8291 日産東京販売ホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	406	406	403	405	25,000	405
2017-12-28	407	407	403	404	15,600	404
2017-12-27	404	406	403	404	27,300	404
2017-12-26	406	406	402	404	30,400	404
2017-12-25	408	408	403	404	30,600	404
2017-12-22	406	407	404	405	23,200	405
2017-12-21	401	404	401	403	20,100	403
2017-12-20	400	404	399	401	36,600	401
2017-12-19	404	404	398	398	28,800	398
2017-12-18	400	402	397	398	30,300	398
2017-12-15	400	402	396	397	46,900	397
2017-12-14	403	403	400	401	25,900	401
2017-12-13	403	406	399	399	43,600	399
2017-12-12	406	409	405	405	18,900	405
2017-12-11	403	406	403	406	23,500	406
2017-12-08	395	405	395	403	50,600	403
2017-12-07	400	405	399	402	36,400	402
2017-12-06	404	404	394	395	72,000	395
2017-12-05	406	407	402	406	39,000	406
2017-12-04	410	410	403	404	35,700	404
2017-12-01	412	412	405	410	53,600	410
2017-11-30	412	412	407	409	35,700	409
2017-11-29	405	410	405	409	24,800	409
2017-11-28	412	412	405	405	30,300	405
2017-11-27	411	412	408	411	40,900	411
2017-11-24	400	411	399	408	39,700	408
2017-11-22	401	406	400	400	43,200	400
2017-11-21	398	405	397	403	26,700	403
2017-11-20	396	399	394	398	31,200	398
2017-11-17	398	401	396	397	38,200	397
2017-11-16	395	400	393	398	48,000	398
2017-11-15	409	410	396	398	74,200	398
2017-11-13	421	422	419	420	28,400	420
2017-11-10	417	421	416	421	56,700	421
2017-11-09	424	428	417	423	58,800	423
2017-11-08	428	428	422	426	32,400	426
2017-11-07	429	433	422	428	70,000	428
2017-11-06	420	434	415	428	105,700	428
2017-11-02	409	418	407	417	65,000	417
2017-11-01	413	413	407	409	58,300	409
2017-10-31	410	410	406	408	36,400	408
2017-10-30	412	413	407	409	56,300	409
2017-10-27	410	415	409	409	41,800	409
2017-10-26	406	411	405	408	32,800	408
2017-10-25	410	412	405	407	29,000	407
2017-10-24	408	411	401	410	61,300	410
2017-10-23	407	411	403	404	72,300	404
2017-10-20	402	407	396	404	101,100	404
2017-10-19	407	411	407	409	20,600	409
2017-10-18	412	413	407	408	37,600	408
2017-10-17	416	416	412	414	21,400	414
2017-10-16	413	418	409	416	46,100	416
2017-10-13	414	414	411	413	31,800	413
2017-10-12	412	414	410	414	39,400	414
2017-10-11	405	410	403	409	59,600	409
2017-10-10	408	411	400	402	120,500	402
2017-10-06	405	414	405	412	80,600	412
2017-10-05	408	408	404	405	63,500	405
2017-10-04	413	415	405	407	104,800	407
2017-10-03	405	417	405	412	256,600	412
2017-10-02	400	407	397	402	363,400	402
2017-09-29	424	428	423	424	47,400	424
2017-09-28	423	425	419	424	53,200	424
2017-09-27	422	423	419	423	35,500	423
2017-09-26	422	422	416	422	56,600	422
2017-09-25	416	424	413	420	101,000	420
2017-09-22	421	421	406	410	88,400	410
2017-09-21	428	429	419	420	74,600	420
2017-09-20	404	428	403	424	188,600	424
2017-09-19	399	404	392	403	134,600	403
2017-09-15	393	395	388	391	98,500	391
2017-09-14	380	387	380	385	50,200	385
2017-09-13	386	388	381	381	32,900	381
2017-09-12	379	386	378	384	67,600	384
2017-09-11	375	378	373	377	59,600	377
2017-09-08	367	373	366	369	49,700	369
2017-09-07	370	376	367	370	68,100	370
2017-09-06	362	369	361	368	37,000	368
2017-09-05	374	374	366	367	50,800	367
2017-09-04	375	375	370	370	46,100	370
2017-09-01	379	380	376	378	48,200	378
2017-08-31	383	383	378	378	35,600	378
2017-08-30	381	382	380	382	28,300	382
2017-08-29	378	379	376	379	31,200	379
2017-08-28	384	384	377	378	45,400	378
2017-08-25	382	383	380	381	19,200	381
2017-08-24	383	383	380	382	25,200	382
2017-08-23	386	386	382	383	25,100	383
2017-08-22	382	384	381	382	16,200	382
2017-08-21	386	386	382	383	26,500	383
2017-08-18	389	389	385	385	44,900	385
2017-08-17	392	393	390	392	24,300	392
2017-08-16	386	392	386	391	27,600	391
2017-08-15	382	393	381	387	63,400	387
2017-08-14	386	386	379	379	62,900	379
2017-08-10	388	392	387	389	34,300	389
2017-08-09	398	398	388	388	55,700	388
2017-08-08	398	400	393	397	64,500	397
2017-08-07	402	406	384	398	234,700	398
2017-08-04	422	430	420	428	46,900	428
2017-08-03	429	430	425	430	38,900	430
2017-08-02	419	429	418	429	67,600	429
2017-08-01	424	424	416	419	58,900	419
2017-07-31	422	422	419	419	36,700	419
2017-07-28	425	425	419	419	45,900	419
2017-07-27	424	426	419	421	32,800	421
2017-07-26	422	423	420	422	30,400	422
2017-07-25	424	424	418	420	29,000	420
2017-07-24	419	423	417	423	30,100	423
2017-07-21	421	423	418	420	33,500	420
2017-07-20	420	427	419	421	32,400	421
2017-07-19	418	421	418	420	26,900	420
2017-07-18	424	424	417	420	53,300	420
2017-07-14	423	423	420	423	27,100	423
2017-07-13	428	429	416	421	74,900	421
2017-07-12	438	438	426	428	66,300	428
2017-07-11	436	441	436	438	44,100	438
2017-07-10	449	452	432	436	112,800	436
2017-07-07	450	452	445	445	115,600	445
2017-07-06	460	460	443	450	208,900	450
2017-07-05	424	438	424	436	121,200	436
2017-07-04	424	437	424	426	114,900	426
2017-07-03	422	427	422	424	36,000	424
2017-06-30	422	424	420	422	32,800	422
2017-06-29	424	426	421	426	62,900	426
2017-06-28	423	425	419	420	29,900	420
2017-06-27	421	424	419	423	33,400	423
2017-06-26	418	423	418	421	16,100	421
2017-06-23	423	423	416	419	42,300	419
2017-06-22	420	422	417	419	28,000	419
2017-06-21	426	428	420	420	50,600	420
2017-06-20	425	428	425	427	33,400	427
2017-06-19	422	427	422	424	39,900	424
2017-06-16	425	428	422	425	70,000	425
2017-06-15	419	421	412	420	51,500	420
2017-06-14	424	429	415	417	88,600	417
2017-06-13	408	422	408	422	43,300	422
2017-06-12	412	416	403	410	84,700	410
2017-06-09	416	417	412	413	68,800	413
2017-06-08	419	422	417	418	63,600	418
2017-06-07	419	419	416	417	44,600	417
2017-06-06	426	426	418	419	64,200	419
2017-06-05	426	426	415	421	75,700	421
2017-06-02	424	430	423	425	130,400	425
2017-06-01	421	425	417	419	95,900	419
2017-05-31	427	431	422	422	101,700	422
2017-05-30	440	440	414	429	187,800	429
2017-05-29	442	443	437	437	60,200	437
2017-05-26	453	453	441	442	101,000	442
2017-05-25	461	461	454	454	72,900	454
2017-05-24	456	462	455	459	104,500	459
2017-05-23	455	457	451	452	68,800	452
2017-05-22	451	457	447	453	81,900	453
2017-05-19	440	447	435	446	118,200	446
2017-05-18	439	445	437	437	103,500	437
2017-05-17	448	448	432	447	133,400	447
2017-05-16	445	452	445	452	93,200	452
2017-05-15	448	454	446	448	82,700	448
2017-05-12	466	472	441	446	331,300	446
2017-05-11	483	483	475	479	67,800	479
2017-05-10	478	483	470	483	120,700	483
2017-05-09	483	485	474	478	98,400	478
2017-05-08	480	484	474	483	133,100	483
2017-05-02	463	475	462	475	137,400	475
2017-05-01	467	467	452	458	102,900	458
2017-04-28	450	468	449	465	226,200	465
2017-04-27	437	448	432	446	132,500	446
2017-04-26	439	439	433	437	94,800	437
2017-04-25	421	436	411	433	204,700	433
2017-04-24	430	439	420	422	174,100	422
2017-04-21	430	430	422	425	95,500	425
2017-04-20	414	429	414	422	131,300	422
2017-04-19	401	411	401	411	72,100	411
2017-04-18	402	411	401	404	104,100	404
2017-04-17	396	399	392	395	50,300	395
2017-04-14	406	407	395	399	153,000	399
2017-04-13	410	414	409	410	98,500	410
2017-04-12	425	426	407	412	178,800	412
2017-04-11	430	433	424	430	170,300	430
2017-04-10	413	435	410	435	240,200	435
2017-04-07	405	415	403	408	176,900	408
2017-04-06	403	407	392	400	275,000	400
2017-04-05	417	419	405	410	180,600	410
2017-04-04	413	423	408	414	542,900	414
2017-04-03	407	409	400	405	169,200	405
2017-03-31	400	414	400	407	188,600	407
2017-03-30	395	404	394	400	125,700	400
2017-03-29	390	399	390	397	185,400	397
2017-03-28	396	398	391	393	208,800	393
2017-03-27	393	396	392	394	101,600	394
2017-03-24	394	398	391	396	67,700	396
2017-03-23	391	393	386	391	60,000	391
2017-03-22	396	397	390	390	95,800	390
2017-03-21	400	408	400	402	71,100	402
2017-03-17	401	403	398	400	57,900	400
2017-03-16	401	406	396	400	109,000	400
2017-03-15	395	413	395	404	255,300	404
2017-03-14	397	397	392	395	76,200	395
2017-03-13	388	403	388	397	284,600	397
2017-03-10	385	391	381	388	138,600	388
2017-03-09	385	388	383	387	61,200	387
2017-03-08	388	395	385	387	126,300	387
2017-03-07	382	391	381	388	123,000	388
2017-03-06	388	389	381	381	67,300	381
2017-03-03	383	389	378	382	196,300	382
2017-03-02	360	378	358	378	212,900	378
2017-03-01	360	360	350	355	61,300	355
2017-02-28	358	359	356	358	56,600	358
2017-02-27	359	360	356	358	42,200	358
2017-02-24	357	360	356	358	25,500	358
2017-02-23	360	360	356	358	20,200	358
2017-02-22	356	360	356	359	60,200	359
2017-02-21	353	355	351	355	46,000	355
2017-02-20	353	353	350	352	36,200	352
2017-02-17	353	353	349	349	40,700	349
2017-02-16	348	353	348	350	102,400	350
2017-02-15	335	346	335	345	72,300	345
2017-02-14	334	335	332	333	33,800	333
2017-02-13	328	334	328	333	38,200	333
2017-02-10	330	335	328	329	52,600	329
2017-02-09	327	329	325	329	31,500	329
2017-02-08	328	331	325	326	60,100	326
2017-02-07	330	334	325	328	130,700	328
2017-02-06	336	340	334	336	55,700	336
2017-02-03	337	337	333	333	40,900	333
2017-02-02	338	340	336	337	43,100	337
2017-02-01	340	341	336	341	35,200	341
2017-01-31	345	345	338	340	52,200	340
2017-01-30	343	345	339	345	54,800	345
2017-01-27	344	344	341	343	32,400	343
2017-01-26	344	345	340	340	56,600	340
2017-01-25	340	343	338	342	56,800	342
2017-01-24	331	337	331	336	28,300	336
2017-01-23	335	335	329	333	76,000	333
2017-01-20	335	338	334	335	34,700	335
2017-01-19	336	340	334	336	58,000	336
2017-01-18	334	338	333	335	85,900	335
2017-01-17	347	348	334	335	111,500	335
2017-01-16	336	346	336	346	70,300	346
2017-01-13	336	339	334	337	92,100	337
2017-01-12	343	345	336	341	134,700	341
2017-01-11	352	352	343	348	118,400	348
2017-01-10	361	363	351	354	137,800	354
2017-01-06	355	364	355	361	127,700	361
2017-01-05	341	356	341	355	169,900	355
2017-01-04	336	339	335	339	60,900	339

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