8291 日産東京販売ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 312 | 313 | 307 | 309 | 76,300 | 309 |
| 2015-12-29 | 311 | 314 | 308 | 311 | 36,100 | 311 |
| 2015-12-28 | 307 | 310 | 304 | 310 | 29,100 | 310 |
| 2015-12-25 | 299 | 308 | 299 | 303 | 52,000 | 303 |
| 2015-12-24 | 310 | 314 | 307 | 307 | 30,500 | 307 |
| 2015-12-22 | 306 | 311 | 305 | 307 | 56,700 | 307 |
| 2015-12-21 | 305 | 305 | 300 | 302 | 66,000 | 302 |
| 2015-12-18 | 309 | 313 | 307 | 309 | 57,400 | 309 |
| 2015-12-17 | 310 | 312 | 308 | 310 | 54,800 | 310 |
| 2015-12-16 | 304 | 307 | 302 | 307 | 43,400 | 307 |
| 2015-12-15 | 307 | 307 | 300 | 300 | 36,700 | 300 |
| 2015-12-14 | 305 | 305 | 300 | 303 | 46,700 | 303 |
| 2015-12-11 | 310 | 310 | 306 | 308 | 68,200 | 308 |
| 2015-12-10 | 309 | 309 | 304 | 305 | 90,700 | 305 |
| 2015-12-09 | 317 | 317 | 309 | 314 | 72,600 | 314 |
| 2015-12-08 | 315 | 320 | 311 | 320 | 151,300 | 320 |
| 2015-12-07 | 316 | 318 | 313 | 313 | 75,800 | 313 |
| 2015-12-04 | 310 | 312 | 310 | 311 | 39,900 | 311 |
| 2015-12-03 | 311 | 315 | 310 | 313 | 91,400 | 313 |
| 2015-12-02 | 310 | 312 | 309 | 312 | 91,700 | 312 |
| 2015-12-01 | 311 | 311 | 308 | 310 | 60,400 | 310 |
| 2015-11-30 | 311 | 312 | 307 | 310 | 71,700 | 310 |
| 2015-11-27 | 309 | 311 | 309 | 310 | 43,600 | 310 |
| 2015-11-26 | 307 | 310 | 307 | 309 | 42,800 | 309 |
| 2015-11-25 | 312 | 312 | 306 | 306 | 86,900 | 306 |
| 2015-11-24 | 319 | 319 | 312 | 314 | 119,300 | 314 |
| 2015-11-20 | 324 | 324 | 318 | 323 | 36,400 | 323 |
| 2015-11-19 | 323 | 326 | 321 | 324 | 41,000 | 324 |
| 2015-11-18 | 322 | 326 | 319 | 321 | 54,500 | 321 |
| 2015-11-17 | 317 | 323 | 314 | 321 | 47,200 | 321 |
| 2015-11-16 | 320 | 320 | 313 | 315 | 25,800 | 315 |
| 2015-11-13 | 321 | 324 | 319 | 321 | 40,600 | 321 |
| 2015-11-12 | 324 | 325 | 313 | 322 | 58,200 | 322 |
| 2015-11-11 | 329 | 330 | 323 | 325 | 52,000 | 325 |
| 2015-11-10 | 333 | 336 | 329 | 331 | 47,600 | 331 |
| 2015-11-09 | 331 | 337 | 327 | 336 | 53,600 | 336 |
| 2015-11-06 | 325 | 337 | 322 | 328 | 111,500 | 328 |
| 2015-11-05 | 319 | 320 | 314 | 318 | 46,000 | 318 |
| 2015-11-04 | 315 | 319 | 314 | 316 | 22,700 | 316 |
| 2015-11-02 | 322 | 322 | 312 | 312 | 49,700 | 312 |
| 2015-10-30 | 308 | 318 | 308 | 318 | 55,700 | 318 |
| 2015-10-29 | 309 | 309 | 304 | 307 | 31,600 | 307 |
| 2015-10-28 | 305 | 306 | 300 | 306 | 47,000 | 306 |
| 2015-10-27 | 303 | 304 | 302 | 302 | 21,000 | 302 |
| 2015-10-26 | 303 | 303 | 298 | 301 | 36,600 | 301 |
| 2015-10-23 | 302 | 302 | 298 | 300 | 44,200 | 300 |
| 2015-10-22 | 299 | 299 | 295 | 296 | 24,600 | 296 |
| 2015-10-21 | 297 | 299 | 294 | 297 | 91,200 | 297 |
| 2015-10-20 | 296 | 299 | 296 | 296 | 25,800 | 296 |
| 2015-10-19 | 302 | 303 | 297 | 299 | 48,100 | 299 |
| 2015-10-16 | 307 | 307 | 301 | 303 | 41,600 | 303 |
| 2015-10-15 | 305 | 311 | 304 | 306 | 40,500 | 306 |
| 2015-10-14 | 313 | 313 | 305 | 305 | 37,400 | 305 |
| 2015-10-13 | 318 | 320 | 313 | 314 | 40,500 | 314 |
| 2015-10-09 | 318 | 320 | 314 | 320 | 34,700 | 320 |
| 2015-10-08 | 323 | 323 | 315 | 318 | 32,600 | 318 |
| 2015-10-07 | 320 | 325 | 312 | 324 | 48,200 | 324 |
| 2015-10-06 | 315 | 320 | 311 | 318 | 36,100 | 318 |
| 2015-10-05 | 317 | 317 | 308 | 311 | 34,200 | 311 |
| 2015-10-02 | 307 | 311 | 305 | 310 | 55,000 | 310 |
| 2015-10-01 | 306 | 308 | 301 | 303 | 35,100 | 303 |
| 2015-09-30 | 299 | 307 | 298 | 305 | 26,200 | 305 |
| 2015-09-29 | 304 | 304 | 296 | 296 | 27,100 | 296 |
| 2015-09-28 | 306 | 309 | 302 | 308 | 24,000 | 308 |
| 2015-09-25 | 305 | 306 | 290 | 306 | 46,900 | 306 |
| 2015-09-24 | 308 | 309 | 300 | 301 | 53,100 | 301 |
| 2015-09-18 | 315 | 315 | 307 | 310 | 41,700 | 310 |
| 2015-09-17 | 308 | 311 | 305 | 311 | 27,700 | 311 |
| 2015-09-16 | 310 | 311 | 304 | 307 | 16,000 | 307 |
| 2015-09-15 | 310 | 315 | 305 | 306 | 40,200 | 306 |
| 2015-09-14 | 318 | 318 | 307 | 307 | 27,300 | 307 |
| 2015-09-11 | 318 | 320 | 312 | 316 | 69,500 | 316 |
| 2015-09-10 | 313 | 320 | 305 | 313 | 38,400 | 313 |
| 2015-09-09 | 314 | 319 | 311 | 318 | 26,400 | 318 |
| 2015-09-08 | 308 | 311 | 303 | 304 | 17,600 | 304 |
| 2015-09-07 | 314 | 318 | 302 | 311 | 59,500 | 311 |
| 2015-09-04 | 326 | 326 | 311 | 313 | 54,400 | 313 |
| 2015-09-03 | 332 | 334 | 325 | 326 | 37,700 | 326 |
| 2015-09-02 | 334 | 337 | 331 | 331 | 47,200 | 331 |
| 2015-09-01 | 351 | 351 | 338 | 339 | 55,400 | 339 |
| 2015-08-31 | 354 | 354 | 350 | 353 | 35,200 | 353 |
| 2015-08-28 | 350 | 352 | 347 | 352 | 35,000 | 352 |
| 2015-08-27 | 341 | 348 | 341 | 342 | 33,000 | 342 |
| 2015-08-26 | 332 | 343 | 331 | 338 | 48,700 | 338 |
| 2015-08-25 | 330 | 347 | 325 | 328 | 122,400 | 328 |
| 2015-08-24 | 342 | 357 | 337 | 337 | 146,300 | 337 |
| 2015-08-21 | 353 | 358 | 349 | 353 | 135,200 | 353 |
| 2015-08-20 | 360 | 364 | 358 | 360 | 69,400 | 360 |
| 2015-08-19 | 382 | 382 | 364 | 365 | 45,000 | 365 |
| 2015-08-18 | 370 | 376 | 370 | 374 | 41,800 | 374 |
| 2015-08-17 | 368 | 370 | 360 | 368 | 55,500 | 368 |
| 2015-08-14 | 373 | 374 | 365 | 368 | 34,700 | 368 |
| 2015-08-13 | 372 | 374 | 367 | 373 | 47,700 | 373 |
| 2015-08-12 | 382 | 382 | 368 | 373 | 82,600 | 373 |
| 2015-08-11 | 396 | 397 | 380 | 384 | 99,200 | 384 |
| 2015-08-10 | 376 | 399 | 373 | 396 | 172,700 | 396 |
| 2015-08-07 | 367 | 373 | 365 | 372 | 49,800 | 372 |
| 2015-08-06 | 366 | 371 | 365 | 367 | 36,100 | 367 |
| 2015-08-05 | 369 | 371 | 359 | 366 | 73,300 | 366 |
| 2015-08-04 | 382 | 384 | 368 | 370 | 99,200 | 370 |
| 2015-08-03 | 383 | 387 | 379 | 384 | 60,200 | 384 |
| 2015-07-31 | 372 | 379 | 371 | 379 | 58,100 | 379 |
| 2015-07-30 | 372 | 374 | 368 | 370 | 50,400 | 370 |
| 2015-07-29 | 378 | 378 | 370 | 370 | 52,800 | 370 |
| 2015-07-28 | 366 | 376 | 363 | 373 | 92,400 | 373 |
| 2015-07-27 | 364 | 368 | 362 | 363 | 64,700 | 363 |
| 2015-07-24 | 361 | 365 | 361 | 363 | 38,100 | 363 |
| 2015-07-23 | 358 | 363 | 358 | 363 | 43,600 | 363 |
| 2015-07-22 | 363 | 365 | 357 | 358 | 38,900 | 358 |
| 2015-07-21 | 361 | 363 | 358 | 363 | 35,500 | 363 |
| 2015-07-17 | 362 | 365 | 360 | 361 | 34,800 | 361 |
| 2015-07-16 | 363 | 366 | 360 | 362 | 39,200 | 362 |
| 2015-07-15 | 370 | 370 | 358 | 361 | 65,400 | 361 |
| 2015-07-14 | 365 | 365 | 359 | 362 | 43,800 | 362 |
| 2015-07-13 | 350 | 359 | 350 | 358 | 34,600 | 358 |
| 2015-07-10 | 352 | 358 | 351 | 353 | 57,100 | 353 |
| 2015-07-09 | 354 | 355 | 344 | 351 | 107,300 | 351 |
| 2015-07-08 | 369 | 369 | 358 | 358 | 81,500 | 358 |
| 2015-07-07 | 372 | 372 | 364 | 366 | 50,400 | 366 |
| 2015-07-06 | 370 | 374 | 359 | 361 | 132,000 | 361 |
| 2015-07-03 | 387 | 387 | 364 | 370 | 190,200 | 370 |
| 2015-07-02 | 393 | 410 | 379 | 387 | 367,300 | 387 |
| 2015-07-01 | 379 | 400 | 378 | 393 | 414,400 | 393 |
| 2015-06-30 | 356 | 373 | 355 | 370 | 154,700 | 370 |
| 2015-06-29 | 355 | 358 | 355 | 355 | 68,000 | 355 |
| 2015-06-26 | 357 | 359 | 355 | 358 | 38,600 | 358 |
| 2015-06-25 | 360 | 364 | 356 | 356 | 72,900 | 356 |
| 2015-06-24 | 363 | 364 | 360 | 362 | 39,700 | 362 |
| 2015-06-23 | 361 | 363 | 360 | 362 | 36,900 | 362 |
| 2015-06-22 | 360 | 361 | 358 | 361 | 37,000 | 361 |
| 2015-06-19 | 355 | 359 | 352 | 357 | 45,700 | 357 |
| 2015-06-18 | 353 | 358 | 352 | 352 | 40,300 | 352 |
| 2015-06-17 | 353 | 357 | 352 | 355 | 62,000 | 355 |
| 2015-06-16 | 365 | 365 | 349 | 350 | 145,900 | 350 |
| 2015-06-15 | 360 | 366 | 360 | 365 | 65,000 | 365 |
| 2015-06-12 | 355 | 363 | 354 | 361 | 157,800 | 361 |
| 2015-06-11 | 351 | 354 | 340 | 352 | 121,600 | 352 |
| 2015-06-10 | 345 | 350 | 344 | 345 | 55,400 | 345 |
| 2015-06-09 | 345 | 351 | 342 | 345 | 62,500 | 345 |
| 2015-06-08 | 353 | 356 | 347 | 349 | 84,400 | 349 |
| 2015-06-05 | 356 | 357 | 350 | 354 | 80,500 | 354 |
| 2015-06-04 | 357 | 358 | 353 | 356 | 39,500 | 356 |
| 2015-06-03 | 355 | 360 | 355 | 359 | 42,800 | 359 |
| 2015-06-02 | 358 | 361 | 351 | 357 | 88,100 | 357 |
| 2015-06-01 | 360 | 361 | 353 | 357 | 94,300 | 357 |
| 2015-05-29 | 354 | 363 | 351 | 359 | 105,100 | 359 |
| 2015-05-28 | 358 | 358 | 349 | 351 | 80,800 | 351 |
| 2015-05-27 | 355 | 360 | 352 | 354 | 101,700 | 354 |
| 2015-05-26 | 359 | 359 | 350 | 355 | 49,800 | 355 |
| 2015-05-25 | 359 | 359 | 353 | 356 | 39,400 | 356 |
| 2015-05-22 | 356 | 363 | 349 | 354 | 198,500 | 354 |
| 2015-05-21 | 336 | 351 | 336 | 349 | 163,600 | 349 |
| 2015-05-20 | 331 | 339 | 331 | 339 | 94,900 | 339 |
| 2015-05-19 | 330 | 337 | 329 | 330 | 146,800 | 330 |
| 2015-05-18 | 339 | 344 | 328 | 334 | 213,400 | 334 |
| 2015-05-15 | 341 | 347 | 338 | 342 | 75,200 | 342 |
| 2015-05-14 | 337 | 345 | 336 | 340 | 118,500 | 340 |
| 2015-05-13 | 353 | 356 | 339 | 341 | 176,300 | 341 |
| 2015-05-12 | 357 | 358 | 353 | 357 | 38,200 | 357 |
| 2015-05-11 | 360 | 367 | 357 | 358 | 63,400 | 358 |
| 2015-05-08 | 355 | 359 | 352 | 359 | 103,400 | 359 |
| 2015-05-07 | 343 | 358 | 343 | 354 | 159,700 | 354 |
| 2015-05-01 | 342 | 345 | 337 | 342 | 93,800 | 342 |
| 2015-04-30 | 357 | 360 | 342 | 343 | 176,600 | 343 |
| 2015-04-28 | 356 | 365 | 356 | 359 | 123,000 | 359 |
| 2015-04-27 | 358 | 364 | 356 | 357 | 113,300 | 357 |
| 2015-04-24 | 367 | 368 | 353 | 366 | 277,500 | 366 |
| 2015-04-23 | 339 | 379 | 339 | 366 | 744,100 | 366 |
| 2015-04-22 | 344 | 346 | 339 | 340 | 83,400 | 340 |
| 2015-04-21 | 352 | 355 | 343 | 347 | 171,800 | 347 |
| 2015-04-20 | 327 | 350 | 323 | 348 | 323,500 | 348 |
| 2015-04-17 | 342 | 342 | 332 | 335 | 129,400 | 335 |
| 2015-04-16 | 341 | 358 | 340 | 346 | 311,300 | 346 |
| 2015-04-15 | 334 | 350 | 332 | 341 | 461,800 | 341 |
| 2015-04-14 | 314 | 342 | 310 | 339 | 481,400 | 339 |
| 2015-04-13 | 315 | 319 | 309 | 314 | 241,300 | 314 |
| 2015-04-10 | 301 | 321 | 297 | 316 | 542,000 | 316 |
| 2015-04-09 | 289 | 299 | 289 | 297 | 154,300 | 297 |
| 2015-04-08 | 288 | 289 | 286 | 288 | 97,600 | 288 |
| 2015-04-07 | 285 | 286 | 282 | 283 | 41,700 | 283 |
| 2015-04-06 | 287 | 287 | 284 | 285 | 36,800 | 285 |
| 2015-04-03 | 284 | 284 | 280 | 283 | 24,600 | 283 |
| 2015-04-02 | 279 | 285 | 277 | 284 | 52,900 | 284 |
| 2015-04-01 | 280 | 281 | 276 | 276 | 50,600 | 276 |
| 2015-03-31 | 283 | 283 | 281 | 281 | 27,700 | 281 |
| 2015-03-30 | 282 | 283 | 281 | 283 | 31,100 | 283 |
| 2015-03-27 | 283 | 287 | 281 | 283 | 111,700 | 283 |
| 2015-03-26 | 291 | 294 | 288 | 289 | 219,800 | 289 |
| 2015-03-25 | 295 | 295 | 291 | 291 | 66,600 | 291 |
| 2015-03-24 | 295 | 295 | 291 | 291 | 64,800 | 291 |
| 2015-03-23 | 290 | 292 | 289 | 292 | 45,600 | 292 |
| 2015-03-20 | 289 | 290 | 287 | 288 | 28,000 | 288 |
| 2015-03-19 | 287 | 290 | 285 | 287 | 41,400 | 287 |
| 2015-03-18 | 290 | 292 | 286 | 286 | 60,100 | 286 |
| 2015-03-17 | 291 | 293 | 290 | 290 | 48,600 | 290 |
| 2015-03-16 | 288 | 291 | 288 | 291 | 29,200 | 291 |
| 2015-03-13 | 287 | 291 | 287 | 288 | 97,900 | 288 |
| 2015-03-12 | 288 | 293 | 286 | 287 | 114,500 | 287 |
| 2015-03-11 | 281 | 287 | 281 | 287 | 73,700 | 287 |
| 2015-03-10 | 280 | 282 | 279 | 281 | 41,100 | 281 |
| 2015-03-09 | 274 | 280 | 273 | 279 | 110,400 | 279 |
| 2015-03-06 | 286 | 286 | 280 | 282 | 72,500 | 282 |
| 2015-03-05 | 286 | 286 | 283 | 283 | 39,600 | 283 |
| 2015-03-04 | 285 | 286 | 281 | 284 | 62,000 | 284 |
| 2015-03-03 | 287 | 289 | 285 | 285 | 35,500 | 285 |
| 2015-03-02 | 288 | 289 | 286 | 287 | 39,800 | 287 |
| 2015-02-27 | 288 | 289 | 287 | 288 | 38,100 | 288 |
| 2015-02-26 | 287 | 289 | 286 | 289 | 34,600 | 289 |
| 2015-02-25 | 286 | 288 | 281 | 285 | 35,700 | 285 |
| 2015-02-24 | 282 | 286 | 282 | 285 | 26,400 | 285 |
| 2015-02-23 | 289 | 289 | 278 | 283 | 75,200 | 283 |
| 2015-02-20 | 285 | 289 | 283 | 288 | 81,900 | 288 |
| 2015-02-19 | 284 | 285 | 281 | 285 | 76,600 | 285 |
| 2015-02-18 | 280 | 284 | 280 | 280 | 97,000 | 280 |
| 2015-02-17 | 278 | 280 | 277 | 280 | 56,100 | 280 |
| 2015-02-16 | 277 | 278 | 274 | 276 | 49,600 | 276 |
| 2015-02-13 | 276 | 277 | 271 | 273 | 73,600 | 273 |
| 2015-02-12 | 274 | 277 | 271 | 271 | 75,700 | 271 |
| 2015-02-10 | 269 | 273 | 268 | 270 | 90,200 | 270 |
| 2015-02-09 | 270 | 278 | 264 | 266 | 173,600 | 266 |
| 2015-02-06 | 258 | 259 | 257 | 258 | 62,800 | 258 |
| 2015-02-05 | 264 | 264 | 259 | 259 | 59,900 | 259 |
| 2015-02-04 | 260 | 262 | 257 | 262 | 54,100 | 262 |
| 2015-02-03 | 262 | 263 | 259 | 259 | 34,900 | 259 |
| 2015-02-02 | 264 | 264 | 261 | 262 | 17,300 | 262 |
| 2015-01-30 | 265 | 265 | 261 | 264 | 31,700 | 264 |
| 2015-01-29 | 266 | 267 | 259 | 263 | 64,100 | 263 |
| 2015-01-28 | 266 | 268 | 265 | 268 | 30,500 | 268 |
| 2015-01-27 | 267 | 267 | 262 | 265 | 26,200 | 265 |
| 2015-01-26 | 267 | 267 | 263 | 264 | 25,200 | 264 |
| 2015-01-23 | 262 | 263 | 260 | 261 | 37,300 | 261 |
| 2015-01-22 | 263 | 263 | 258 | 260 | 51,500 | 260 |
| 2015-01-21 | 266 | 271 | 258 | 259 | 46,800 | 259 |
| 2015-01-20 | 265 | 265 | 260 | 264 | 26,600 | 264 |
| 2015-01-19 | 261 | 264 | 261 | 261 | 19,600 | 261 |
| 2015-01-16 | 264 | 264 | 260 | 260 | 36,600 | 260 |
| 2015-01-15 | 263 | 265 | 260 | 264 | 85,000 | 264 |
| 2015-01-14 | 268 | 268 | 265 | 265 | 26,100 | 265 |
| 2015-01-13 | 272 | 272 | 266 | 268 | 60,500 | 268 |
| 2015-01-09 | 275 | 276 | 273 | 276 | 28,800 | 276 |
| 2015-01-08 | 272 | 275 | 272 | 275 | 54,600 | 275 |
| 2015-01-07 | 270 | 278 | 270 | 274 | 43,200 | 274 |
| 2015-01-06 | 280 | 282 | 276 | 276 | 46,500 | 276 |
| 2015-01-05 | 290 | 290 | 283 | 284 | 58,600 | 284 |
分割・併合履歴 ： なし
