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
2012-12-28	327	328	322	323	280,000	323
2012-12-27	330	330	323	324	414,000	324
2012-12-26	324	329	318	329	379,000	329
2012-12-25	321	325	318	323	281,000	323
2012-12-21	326	329	319	321	412,000	321
2012-12-20	335	335	321	322	731,000	322
2012-12-19	326	331	322	328	668,000	328
2012-12-18	332	332	322	325	471,000	325
2012-12-17	335	335	326	328	242,000	328
2012-12-14	339	339	327	330	448,000	330
2012-12-13	329	332	326	331	567,000	331
2012-12-12	325	325	321	325	316,000	325
2012-12-11	321	322	319	320	200,000	320
2012-12-10	326	326	320	321	290,000	321
2012-12-07	326	326	321	323	230,000	323
2012-12-06	326	327	323	327	203,000	327
2012-12-05	318	329	316	322	816,000	322
2012-12-04	323	324	318	319	368,000	319
2012-12-03	321	325	319	322	376,000	322
2012-11-30	329	331	321	321	425,000	321
2012-11-29	319	337	319	331	993,000	331
2012-11-28	326	326	316	317	560,000	317
2012-11-27	334	336	325	326	488,000	326
2012-11-26	342	347	334	338	416,000	338
2012-11-22	342	347	339	345	560,000	345
2012-11-21	333	342	329	337	740,000	337
2012-11-20	332	334	326	333	551,000	333
2012-11-19	329	330	322	324	333,000	324
2012-11-16	319	329	319	326	355,000	326
2012-11-15	312	320	312	319	494,000	319
2012-11-14	312	314	312	312	189,000	312
2012-11-13	312	315	311	312	383,000	312
2012-11-12	316	318	312	315	333,000	315
2012-11-09	321	322	317	319	375,000	319
2012-11-08	322	327	321	324	381,000	324
2012-11-07	329	333	323	325	595,000	325
2012-11-06	321	324	318	323	406,000	323
2012-11-05	326	330	319	320	884,000	320
2012-11-02	320	333	319	332	486,000	332
2012-11-01	320	325	316	318	886,000	318
2012-10-31	325	331	323	324	376,000	324
2012-10-30	332	334	327	327	291,000	327
2012-10-29	339	342	328	331	750,000	331
2012-10-26	341	350	337	342	1,462,000	342
2012-10-25	336	341	332	339	620,000	339
2012-10-24	341	346	335	336	1,297,000	336
2012-10-23	326	346	326	341	2,116,000	341
2012-10-22	316	330	314	327	792,000	327
2012-10-19	318	324	318	322	539,000	322
2012-10-18	329	332	318	323	1,530,000	323
2012-10-17	312	328	312	325	2,233,000	325
2012-10-16	314	319	309	310	682,000	310
2012-10-15	308	314	308	313	466,000	313
2012-10-12	309	314	306	308	805,000	308
2012-10-11	319	323	310	310	1,268,000	310
2012-10-10	306	323	306	322	1,419,000	322
2012-10-09	306	317	303	309	994,000	309
2012-10-05	310	314	308	309	984,000	309
2012-10-04	310	317	305	315	1,455,000	315
2012-10-03	308	319	306	313	2,253,000	313
2012-10-02	334	338	309	309	2,829,000	309
2012-10-01	339	343	333	338	678,000	338
2012-09-28	345	354	341	346	847,000	346
2012-09-27	338	351	332	342	1,042,000	342
2012-09-26	355	362	344	345	934,000	345
2012-09-25	380	380	361	363	1,465,000	363
2012-09-24	367	377	363	377	1,833,000	377
2012-09-21	366	373	356	359	2,055,000	359
2012-09-20	344	368	336	362	2,450,000	362
2012-09-19	331	347	327	344	1,212,000	344
2012-09-18	340	343	328	331	606,000	331
2012-09-14	332	343	332	334	674,000	334
2012-09-13	326	333	321	326	828,000	326
2012-09-12	330	337	325	329	951,000	329
2012-09-11	339	341	320	324	1,635,000	324
2012-09-10	339	346	336	338	513,000	338
2012-09-07	357	360	343	343	1,163,000	343
2012-09-06	336	351	336	351	1,779,000	351
2012-09-05	345	352	333	336	1,264,000	336
2012-09-04	355	357	341	344	1,878,000	344
2012-09-03	369	370	355	358	1,649,000	358
2012-08-31	365	373	359	363	1,980,000	363
2012-08-30	388	397	367	367	4,651,000	367
2012-08-29	358	385	356	382	6,588,000	382
2012-08-28	369	372	351	355	2,781,000	355
2012-08-27	372	379	362	362	3,942,000	362
2012-08-24	381	385	365	365	4,671,000	365
2012-08-23	381	388	366	386	15,024,000	386
2012-08-22	412	426	375	379	27,518,000	379
2012-08-21	392	422	387	414	18,779,000	414
2012-08-20	406	417	391	394	14,123,000	394
2012-08-17	374	413	369	411	21,518,000	411
2012-08-16	353	382	348	372	8,150,000	372
2012-08-15	378	382	347	351	5,586,000	351
2012-08-14	375	387	369	374	5,751,000	374
2012-08-13	377	386	363	379	8,646,000	379
2012-08-10	333	371	332	371	9,214,000	371
2012-08-09	324	334	320	330	2,415,000	330
2012-08-08	327	333	321	323	2,947,000	323
2012-08-07	317	328	313	323	2,648,000	323
2012-08-06	308	322	302	317	4,166,000	317
2012-08-03	313	317	302	302	2,594,000	302
2012-08-02	316	319	310	319	1,815,000	319
2012-08-01	320	329	317	317	2,917,000	317
2012-07-31	326	328	317	323	2,187,000	323
2012-07-30	329	333	319	327	3,155,000	327
2012-07-27	336	342	320	324	6,725,000	324
2012-07-26	311	330	307	328	7,402,000	328
2012-07-25	304	314	299	307	6,185,000	307
2012-07-24	303	314	297	305	7,930,000	305
2012-07-23	324	329	304	305	6,112,000	305
2012-07-20	329	338	323	327	5,547,000	327
2012-07-19	328	347	320	332	8,813,000	332
2012-07-18	344	351	322	325	5,878,000	325
2012-07-17	356	360	342	344	5,105,000	344
2012-07-13	343	358	339	356	7,958,000	356
2012-07-12	368	382	342	344	11,890,000	344
2012-07-11	366	378	353	369	8,501,000	369
2012-07-10	380	383	348	370	11,055,000	370
2012-07-09	370	388	364	375	12,580,000	375
2012-07-06	395	396	363	370	12,474,000	370
2012-07-05	416	422	377	387	22,369,000	387
2012-07-04	362	401	359	392	17,985,000	392
2012-07-03	375	383	355	356	7,766,000	356
2012-07-02	368	386	366	378	8,847,000	378
2012-06-29	343	381	338	376	14,702,000	376
2012-06-28	329	341	323	336	5,712,000	336
2012-06-27	307	340	304	334	11,898,000	334
2012-06-26	299	307	293	300	3,597,000	300
2012-06-25	304	308	292	302	3,031,000	302
2012-06-22	297	307	293	304	4,053,000	304
2012-06-21	293	305	291	298	6,259,000	298
2012-06-20	278	298	274	294	8,398,000	294
2012-06-19	282	288	271	275	8,021,000	275
2012-06-18	264	283	260	282	7,005,000	282
2012-06-15	249	269	246	264	7,506,000	264
2012-06-14	246	264	241	252	8,481,000	252
2012-06-13	215	247	213	244	5,003,000	244
2012-06-12	206	216	204	212	246,000	212
2012-06-11	216	217	211	212	199,000	212
2012-06-08	225	225	210	212	235,000	212
2012-06-07	223	227	221	223	227,000	223
2012-06-06	215	223	212	220	312,000	220
2012-06-05	213	214	207	213	331,000	213
2012-06-04	217	220	211	212	420,000	212
2012-06-01	233	234	222	224	376,000	224
2012-05-31	231	236	229	233	279,000	233
2012-05-30	240	243	231	237	693,000	237
2012-05-29	224	238	223	237	870,000	237
2012-05-28	232	232	221	227	302,000	227
2012-05-25	233	237	226	231	929,000	231
2012-05-24	225	232	221	226	452,000	226
2012-05-23	223	233	220	222	788,000	222
2012-05-22	207	227	201	222	896,000	222
2012-05-21	201	209	200	203	213,000	203
2012-05-18	201	202	195	201	387,000	201
2012-05-17	203	210	203	210	356,000	210
2012-05-16	204	212	203	204	233,000	204
2012-05-15	218	218	181	207	1,146,000	207
2012-05-14	220	227	208	210	782,000	210
2012-05-11	235	239	227	227	376,000	227
2012-05-10	232	236	227	236	233,000	236
2012-05-09	234	238	230	232	345,000	232
2012-05-08	233	239	233	236	427,000	236
2012-05-07	252	252	232	232	617,000	232
2012-05-02	242	256	242	246	1,152,000	246
2012-05-01	240	248	237	242	507,000	242
2012-04-27	248	251	238	243	513,000	243
2012-04-26	257	260	242	248	1,115,000	248
2012-04-25	261	263	252	256	876,000	256
2012-04-24	271	272	252	258	2,810,000	258
2012-04-23	252	267	250	264	2,063,000	264
2012-04-20	248	251	241	244	746,000	244
2012-04-19	239	263	239	251	2,560,000	251
2012-04-18	232	273	230	247	6,567,000	247
2012-04-17	232	234	226	228	617,000	228
2012-04-16	240	240	230	231	618,000	231
2012-04-13	242	248	237	241	856,000	241
2012-04-12	241	247	233	242	1,401,000	242
2012-04-11	253	259	238	242	3,055,000	242
2012-04-10	273	283	249	251	8,450,000	251
2012-04-09	256	279	251	276	11,222,000	276
2012-04-06	236	252	232	250	5,659,000	250
2012-04-05	229	238	224	238	2,532,000	238
2012-04-04	245	250	222	226	5,280,000	226
2012-04-03	238	245	233	245	5,227,000	245
2012-04-02	234	252	228	241	14,989,000	241
2012-03-30	209	220	207	220	3,377,000	220
2012-03-29	201	208	199	206	836,000	206
2012-03-28	198	201	198	201	218,000	201
2012-03-27	198	200	197	200	297,000	200
2012-03-26	200	200	197	197	152,000	197
2012-03-23	201	201	197	197	271,000	197
2012-03-22	199	200	197	197	156,000	197
2012-03-21	198	205	197	201	972,000	201
2012-03-19	195	196	195	195	101,000	195
2012-03-16	196	196	193	195	195,000	195
2012-03-15	197	199	196	197	148,000	197
2012-03-14	200	200	195	196	431,000	196
2012-03-13	203	203	199	199	205,000	199
2012-03-12	204	205	200	202	386,000	202
2012-03-09	202	203	198	201	338,000	201
2012-03-08	197	200	194	200	452,000	200
2012-03-07	195	201	192	196	401,000	196
2012-03-06	192	197	191	197	471,000	197
2012-03-05	190	194	190	192	348,000	192
2012-03-02	192	193	191	192	439,000	192
2012-03-01	203	203	191	196	891,000	196
2012-02-29	205	206	195	198	882,000	198
2012-02-28	203	206	202	206	347,000	206
2012-02-27	213	213	204	206	553,000	206
2012-02-24	205	214	204	205	1,173,000	205
2012-02-23	205	206	202	205	510,000	205
2012-02-22	200	208	200	206	807,000	206
2012-02-21	203	204	198	201	826,000	201
2012-02-20	202	212	202	205	1,602,000	205
2012-02-17	208	209	201	204	2,129,000	204
2012-02-16	198	224	198	211	21,203,000	211
2012-02-15	191	197	191	193	688,000	193
2012-02-14	189	197	186	196	1,631,000	196
2012-02-13	195	196	181	184	1,761,000	184
2012-02-10	200	204	198	198	705,000	198
2012-02-09	203	205	198	200	573,000	200
2012-02-08	201	204	197	204	864,000	204
2012-02-07	206	208	199	202	2,752,000	202
2012-02-06	206	218	199	214	2,971,000	214
2012-02-03	203	210	200	205	3,770,000	205
2012-02-02	194	225	192	207	18,499,000	207
2012-02-01	212	214	195	195	9,050,000	195
2012-01-31	218	244	209	220	47,778,000	220
2012-01-30	150	197	150	197	19,723,000	197
2012-01-27	148	150	143	147	579,000	147
2012-01-26	153	153	148	148	488,000	148
2012-01-25	148	158	147	152	2,339,000	152
2012-01-24	145	150	143	146	677,000	146
2012-01-23	139	144	138	143	378,000	143
2012-01-20	138	139	136	137	83,000	137
2012-01-19	139	139	136	136	168,000	136
2012-01-18	140	143	135	137	370,000	137
2012-01-17	135	141	134	139	358,000	139
2012-01-16	134	135	132	134	125,000	134
2012-01-13	130	135	129	133	105,000	133
2012-01-12	132	133	130	130	61,000	130
2012-01-11	135	136	132	132	93,000	132
2012-01-10	136	138	136	136	98,000	136
2012-01-06	137	138	135	135	114,000	135
2012-01-05	140	140	136	137	139,000	137
2012-01-04	134	138	133	138	242,000	138

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