1. HOME >
  2. 株価時系列 >
  3. 8291 >
  4. 2020年

8291 日産東京販売ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3027227226726935,600269
2020-12-2927227226727032,900270
2020-12-2827127126727056,000270
2020-12-2526226726226727,700267
2020-12-2426226326026215,800262
2020-12-2326626626226215,100262
2020-12-2226827026526522,600265
2020-12-2126326826326833,000268
2020-12-1826126426026422,700264
2020-12-1726126426026329,700263
2020-12-1626126526026134,600261
2020-12-1525926325825870,600258
2020-12-1425826125726042,900260
2020-12-1125425725225735,300257
2020-12-1024825224825219,900252
2020-12-0925025524824865,400248
2020-12-0825125225025013,200250
2020-12-0725425425125126,200251
2020-12-0425125224925230,500252
2020-12-0325125625025032,100250
2020-12-0225525525125135,000251
2020-12-0125425424824844,900248
2020-11-3025625625025039,100250
2020-11-2725225525025059,100250
2020-11-2625625625225231,200252
2020-11-2525325625125533,800255
2020-11-2425225625025032,000250
2020-11-2025025124825020,900250
2020-11-1925225225025111,900251
2020-11-1825025325025125,000251
2020-11-1725225325025017,200250
2020-11-1625425525325529,100255
2020-11-1325125124925020,300250
2020-11-1225125224925127,400251
2020-11-1125525525125537,300255
2020-11-1025325624925541,200255
2020-11-0924825224825164,400251
2020-11-0626226325926316,400263
2020-11-0526226325926327,300263
2020-11-0425826025725921,500259
2020-11-0225225625225616,600256
2020-10-3025925925025118,600251
2020-10-2925525525325522,600255
2020-10-2825025224925220,400252
2020-10-2724625024625015,400250
2020-10-2624624724624615,100246
2020-10-232482492462497,000249
2020-10-2225525524724832,500248
2020-10-212532552532558,000255
2020-10-202572572522528,900252
2020-10-192552572552579,900257
2020-10-162582582552552,900255
2020-10-1526126125625712,400257
2020-10-142602612592597,000259
2020-10-132632632592609,200260
2020-10-122632632592595,900259
2020-10-092632632612626,900262
2020-10-0826426426026214,400262
2020-10-0726426425826416,000264
2020-10-0626526526126512,400265
2020-10-0526226526126535,500265
2020-10-0226026425825925,700259
2020-09-3026126425625624,500256
2020-09-2926426526226529,000265
2020-09-2826526526026571,300265
2020-09-2526226225626143,400261
2020-09-2425826025526037,900260
2020-09-2325225525225517,400255
2020-09-1825425525325523,300255
2020-09-1725325425025325,300253
2020-09-1625025325025228,500252
2020-09-1525125224925061,100250
2020-09-1425525925325837,200258
2020-09-1125525525325432,500254
2020-09-1025325324925318,600253
2020-09-0925025324925134,300251
2020-09-0825225425125414,100254
2020-09-0725525525025122,500251
2020-09-0424925124825016,200250
2020-09-0325325325025013,500250
2020-09-0225425424725233,400252
2020-09-0125725725225418,400254
2020-08-3125625625225327,600253
2020-08-2825425525125330,900253
2020-08-2725025324925310,700253
2020-08-262482502472505,600250
2020-08-2524724924724810,200248
2020-08-2424724924524512,500245
2020-08-212502502472478,600247
2020-08-2024925124925014,100250
2020-08-192532532502507,700250
2020-08-182522522502518,800251
2020-08-1725425424925224,400252
2020-08-1425525524925221,700252
2020-08-1324725524625542,800255
2020-08-1224224424124419,400244
2020-08-1124024223924239,500242
2020-08-0724324724024735,200247
2020-08-0623924123723721,500237
2020-08-0524724724124122,100241
2020-08-0424424524124525,200245
2020-08-0323624423624316,900243
2020-07-3124724723723824,700238
2020-07-3025325324924920,300249
2020-07-2925525524824834,600248
2020-07-2825525725425724,300257
2020-07-2724925424925425,300254
2020-07-2224925324824818,100248
2020-07-2125025725025123,500251
2020-07-202522572512577,900257
2020-07-1725225725125313,300253
2020-07-162572572512529,100252
2020-07-1525525725025734,000257
2020-07-1425125425125325,000253
2020-07-1324525324325222,200252
2020-07-1024624824124128,600241
2020-07-0925325324624626,700246
2020-07-0825525725325313,900253
2020-07-0725525725425711,100257
2020-07-0625525725225527,200255
2020-07-0324825224825215,200252
2020-07-0225025424724721,200247
2020-07-0125825825025026,900250
2020-06-3025725725425628,800256
2020-06-2925725724825040,800250
2020-06-2624925724925745,000257
2020-06-2525725824724844,700248
2020-06-2425525825525613,400256
2020-06-2325925925525621,000256
2020-06-2225525925325815,300258
2020-06-1925825825325623,200256
2020-06-1825325725025728,000257
2020-06-17249259247252148,500252
2020-06-16245250242250122,500250
2020-06-1524325024024071,800240
2020-06-1223524523424349,800243
2020-06-1123824723824666,100246
2020-06-1023924523523699,800236
2020-06-0923724023423844,700238
2020-06-0823523823423835,000238
2020-06-0523123322823346,500233
2020-06-0423423422722829,200228
2020-06-0323323423023321,600233
2020-06-0223223423023226,200232
2020-06-0123523523223227,800232
2020-05-2923423523123361,500233
2020-05-2822223522023586,600235
2020-05-2722222221622163,400221
2020-05-2621822121522157,500221
2020-05-2521521921521820,800218
2020-05-2221321521221512,500215
2020-05-2121521721321319,500213
2020-05-2021921921221534,000215
2020-05-1921721821421835,000218
2020-05-1822322321221223,000212
2020-05-1521222420722447,000224
2020-05-1421321721121111,600211
2020-05-1321421721321419,800214
2020-05-1221621721421621,600216
2020-05-1121722221521563,600215
2020-05-0821321721021722,300217
2020-05-0721821820921136,700211
2020-05-0121821821021137,400211
2020-04-3021821821321347,000213
2020-04-2821021120521134,200211
2020-04-2720420820420826,000208
2020-04-2420420420220414,000204
2020-04-2320020619920626,900206
2020-04-2220120219819931,500199
2020-04-2120220519820546,700205
2020-04-2020320720020655,500206
2020-04-1720721320220235,500202
2020-04-1620121020121026,000210
2020-04-1520820820020045,200200
2020-04-1420520520120534,700205
2020-04-1320620620220424,700204
2020-04-1020620820220837,600208
2020-04-0920320620120655,800206
2020-04-0820220620020469,800204
2020-04-0719820519520382,100203
2020-04-06185194182193113,300193
2020-04-0319019018218663,100186
2020-04-02196197186186106,200186
2020-04-01210212198198112,500198
2020-03-31217217205215121,600215
2020-03-30214217206213306,700213
2020-03-27232234214234622,100234
2020-03-26223226214226185,400226
2020-03-25222227217227149,900227
2020-03-2421721720521294,000212
2020-03-23194213190211157,500211
2020-03-19196198184193125,600193
2020-03-18203204188189115,500189
2020-03-17180198178198133,400198
2020-03-16185189178180171,800180
2020-03-13182187176181211,000181
2020-03-12199201190193153,100193
2020-03-11208213203203108,300203
2020-03-10200210187210232,100210
2020-03-09213217205207161,200207
2020-03-06226226220220215,400220
2020-03-0523223222822972,400229
2020-03-0422923422822854,000228
2020-03-03241243231231111,800231
2020-03-02228239226238167,600238
2020-02-28238239229230373,400230
2020-02-27247248237238258,300238
2020-02-26245249243248171,700248
2020-02-25248250244246125,000246
2020-02-21256258253253224,700253
2020-02-2026526625725799,300257
2020-02-19258263258263105,000263
2020-02-18265265257257118,400257
2020-02-17270270265266117,700266
2020-02-14275276268272219,200272
2020-02-1327827927627748,800277
2020-02-1228028027827848,700278
2020-02-10279284277279204,200279
2020-02-07283283279279129,200279
2020-02-0628128528028462,700284
2020-02-0528328327827857,000278
2020-02-0427727927527940,300279
2020-02-0327527727427745,200277
2020-01-3127827927627755,100277
2020-01-3028228227527834,100278
2020-01-2928128127827930,600279
2020-01-2827828027527856,300278
2020-01-2728028127627862,100278
2020-01-2428128228028029,300280
2020-01-2328628628128135,000281
2020-01-2228228828228349,600283
2020-01-2128328428228225,300282
2020-01-2028228428128233,700282
2020-01-1728528528028376,900283
2020-01-1628528728428424,300284
2020-01-1528628728328529,200285
2020-01-1428828928428528,200285
2020-01-1028929028628845,000288
2020-01-0928829028729029,400290
2020-01-0828728828128636,100286
2020-01-0728828928628847,300288
2020-01-0628528528328446,300284

分割・併合履歴 ： なし