	83	81	82	28,000	82
2010-09-02	82	82	80	80	14,000	80
2010-09-01	81	81	78	80	61,000	80
2010-08-31	86	86	80	81	96,000	81
2010-08-30	84	85	82	85	89,000	85
2010-08-27	77	83	76	83	37,000	83
2010-08-26	77	77	76	77	27,000	77
2010-08-25	75	76	73	76	35,000	76
2010-08-24	79	79	76	76	77,000	76
2010-08-23	81	82	78	79	75,000	79
2010-08-20	83	83	81	81	53,000	81
2010-08-19	80	84	80	83	42,000	83
2010-08-18	81	82	80	81	52,000	81
2010-08-17	85	85	80	81	156,000	81
2010-08-16	87	87	84	84	62,000	84
2010-08-13	85	86	84	85	21,000	85
2010-08-12	84	87	82	85	168,000	85
2010-08-11	89	89	86	88	80,000	88
2010-08-10	91	91	90	90	44,000	90
2010-08-09	91	93	89	91	72,000	91
2010-08-06	91	93	91	92	10,000	92
2010-08-05	91	93	91	92	91,000	92
2010-08-04	96	96	93	93	17,000	93
2010-08-03	94	96	94	95	24,000	95
2010-08-02	95	95	93	94	53,000	94
2010-07-30	95	95	94	95	25,000	95
2010-07-29	96	96	94	94	29,000	94
2010-07-28	96	96	92	95	104,000	95
2010-07-27	94	95	93	94	62,000	94
2010-07-26	90	93	90	92	53,000	92
2010-07-23	91	92	90	90	94,000	90
2010-07-22	93	93	89	90	138,000	90
2010-07-21	99	99	95	95	95,000	95
2010-07-20	96	99	96	98	25,000	98
2010-07-16	102	102	98	98	57,000	98
2010-07-15	103	103	101	101	72,000	101
2010-07-14	102	102	99	102	74,000	102
2010-07-13	101	102	101	102	19,000	102
2010-07-12	102	102	101	101	39,000	101
2010-07-09	101	102	100	101	23,000	101
2010-07-08	101	101	101	101	44,000	101
2010-07-07	100	101	99	99	51,000	99
2010-07-06	102	102	99	101	110,000	101
2010-07-05	101	103	100	102	35,000	102
2010-07-02	100	101	99	101	30,000	101
2010-07-01	101	101	93	100	153,000	100
2010-06-30	99	104	98	102	108,000	102
2010-06-29	108	108	100	101	112,000	101
2010-06-28	107	108	105	105	71,000	105
2010-06-25	110	110	107	108	98,000	108
2010-06-24	109	112	109	110	96,000	110
2010-06-23	111	112	109	109	106,000	109
2010-06-22	113	113	111	113	102,000	113
2010-06-21	110	117	110	112	132,000	112
2010-06-18	111	112	108	110	48,000	110
2010-06-17	115	115	111	111	128,000	111
2010-06-16	111	114	111	114	249,000	114
2010-06-15	110	110	109	110	31,000	110
2010-06-14	108	112	107	108	188,000	108
2010-06-11	109	109	107	108	208,000	108
2010-06-10	107	114	106	109	457,000	109
2010-06-09	107	108	106	107	77,000	107
2010-06-08	104	109	104	106	194,000	106
2010-06-07	106	107	102	104	239,000	104
2010-06-04	108	109	107	107	71,000	107
2010-06-03	109	110	107	108	96,000	108
2010-06-02	111	113	107	107	586,000	107
2010-06-01	110	119	109	113	1,714,000	113
2010-05-31	104	107	103	105	197,000	105
2010-05-28	103	106	101	103	221,000	103
2010-05-27	99	100	99	100	67,000	100
2010-05-26	99	101	98	99	122,000	99
2010-05-25	103	103	99	99	144,000	99
2010-05-24	105	105	101	103	157,000	103
2010-05-21	102	107	101	103	245,000	103
2010-05-20	108	113	106	106	330,000	106
2010-05-19	112	112	105	111	598,000	111
2010-05-18	115	136	113	114	7,188,000	114
2010-05-17	116	117	110	111	162,000	111
2010-05-14	117	117	115	116	82,000	116
2010-05-13	116	117	115	117	140,000	117
2010-05-12	113	121	113	116	633,000	116
2010-05-11	118	120	112	113	447,000	113
2010-05-10	114	117	113	115	190,000	115
2010-05-07	117	120	111	116	684,000	116
2010-05-06	126	134	120	122	2,426,000	122
2010-04-30	125	128	120	121	913,000	121
2010-04-28	125	126	121	123	1,439,000	123
2010-04-27	117	149	115	130	9,522,000	130
2010-04-26	113	117	113	117	546,000	117
2010-04-23	113	115	112	112	203,000	112
2010-04-22	110	114	107	112	209,000	112
2010-04-21	109	111	109	110	49,000	110
2010-04-20	110	111	109	109	71,000	109
2010-04-19	108	110	107	109	199,000	109
2010-04-16	115	115	110	110	348,000	110
2010-04-15	113	120	112	113	803,000	113
2010-04-14	113	113	111	113	123,000	113
2010-04-13	114	115	111	113	199,000	113
2010-04-12	117	117	113	114	271,000	114
2010-04-09	115	123	113	114	1,748,000	114
2010-04-08	106	115	106	115	748,000	115
2010-04-07	105	106	105	106	35,000	106
2010-04-06	106	106	104	105	75,000	105
2010-04-05	108	108	103	105	154,000	105
2010-04-02	110	110	105	106	174,000	106
2010-04-01	107	110	105	110	139,000	110
2010-03-31	108	108	105	107	169,000	107
2010-03-30	106	110	106	110	330,000	110
2010-03-29	101	107	101	107	257,000	107
2010-03-26	104	104	102	103	190,000	103
2010-03-25	103	103	101	102	80,000	102
2010-03-24	104	104	102	103	110,000	103
2010-03-23	103	104	102	102	81,000	102
2010-03-19	104	104	102	102	73,000	102
2010-03-18	105	107	104	104	116,000	104
2010-03-17	104	106	103	106	152,000	106
2010-03-16	103	104	102	104	47,000	104
2010-03-15	105	107	103	103	119,000	103
2010-03-12	104	107	104	107	289,000	107
2010-03-11	103	104	102	104	55,000	104
2010-03-10	103	104	102	102	84,000	102
2010-03-09	102	103	100	103	122,000	103
2010-03-08	103	103	101	103	83,000	103
2010-03-05	101	101	99	99	42,000	99
2010-03-04	101	101	99	99	28,000	99
2010-03-03	102	102	100	100	42,000	100
2010-03-02	101	101	98	100	71,000	100
2010-03-01	100	101	99	99	142,000	99
2010-02-26	100	102	99	100	105,000	100
2010-02-25	101	102	100	101	130,000	101
2010-02-24	103	103	100	101	98,000	101
2010-02-23	103	104	102	104	112,000	104
2010-02-22	102	104	101	104	125,000	104
2010-02-19	105	106	101	103	535,000	103
2010-02-18	99	111	99	104	2,716,000	104
2010-02-17	97	98	96	97	49,000	97
2010-02-16	98	98	96	97	20,000	97
2010-02-15	98	99	96	96	65,000	96
2010-02-12	98	98	95	97	127,000	97
2010-02-10	97	98	95	96	78,000	96
2010-02-09	95	96	94	95	86,000	95
2010-02-08	97	99	96	96	197,000	96
2010-02-05	102	102	98	98	298,000	98
2010-02-04	102	107	102	105	261,000	105
2010-02-03	104	104	101	102	93,000	102
2010-02-02	101	102	100	101	77,000	101
2010-02-01	102	104	97	100	512,000	100
2010-01-29	101	102	99	100	115,000	100
2010-01-28	103	107	99	101	433,000	101
2010-01-27	102	102	99	99	359,000	99
2010-01-26	108	109	103	103	341,000	103
2010-01-25	107	110	107	108	106,000	108
2010-01-22	110	110	107	110	167,000	110
2010-01-21	108	112	108	111	273,000	111
2010-01-20	112	121	107	109	3,056,000	109
2010-01-19	103	115	102	114	810,000	114
2010-01-18	104	104	100	103	158,000	103
2010-01-15	107	107	104	104	219,000	104
2010-01-14	105	107	103	107	162,000	107
2010-01-13	109	110	105	105	308,000	105
2010-01-12	111	113	109	110	264,000	110
2010-01-08	106	113	106	109	722,000	109
2010-01-07	106	108	105	107	301,000	107
2010-01-06	105	108	103	106	301,000	106
2010-01-05	104	104	101	102	130,000	102
2010-01-04	100	102	99	100	71,000	100

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