[8291 東証1部] 日産東京販売ホールディングス 日足 時系列データ

[8291 東証1部] 日産東京販売ホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-24400.00411.00399.00408.003970016090000
2017-11-22401.00406.00400.00400.004320017362900
2017-11-21398.00405.00397.00403.002670010739300
2017-11-20396.00399.00394.00398.003120012363200
2017-11-17398.00401.00396.00397.003820015194600
2017-11-16395.00400.00393.00398.004800019042200
2017-11-15409.00410.00396.00398.007420029837400
2017-11-14420.00421.00403.00407.007780031972100
2017-11-13421.00422.00419.00420.002840011948100
2017-11-10417.00421.00416.00421.005670023689100
2017-11-09424.00428.00417.00423.005880024902100
2017-11-08428.00428.00422.00426.003240013778500
2017-11-07429.00433.00422.00428.007000029968800
2017-11-06420.00434.00415.00428.0010570044687100
2017-11-02409.00418.00407.00417.006500026877900
2017-11-01413.00413.00407.00409.005830023916500
2017-10-31410.00410.00406.00408.003640014866200
2017-10-30412.00413.00407.00409.005630023059600
2017-10-27410.00415.00409.00409.004180017185400
2017-10-26406.00411.00405.00408.003280013384900
2017-10-25410.00412.00405.00407.002900011846300
2017-10-24408.00411.00401.00410.006130025081500
2017-10-23407.00411.00403.00404.007230029427700
2017-10-20402.00407.00396.00404.0010110040508300
2017-10-19407.00411.00407.00409.00206008425600
2017-10-18412.00413.00407.00408.003760015418300
2017-10-17416.00416.00412.00414.00214008864400
2017-10-16413.00418.00409.00416.004610019137500
2017-10-13414.00414.00411.00413.003180013127400
2017-10-12412.00414.00410.00414.003940016257900
2017-10-11405.00410.00403.00409.005960024235600
2017-10-10408.00411.00400.00402.0012050048770800
2017-10-06405.00414.00405.00412.008060032978500
2017-10-05408.00408.00404.00405.006350025767200
2017-10-04413.00415.00405.00407.0010480042903900
2017-10-03405.00417.00405.00412.00256600105594500
2017-10-02400.00407.00397.00402.00363400146094700
2017-09-29424.00428.00423.00424.004740020166600
2017-09-28423.00425.00419.00424.005320022488900
2017-09-27422.00423.00419.00423.003550014955000
2017-09-26422.00422.00416.00422.005660023778000
2017-09-25416.00424.00413.00420.0010100042229900
2017-09-22421.00421.00406.00410.008840036652000
2017-09-21428.00429.00419.00420.007460031550800
2017-09-20404.00428.00403.00424.0018860078872100
2017-09-19399.00404.00392.00403.0013460053716200
2017-09-15393.00395.00388.00391.009850038547100
2017-09-14380.00387.00380.00385.005020019263700
2017-09-13386.00388.00381.00381.003290012620800
2017-09-12379.00386.00378.00384.006760025882400
2017-09-11375.00378.00373.00377.005960022425400
2017-09-08367.00373.00366.00369.004970018319600
2017-09-07370.00376.00367.00370.006810025248100
2017-09-06362.00369.00361.00368.003700013505200
2017-09-05374.00374.00366.00367.005080018788600
2017-09-04375.00375.00370.00370.004610017186000
2017-09-01379.00380.00376.00378.004820018218900
2017-08-31383.00383.00378.00378.003560013545300
2017-08-30381.00382.00380.00382.002830010785000
2017-08-29378.00379.00376.00379.003120011797200
2017-08-28384.00384.00377.00378.004540017246300
2017-08-25382.00383.00380.00381.00192007326300
2017-08-24383.00383.00380.00382.00252009605300
2017-08-23386.00386.00382.00383.00251009619400
2017-08-22382.00384.00381.00382.00162006196100
2017-08-21386.00386.00382.00383.002650010179500
2017-08-18389.00389.00385.00385.004490017373000
2017-08-17392.00393.00390.00392.00243009505400
2017-08-16386.00392.00386.00391.002760010777000
2017-08-15382.00393.00381.00387.006340024532100
2017-08-14386.00386.00379.00379.006290024023800
2017-08-10388.00392.00387.00389.003430013341900
2017-08-09398.00398.00388.00388.005570021826700
2017-08-08398.00400.00393.00397.006450025532100
2017-08-07402.00406.00384.00398.0023470093174400
2017-08-04422.00430.00420.00428.004690019999500
2017-08-03429.00430.00425.00430.003890016652900
2017-08-02419.00429.00418.00429.006760028712800
2017-08-01424.00424.00416.00419.005890024696700
2017-07-31422.00422.00419.00419.003670015431400
2017-07-28425.00425.00419.00419.004590019327300
2017-07-27424.00426.00419.00421.003280013839000
2017-07-26422.00423.00420.00422.003040012803300
2017-07-25424.00424.00418.00420.002900012184200
2017-07-24419.00423.00417.00423.003010012658300
2017-07-21421.00423.00418.00420.003350014077000
2017-07-20420.00427.00419.00421.003240013715600
2017-07-19418.00421.00418.00420.002690011291000
2017-07-18424.00424.00417.00420.005330022378000
2017-07-14423.00423.00420.00423.002710011443300
2017-07-13428.00429.00416.00421.007490031616400
2017-07-12438.00438.00426.00428.006630028514400
2017-07-11436.00441.00436.00438.004410019365000
2017-07-10449.00452.00432.00436.0011280049605300
2017-07-07450.00452.00445.00445.0011560051788500
2017-07-06460.00460.00443.00450.0020890094216500
2017-07-05424.00438.00424.00436.0012120052286700
2017-07-04424.00437.00424.00426.0011490049217400
2017-07-03422.00427.00422.00424.003600015295300
2017-06-30422.00424.00420.00422.003280013834400
2017-06-29424.00426.00421.00426.006290026680700
2017-06-28423.00425.00419.00420.002990012613100
2017-06-27421.00424.00419.00423.003340014087700
2017-06-26418.00423.00418.00421.00161006777200
2017-06-23423.00423.00416.00419.004230017762300
2017-06-22420.00422.00417.00419.002800011766300
2017-06-21426.00428.00420.00420.005060021418000
2017-06-20425.00428.00425.00427.003340014248400
2017-06-19422.00427.00422.00424.003990016928700
2017-06-16425.00428.00422.00425.007000029740900
2017-06-15419.00421.00412.00420.005150021526700
2017-06-14424.00429.00415.00417.008860037346100
2017-06-13408.00422.00408.00422.004330018138100
2017-06-12412.00416.00403.00410.008470034745200
2017-06-09416.00417.00412.00413.006880028530000
2017-06-08419.00422.00417.00418.006360026677100
2017-06-07419.00419.00416.00417.004460018620400
2017-06-06426.00426.00418.00419.006420027050600
2017-06-05426.00426.00415.00421.007570031824400
2017-06-02424.00430.00423.00425.0013040055534000
2017-06-01421.00425.00417.00419.009590040330600
2017-05-31427.00431.00422.00422.0010170043288500
2017-05-30440.00440.00414.00429.0018780081129700
2017-05-29442.00443.00437.00437.006020026509200
2017-05-26453.00453.00441.00442.0010100045062900
2017-05-25461.00461.00454.00454.007290033331400
2017-05-24456.00462.00455.00459.0010450047858200
2017-05-23455.00457.00451.00452.006880031199200
2017-05-22451.00457.00447.00453.008190037068500
2017-05-19440.00447.00435.00446.0011820052229100
2017-05-18439.00445.00437.00437.0010350045528200
2017-05-17448.00448.00432.00447.0013340059041500
2017-05-16445.00452.00445.00452.009320041863000
2017-05-15448.00454.00446.00448.008270037113600
2017-05-12466.00472.00441.00446.00331300150815900
2017-05-11483.00483.00475.00479.006780032507500
2017-05-10478.00483.00470.00483.0012070057668700
2017-05-09483.00485.00474.00478.009840047327800
2017-05-08480.00484.00474.00483.0013310064015700
2017-05-02463.00475.00462.00475.0013740064755500
2017-05-01467.00467.00452.00458.0010290047163100
2017-04-28450.00468.00449.00465.00226200104285500
2017-04-27437.00448.00432.00446.0013250058537800
2017-04-26439.00439.00433.00437.009480041367700
2017-04-25421.00436.00411.00433.0020470086804600
2017-04-24430.00439.00420.00422.0017410074550100
2017-04-21430.00430.00422.00425.009550040622100
2017-04-20414.00429.00414.00422.0013130055494300
2017-04-19401.00411.00401.00411.007210029362300
2017-04-18402.00411.00401.00404.0010410042188300
2017-04-17396.00399.00392.00395.005030019893600
2017-04-14406.00407.00395.00399.0015300061368300
2017-04-13410.00414.00409.00410.009850040464000
2017-04-12425.00426.00407.00412.0017880073940600
2017-04-11430.00433.00424.00430.0017030072923300
2017-04-10413.00435.00410.00435.00240200102053400
2017-04-07405.00415.00403.00408.0017690072416900
2017-04-06403.00407.00392.00400.00275000110111400
2017-04-05417.00419.00405.00410.0018060074326500
2017-04-04413.00423.00408.00414.00542900224864500
2017-04-03407.00409.00400.00405.0016920068501900
2017-03-31400.00414.00400.00407.0018860077012200
2017-03-30395.00404.00394.00400.0012570050305600
2017-03-29390.00399.00390.00397.0018540072624400
2017-03-28396.00398.00391.00393.0020880082459500
2017-03-27393.00396.00392.00394.0010160040009700
2017-03-24394.00398.00391.00396.006770026740000
2017-03-23391.00393.00386.00391.006000023384300
2017-03-22396.00397.00390.00390.009580037683200
2017-03-21400.00408.00400.00402.007110028728800
2017-03-17401.00403.00398.00400.005790023203800
2017-03-16401.00406.00396.00400.0010900043734900
2017-03-15395.00413.00395.00404.00255300102957500
2017-03-14397.00397.00392.00395.007620030117800
2017-03-13388.00403.00388.00397.00284600112478900
2017-03-10385.00391.00381.00388.0013860053571100
2017-03-09385.00388.00383.00387.006120023602600
2017-03-08388.00395.00385.00387.0012630049264100
2017-03-07382.00391.00381.00388.0012300047566700
2017-03-06388.00389.00381.00381.006730025884100
2017-03-03383.00389.00378.00382.0019630075155300
2017-03-02360.00378.00358.00378.0021290078803200
2017-03-01360.00360.00350.00355.006130021745300
2017-02-28358.00359.00356.00358.005660020263500
2017-02-27359.00360.00356.00358.004220015103300
2017-02-24357.00360.00356.00358.00255009127800
2017-02-23360.00360.00356.00358.00202007235800
2017-02-22356.00360.00356.00359.006020021586200
2017-02-21353.00355.00351.00355.004600016242700
2017-02-20353.00353.00350.00352.003620012757400
2017-02-17353.00353.00349.00349.004070014273600
2017-02-16348.00353.00348.00350.0010240035928900
2017-02-15335.00346.00335.00345.007230024619900
2017-02-14334.00335.00332.00333.003380011265700
2017-02-13328.00334.00328.00333.003820012659100
2017-02-10330.00335.00328.00329.005260017391300
2017-02-09327.00329.00325.00329.003150010321000
2017-02-08328.00331.00325.00326.006010019675400
2017-02-07330.00334.00325.00328.0013070043136900
2017-02-06336.00340.00334.00336.005570018728600
2017-02-03337.00337.00333.00333.004090013682500
2017-02-02338.00340.00336.00337.004310014574000
2017-02-01340.00341.00336.00341.003520011948500
2017-01-31345.00345.00338.00340.005220017807500
2017-01-30343.00345.00339.00345.005480018787900
2017-01-27344.00344.00341.00343.003240011108900
2017-01-26344.00345.00340.00340.005660019407300
2017-01-25340.00343.00338.00342.005680019341700
2017-01-24331.00337.00331.00336.00283009468500
2017-01-23335.00335.00329.00333.007600025299700
2017-01-20335.00338.00334.00335.003470011628700
2017-01-19336.00340.00334.00336.005800019550200
2017-01-18334.00338.00333.00335.008590028772000
2017-01-17347.00348.00334.00335.0011150037744400
2017-01-16336.00346.00336.00346.007030023948900
2017-01-13336.00339.00334.00337.009210030994300
2017-01-12343.00345.00336.00341.0013470045835000
2017-01-11352.00352.00343.00348.0011840041144800
2017-01-10361.00363.00351.00354.0013780049150200
2017-01-06355.00364.00355.00361.0012770045979200
2017-01-05341.00356.00341.00355.0016990059281200
2017-01-04336.00339.00335.00339.006090020519100
2016-12-30335.00335.00332.00334.004830016129600
2016-12-29334.00338.00328.00338.008800029338400
2016-12-28335.00339.00333.00337.006920023264300
2016-12-27338.00339.00332.00335.008390028218000
2016-12-26337.00340.00335.00335.004600015484300
2016-12-22331.00339.00331.00337.009550032017000
2016-12-21334.00339.00328.00338.0010980036772100
2016-12-20335.00336.00332.00333.0012060040347700
2016-12-19340.00340.00333.00335.0013780046340400
2016-12-16337.00342.00334.00342.0012550042511000
2016-12-15330.00335.00325.00335.0016960056290300
2016-12-14328.00329.00317.00327.0018330059466900
2016-12-13307.00325.00307.00323.0010720033994800
2016-12-12307.00312.00304.00309.007740023838500
2016-12-09308.00310.00304.00308.009340028682600
2016-12-08300.00312.00299.00309.0015160046180000
2016-12-07294.00298.00292.00297.0012640037422700
2016-12-06285.00292.00284.00290.008390024233400
2016-12-05286.00286.00275.00283.009630027031300
2016-12-02290.00291.00284.00285.008540024432600
2016-12-01292.00294.00289.00290.005180015101400
2016-11-30291.00291.00287.00290.005830016871100
2016-11-29288.00291.00284.00291.009650027761800
2016-11-28284.00288.00281.00287.006800019375500
2016-11-25287.00288.00282.00285.0010590030220600
2016-11-24278.00285.00278.00282.007430020846300
2016-11-22275.00277.00273.00276.007520020705500
2016-11-21265.00275.00265.00275.0011880032051700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter