8291 日産東京販売ホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	132	134	131	134	98,000	134
2011-12-29	126	131	125	131	171,000	131
2011-12-28	131	131	126	128	161,000	128
2011-12-27	129	131	128	130	161,000	130
2011-12-26	133	138	130	130	286,000	130
2011-12-22	138	140	133	138	165,000	138
2011-12-21	142	142	138	140	152,000	140
2011-12-20	138	140	135	139	156,000	139
2011-12-19	135	144	133	136	410,000	136
2011-12-16	141	143	137	137	334,000	137
2011-12-15	140	145	139	141	377,000	141
2011-12-14	145	146	138	142	861,000	142
2011-12-13	150	150	146	148	597,000	148
2011-12-12	150	152	148	151	1,322,000	151
2011-12-09	139	147	138	146	1,314,000	146
2011-12-08	137	140	137	139	304,000	139
2011-12-07	136	138	134	137	394,000	137
2011-12-06	143	143	132	133	763,000	133
2011-12-05	142	147	142	143	694,000	143
2011-12-02	142	145	140	143	390,000	143
2011-12-01	142	145	139	142	562,000	142
2011-11-30	143	145	139	140	482,000	140
2011-11-29	145	147	142	146	565,000	146
2011-11-28	140	145	137	145	1,040,000	145
2011-11-25	146	151	133	140	2,089,000	140
2011-11-24	144	150	142	147	2,683,000	147
2011-11-22	133	147	133	144	1,899,000	144
2011-11-21	136	140	130	136	660,000	136
2011-11-18	139	144	134	134	1,303,000	134
2011-11-17	129	140	129	140	1,053,000	140
2011-11-16	132	134	129	131	486,000	131
2011-11-15	130	138	128	135	2,280,000	135
2011-11-14	121	131	120	131	582,000	131
2011-11-11	121	124	117	119	357,000	119
2011-11-10	117	121	116	120	412,000	120
2011-11-09	121	121	116	118	280,000	118
2011-11-08	123	124	118	119	415,000	119
2011-11-07	125	126	121	122	983,000	122
2011-11-04	130	134	124	128	3,744,000	128
2011-11-02	114	114	111	112	81,000	112
2011-11-01	112	115	112	115	143,000	115
2011-10-31	110	113	109	111	117,000	111
2011-10-28	110	110	108	108	83,000	108
2011-10-27	105	108	105	108	75,000	108
2011-10-26	105	106	103	105	26,000	105
2011-10-25	107	108	105	106	30,000	106
2011-10-24	108	108	105	107	84,000	107
2011-10-21	106	108	105	108	51,000	108
2011-10-20	108	109	106	107	64,000	107
2011-10-19	111	111	107	107	101,000	107
2011-10-18	109	111	109	110	71,000	110
2011-10-17	110	116	110	112	241,000	112
2011-10-14	108	111	108	110	123,000	110
2011-10-13	108	112	107	109	167,000	109
2011-10-12	109	109	104	107	112,000	107
2011-10-11	103	108	103	106	183,000	106
2011-10-07	102	102	100	101	87,000	101
2011-10-06	101	102	101	101	45,000	101
2011-10-05	102	102	99	99	113,000	99
2011-10-04	99	103	96	101	234,000	101
2011-10-03	104	104	100	102	266,000	102
2011-09-30	109	110	107	109	123,000	109
2011-09-29	103	108	100	108	190,000	108
2011-09-28	102	106	101	106	177,000	106
2011-09-27	100	102	98	98	156,000	98
2011-09-26	106	106	94	95	310,000	95
2011-09-22	113	113	104	106	140,000	106
2011-09-21	115	115	112	112	55,000	112
2011-09-20	114	116	114	115	56,000	115
2011-09-16	118	118	114	116	164,000	116
2011-09-15	114	116	110	113	188,000	113
2011-09-14	120	120	111	113	276,000	113
2011-09-13	118	119	117	118	174,000	118
2011-09-12	118	120	117	119	89,000	119
2011-09-09	122	129	121	122	415,000	122
2011-09-08	122	123	120	120	61,000	120
2011-09-07	123	123	121	121	50,000	121
2011-09-06	125	125	119	119	161,000	119
2011-09-05	128	129	124	124	121,000	124
2011-09-02	129	131	128	128	103,000	128
2011-09-01	133	133	129	132	215,000	132
2011-08-31	129	134	129	133	490,000	133
2011-08-30	126	132	125	127	503,000	127
2011-08-29	123	126	120	125	199,000	125
2011-08-26	123	125	122	124	149,000	124
2011-08-25	121	127	119	123	280,000	123
2011-08-24	128	128	117	118	288,000	118
2011-08-23	124	126	122	125	279,000	125
2011-08-22	123	127	122	122	460,000	122
2011-08-19	125	129	124	125	613,000	125
2011-08-18	141	141	132	132	552,000	132
2011-08-17	142	143	139	141	753,000	141
2011-08-16	140	150	136	138	2,927,000	138
2011-08-15	124	139	123	135	1,490,000	135
2011-08-12	124	126	120	121	393,000	121
2011-08-11	115	124	115	122	280,000	122
2011-08-10	126	128	121	121	642,000	121
2011-08-09	118	121	112	121	1,255,000	121
2011-08-08	127	131	120	121	1,126,000	121
2011-08-05	129	135	129	131	1,226,000	131
2011-08-04	142	142	136	138	929,000	138
2011-08-03	148	148	137	141	2,841,000	141
2011-08-02	140	145	133	145	3,361,000	145
2011-08-01	142	142	136	140	1,685,000	140
2011-07-29	155	157	137	137	5,894,000	137
2011-07-28	143	160	139	150	15,118,000	150
2011-07-27	141	145	134	138	8,630,000	138
2011-07-26	121	148	118	139	33,630,000	139
2011-07-25	110	110	106	106	288,000	106
2011-07-22	110	112	110	110	247,000	110
2011-07-21	119	123	109	109	2,281,000	109
2011-07-20	113	118	111	116	2,065,000	116
2011-07-19	109	113	109	112	751,000	112
2011-07-15	107	111	106	108	372,000	108
2011-07-14	107	107	105	106	24,000	106
2011-07-13	105	107	105	106	81,000	106
2011-07-12	107	107	105	107	63,000	107
2011-07-11	106	108	106	107	36,000	107
2011-07-08	108	109	106	106	77,000	106
2011-07-07	106	108	106	108	115,000	108
2011-07-06	105	106	105	105	40,000	105
2011-07-05	108	108	105	105	163,000	105
2011-07-04	109	110	108	109	97,000	109
2011-07-01	109	109	107	108	154,000	108
2011-06-30	107	108	106	108	118,000	108
2011-06-29	107	108	104	105	277,000	105
2011-06-28	109	110	107	108	251,000	108
2011-06-27	103	112	102	110	736,000	110
2011-06-24	101	103	101	103	52,000	103
2011-06-23	101	101	100	101	87,000	101
2011-06-22	100	102	99	102	132,000	102
2011-06-21	100	100	98	100	143,000	100
2011-06-20	102	102	99	100	40,000	100
2011-06-17	102	102	99	99	181,000	99
2011-06-16	104	104	100	101	190,000	101
2011-06-15	106	106	104	105	60,000	105
2011-06-14	102	105	102	105	81,000	105
2011-06-13	103	104	102	103	130,000	103
2011-06-10	106	107	103	105	251,000	105
2011-06-09	105	107	105	107	64,000	107
2011-06-08	106	107	103	106	339,000	106
2011-06-07	97	108	96	107	325,000	107
2011-06-06	103	103	98	98	124,000	98
2011-06-03	104	104	102	102	76,000	102
2011-06-02	104	104	102	104	103,000	104
2011-06-01	106	107	103	106	135,000	106
2011-05-31	105	108	103	106	235,000	106
2011-05-30	100	109	99	105	871,000	105
2011-05-27	98	98	96	97	96,000	97
2011-05-26	98	100	97	98	104,000	98
2011-05-25	101	101	98	99	149,000	99
2011-05-24	98	101	98	101	204,000	101
2011-05-23	103	103	99	99	215,000	99
2011-05-20	107	107	103	103	115,000	103
2011-05-19	109	110	105	106	303,000	106
2011-05-18	102	109	102	107	205,000	107
2011-05-17	102	104	97	103	333,000	103
2011-05-16	108	108	102	104	193,000	104
2011-05-13	112	112	105	107	299,000	107
2011-05-12	110	111	110	111	131,000	111
2011-05-11	113	113	110	111	169,000	111
2011-05-10	113	114	111	111	212,000	111
2011-05-09	113	114	111	113	171,000	113
2011-05-06	113	113	111	111	243,000	111
2011-05-02	114	115	111	114	331,000	114
2011-04-28	112	113	111	111	282,000	111
2011-04-27	112	118	111	114	779,000	114
2011-04-26	115	115	110	110	278,000	110
2011-04-25	114	116	112	113	256,000	113
2011-04-22	111	115	108	115	717,000	115
2011-04-21	118	118	110	113	770,000	113
2011-04-20	128	134	116	116	6,050,000	116
2011-04-19	110	117	106	115	2,397,000	115
2011-04-18	104	111	103	106	616,000	106
2011-04-15	107	109	104	104	292,000	104
2011-04-14	107	110	105	106	659,000	106
2011-04-13	103	115	102	111	2,057,000	111
2011-04-12	102	102	98	99	446,000	99
2011-04-11	102	106	102	102	239,000	102
2011-04-08	100	104	99	103	431,000	103
2011-04-07	105	105	101	101	457,000	101
2011-04-06	113	117	103	106	1,837,000	106
2011-04-05	110	112	103	103	838,000	103
2011-04-04	114	115	108	111	1,288,000	111
2011-04-01	135	140	112	113	12,298,000	113
2011-03-31	98	120	98	120	11,169,000	120
2011-03-30	84	91	84	90	513,000	90
2011-03-29	81	84	80	84	240,000	84
2011-03-28	81	84	80	84	482,000	84
2011-03-25	88	90	82	82	384,000	82
2011-03-24	89	92	87	87	357,000	87
2011-03-23	93	94	89	90	329,000	90
2011-03-22	93	95	90	92	675,000	92
2011-03-18	79	92	79	88	932,000	88
2011-03-17	66	79	66	77	838,000	77
2011-03-16	65	75	63	71	1,578,000	71
2011-03-15	78	78	53	56	1,876,000	56
2011-03-14	90	97	79	83	1,145,000	83
2011-03-11	114	118	114	115	324,000	115
2011-03-10	121	122	117	119	275,000	119
2011-03-09	125	128	121	123	297,000	123
2011-03-08	121	123	120	120	159,000	120
2011-03-07	128	128	121	123	438,000	123
2011-03-04	130	133	125	126	660,000	126
2011-03-03	125	128	125	125	313,000	125
2011-03-02	125	129	123	125	502,000	125
2011-03-01	125	133	125	129	1,079,000	129
2011-02-28	122	127	118	123	850,000	123
2011-02-25	123	126	116	123	1,086,000	123
2011-02-24	132	135	120	121	1,986,000	121
2011-02-23	133	144	131	137	3,142,000	137
2011-02-22	137	140	133	135	3,021,000	135
2011-02-21	124	149	122	146	13,029,000	146
2011-02-18	100	125	100	117	4,193,000	117
2011-02-17	100	101	99	101	86,000	101
2011-02-16	102	102	99	101	131,000	101
2011-02-15	103	103	101	101	110,000	101
2011-02-14	102	103	100	101	325,000	101
2011-02-10	98	101	97	100	282,000	100
2011-02-09	97	103	96	97	619,000	97
2011-02-08	97	97	96	96	78,000	96
2011-02-07	98	98	95	97	82,000	97
2011-02-04	94	96	94	96	53,000	96
2011-02-03	98	98	94	94	129,000	94
2011-02-02	90	98	90	95	335,000	95
2011-02-01	94	94	90	90	142,000	90
2011-01-31	94	94	92	93	91,000	93
2011-01-28	97	97	94	96	159,000	96
2011-01-27	98	99	94	96	115,000	96
2011-01-26	99	99	98	98	60,000	98
2011-01-25	96	100	96	100	209,000	100
2011-01-24	94	96	94	96	177,000	96
2011-01-21	101	101	94	94	319,000	94
2011-01-20	101	103	100	101	266,000	101
2011-01-19	101	101	100	101	138,000	101
2011-01-18	105	106	99	100	383,000	100
2011-01-17	105	106	102	103	237,000	103
2011-01-14	103	103	101	103	144,000	103
2011-01-13	105	106	102	102	188,000	102
2011-01-12	107	111	101	105	1,109,000	105
2011-01-11	100	111	99	105	2,190,000	105
2011-01-07	90	99	89	99	1,339,000	99
2011-01-06	93	93	90	90	102,000	90
2011-01-05	94	94	91	92	245,000	92
2011-01-04	87	94	86	94	323,000	94

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31