1. HOME >
  2. 株価時系列 >
  3. 8291 >
  4. 2012年

8291 日産東京販売ホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28327328322323280,000323
2012-12-27330330323324414,000324
2012-12-26324329318329379,000329
2012-12-25321325318323281,000323
2012-12-21326329319321412,000321
2012-12-20335335321322731,000322
2012-12-19326331322328668,000328
2012-12-18332332322325471,000325
2012-12-17335335326328242,000328
2012-12-14339339327330448,000330
2012-12-13329332326331567,000331
2012-12-12325325321325316,000325
2012-12-11321322319320200,000320
2012-12-10326326320321290,000321
2012-12-07326326321323230,000323
2012-12-06326327323327203,000327
2012-12-05318329316322816,000322
2012-12-04323324318319368,000319
2012-12-03321325319322376,000322
2012-11-30329331321321425,000321
2012-11-29319337319331993,000331
2012-11-28326326316317560,000317
2012-11-27334336325326488,000326
2012-11-26342347334338416,000338
2012-11-22342347339345560,000345
2012-11-21333342329337740,000337
2012-11-20332334326333551,000333
2012-11-19329330322324333,000324
2012-11-16319329319326355,000326
2012-11-15312320312319494,000319
2012-11-14312314312312189,000312
2012-11-13312315311312383,000312
2012-11-12316318312315333,000315
2012-11-09321322317319375,000319
2012-11-08322327321324381,000324
2012-11-07329333323325595,000325
2012-11-06321324318323406,000323
2012-11-05326330319320884,000320
2012-11-02320333319332486,000332
2012-11-01320325316318886,000318
2012-10-31325331323324376,000324
2012-10-30332334327327291,000327
2012-10-29339342328331750,000331
2012-10-263413503373421,462,000342
2012-10-25336341332339620,000339
2012-10-243413463353361,297,000336
2012-10-233263463263412,116,000341
2012-10-22316330314327792,000327
2012-10-19318324318322539,000322
2012-10-183293323183231,530,000323
2012-10-173123283123252,233,000325
2012-10-16314319309310682,000310
2012-10-15308314308313466,000313
2012-10-12309314306308805,000308
2012-10-113193233103101,268,000310
2012-10-103063233063221,419,000322
2012-10-09306317303309994,000309
2012-10-05310314308309984,000309
2012-10-043103173053151,455,000315
2012-10-033083193063132,253,000313
2012-10-023343383093092,829,000309
2012-10-01339343333338678,000338
2012-09-28345354341346847,000346
2012-09-273383513323421,042,000342
2012-09-26355362344345934,000345
2012-09-253803803613631,465,000363
2012-09-243673773633771,833,000377
2012-09-213663733563592,055,000359
2012-09-203443683363622,450,000362
2012-09-193313473273441,212,000344
2012-09-18340343328331606,000331
2012-09-14332343332334674,000334
2012-09-13326333321326828,000326
2012-09-12330337325329951,000329
2012-09-113393413203241,635,000324
2012-09-10339346336338513,000338
2012-09-073573603433431,163,000343
2012-09-063363513363511,779,000351
2012-09-053453523333361,264,000336
2012-09-043553573413441,878,000344
2012-09-033693703553581,649,000358
2012-08-313653733593631,980,000363
2012-08-303883973673674,651,000367
2012-08-293583853563826,588,000382
2012-08-283693723513552,781,000355
2012-08-273723793623623,942,000362
2012-08-243813853653654,671,000365
2012-08-2338138836638615,024,000386
2012-08-2241242637537927,518,000379
2012-08-2139242238741418,779,000414
2012-08-2040641739139414,123,000394
2012-08-1737441336941121,518,000411
2012-08-163533823483728,150,000372
2012-08-153783823473515,586,000351
2012-08-143753873693745,751,000374
2012-08-133773863633798,646,000379
2012-08-103333713323719,214,000371
2012-08-093243343203302,415,000330
2012-08-083273333213232,947,000323
2012-08-073173283133232,648,000323
2012-08-063083223023174,166,000317
2012-08-033133173023022,594,000302
2012-08-023163193103191,815,000319
2012-08-013203293173172,917,000317
2012-07-313263283173232,187,000323
2012-07-303293333193273,155,000327
2012-07-273363423203246,725,000324
2012-07-263113303073287,402,000328
2012-07-253043142993076,185,000307
2012-07-243033142973057,930,000305
2012-07-233243293043056,112,000305
2012-07-203293383233275,547,000327
2012-07-193283473203328,813,000332
2012-07-183443513223255,878,000325
2012-07-173563603423445,105,000344
2012-07-133433583393567,958,000356
2012-07-1236838234234411,890,000344
2012-07-113663783533698,501,000369
2012-07-1038038334837011,055,000370
2012-07-0937038836437512,580,000375
2012-07-0639539636337012,474,000370
2012-07-0541642237738722,369,000387
2012-07-0436240135939217,985,000392
2012-07-033753833553567,766,000356
2012-07-023683863663788,847,000378
2012-06-2934338133837614,702,000376
2012-06-283293413233365,712,000336
2012-06-2730734030433411,898,000334
2012-06-262993072933003,597,000300
2012-06-253043082923023,031,000302
2012-06-222973072933044,053,000304
2012-06-212933052912986,259,000298
2012-06-202782982742948,398,000294
2012-06-192822882712758,021,000275
2012-06-182642832602827,005,000282
2012-06-152492692462647,506,000264
2012-06-142462642412528,481,000252
2012-06-132152472132445,003,000244
2012-06-12206216204212246,000212
2012-06-11216217211212199,000212
2012-06-08225225210212235,000212
2012-06-07223227221223227,000223
2012-06-06215223212220312,000220
2012-06-05213214207213331,000213
2012-06-04217220211212420,000212
2012-06-01233234222224376,000224
2012-05-31231236229233279,000233
2012-05-30240243231237693,000237
2012-05-29224238223237870,000237
2012-05-28232232221227302,000227
2012-05-25233237226231929,000231
2012-05-24225232221226452,000226
2012-05-23223233220222788,000222
2012-05-22207227201222896,000222
2012-05-21201209200203213,000203
2012-05-18201202195201387,000201
2012-05-17203210203210356,000210
2012-05-16204212203204233,000204
2012-05-152182181812071,146,000207
2012-05-14220227208210782,000210
2012-05-11235239227227376,000227
2012-05-10232236227236233,000236
2012-05-09234238230232345,000232
2012-05-08233239233236427,000236
2012-05-07252252232232617,000232
2012-05-022422562422461,152,000246
2012-05-01240248237242507,000242
2012-04-27248251238243513,000243
2012-04-262572602422481,115,000248
2012-04-25261263252256876,000256
2012-04-242712722522582,810,000258
2012-04-232522672502642,063,000264
2012-04-20248251241244746,000244
2012-04-192392632392512,560,000251
2012-04-182322732302476,567,000247
2012-04-17232234226228617,000228
2012-04-16240240230231618,000231
2012-04-13242248237241856,000241
2012-04-122412472332421,401,000242
2012-04-112532592382423,055,000242
2012-04-102732832492518,450,000251
2012-04-0925627925127611,222,000276
2012-04-062362522322505,659,000250
2012-04-052292382242382,532,000238
2012-04-042452502222265,280,000226
2012-04-032382452332455,227,000245
2012-04-0223425222824114,989,000241
2012-03-302092202072203,377,000220
2012-03-29201208199206836,000206
2012-03-28198201198201218,000201
2012-03-27198200197200297,000200
2012-03-26200200197197152,000197
2012-03-23201201197197271,000197
2012-03-22199200197197156,000197
2012-03-21198205197201972,000201
2012-03-19195196195195101,000195
2012-03-16196196193195195,000195
2012-03-15197199196197148,000197
2012-03-14200200195196431,000196
2012-03-13203203199199205,000199
2012-03-12204205200202386,000202
2012-03-09202203198201338,000201
2012-03-08197200194200452,000200
2012-03-07195201192196401,000196
2012-03-06192197191197471,000197
2012-03-05190194190192348,000192
2012-03-02192193191192439,000192
2012-03-01203203191196891,000196
2012-02-29205206195198882,000198
2012-02-28203206202206347,000206
2012-02-27213213204206553,000206
2012-02-242052142042051,173,000205
2012-02-23205206202205510,000205
2012-02-22200208200206807,000206
2012-02-21203204198201826,000201
2012-02-202022122022051,602,000205
2012-02-172082092012042,129,000204
2012-02-1619822419821121,203,000211
2012-02-15191197191193688,000193
2012-02-141891971861961,631,000196
2012-02-131951961811841,761,000184
2012-02-10200204198198705,000198
2012-02-09203205198200573,000200
2012-02-08201204197204864,000204
2012-02-072062081992022,752,000202
2012-02-062062181992142,971,000214
2012-02-032032102002053,770,000205
2012-02-0219422519220718,499,000207
2012-02-012122141951959,050,000195
2012-01-3121824420922047,778,000220
2012-01-3015019715019719,723,000197
2012-01-27148150143147579,000147
2012-01-26153153148148488,000148
2012-01-251481581471522,339,000152
2012-01-24145150143146677,000146
2012-01-23139144138143378,000143
2012-01-2013813913613783,000137
2012-01-19139139136136168,000136
2012-01-18140143135137370,000137
2012-01-17135141134139358,000139
2012-01-16134135132134125,000134
2012-01-13130135129133105,000133
2012-01-1213213313013061,000130
2012-01-1113513613213293,000132
2012-01-1013613813613698,000136
2012-01-06137138135135114,000135
2012-01-05140140136137139,000137
2012-01-04134138133138242,000138

分割・併合履歴 ： なし