[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 
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
2016-11-18265.00267.00262.00264.0010400027538000
2016-11-17268.00268.00264.00267.005220013904300
2016-11-16267.00268.00263.00266.005510014606200
2016-11-15266.00267.00264.00265.00318008440600
2016-11-14263.00269.00262.00267.006180016458700
2016-11-11263.00268.00260.00260.0011340029919100
2016-11-10261.00263.00258.00261.009030023537200
2016-11-09261.00269.00250.00252.0018630048149900
2016-11-08267.00267.00259.00259.0013160034539600
2016-11-07254.00256.00251.00251.005200013162400
2016-11-04253.00253.00250.00253.006360016036800
2016-11-02254.00255.00252.00252.005660014309600
2016-11-01260.00260.00253.00255.007660019607400
2016-10-31254.00258.00252.00258.0011130028358200
2016-10-28244.00252.00243.00250.0033810083982300
2016-10-27243.00244.00242.00243.007040017103300
2016-10-26242.00243.00239.00241.008560020642300
2016-10-25237.00241.00237.00240.007250017302200
2016-10-24235.00236.00233.00235.008120019072300
2016-10-21233.00233.00231.00232.00267006198400
2016-10-20232.00234.00231.00231.006710015554000
2016-10-19231.00232.00229.00231.00415009569000
2016-10-18229.00232.00227.00232.008310019083000
2016-10-17230.00230.00227.00228.00411009403700
2016-10-14229.00230.00227.00229.00279006369800
2016-10-13228.00234.00228.00230.008090018604300
2016-10-12227.00230.00226.00226.005590012690000
2016-10-11231.00231.00227.00228.00401009186000
2016-10-07232.00232.00228.00232.00227005241500
2016-10-06233.00233.00232.00232.00153003554100
2016-10-05231.00233.00229.00232.004910011368400
2016-10-04229.00232.00228.00232.00390008964700
2016-10-03227.00230.00225.00230.005960013565600
2016-09-30227.00229.00224.00227.00433009837000
2016-09-29231.00232.00229.00230.00287006602300
2016-09-28231.00231.00228.00231.00303006970700
2016-09-27229.00232.00227.00232.004960011405600
2016-09-26229.00230.00226.00227.006190014107400
2016-09-23229.00230.00226.00228.005180011798200
2016-09-21229.00230.00225.00227.0010890024739000
2016-09-20230.00232.00229.00230.00258005941200
2016-09-16234.00234.00229.00229.00370008542500
2016-09-15230.00232.00229.00231.00299006897500
2016-09-14232.00232.00230.00230.00267006160300
2016-09-13231.00234.00230.00233.00326007572100
2016-09-12233.00234.00229.00230.00346007990900
2016-09-09236.00237.00235.00235.005070011963900
2016-09-08235.00237.00234.00236.00281006605400
2016-09-07235.00238.00233.00236.004820011355700
2016-09-06235.00237.00235.00237.00127002991900
2016-09-05238.00238.00234.00236.00271006401700
2016-09-02235.00236.00234.00236.00146003434900
2016-09-01234.00235.00231.00235.00220005143800
2016-08-31236.00236.00234.00236.00250005892700
2016-08-30237.00237.00233.00235.00328007711900
2016-08-29232.00235.00231.00235.004720010993800
2016-08-26224.00228.00224.00226.00155003507200
2016-08-25225.00227.00221.00226.00289006492500
2016-08-24222.00225.00220.00224.00147003277400
2016-08-23216.00221.00216.00219.00345007529900
2016-08-22217.00220.00210.00219.004660010030900
2016-08-19215.00219.00215.00216.00223004825100
2016-08-18223.00224.00215.00215.006700014602200
2016-08-17221.00225.00221.00225.00246005496200
2016-08-16230.00231.00220.00222.004730010625000
2016-08-15233.00233.00230.00231.00148003430700
2016-08-12231.00233.00229.00233.00209004830100
2016-08-10230.00231.00226.00229.00188004302600
2016-08-09230.00232.00230.00230.00166003830700
2016-08-08226.00232.00225.00232.00302006926200
2016-08-05229.00229.00222.00226.00266006013400
2016-08-04223.00225.00217.00225.00276006121300
2016-08-03221.00225.00220.00222.00376008347600
2016-08-02229.00229.00218.00221.00431009608300
2016-08-01234.00234.00230.00230.00255005919500
2016-07-29234.00234.00229.00232.00288006696500
2016-07-28234.00235.00229.00232.00370008594100
2016-07-27231.00234.00230.00234.00315007307100
2016-07-26232.00232.00225.00228.006040013807100
2016-07-25224.00232.00224.00232.00402009228000
2016-07-22223.00230.00223.00228.00245005563800
2016-07-21225.00226.00224.00226.005150011604500
2016-07-20225.00225.00222.00224.00183004096600
2016-07-19224.00224.00222.00224.00237005294800
2016-07-15225.00225.00222.00223.00355007954700
2016-07-14217.00222.00217.00221.00272005969400
2016-07-13221.00223.00218.00218.00384008458600
2016-07-12211.00218.00211.00217.005810012509100
2016-07-11208.00209.00203.00209.005860012101400
2016-07-08208.00210.00204.00204.004910010113800
2016-07-07210.00213.00209.00211.00267005634600
2016-07-06214.00214.00207.00210.0011180023362500
2016-07-05218.00219.00215.00217.00354007686100
2016-07-04215.00217.00215.00216.00259005588300
2016-07-01216.00219.00215.00218.00202004391800
2016-06-30222.00222.00215.00215.00384008392800
2016-06-29218.00219.00215.00218.00313006816200
2016-06-28213.00218.00209.00213.00463009903400
2016-06-27209.00211.00208.00209.00304006365400
2016-06-24225.00225.00207.00208.007280015402800
2016-06-23220.00222.00216.00221.00126002769700
2016-06-22223.00223.00217.00220.00255005584600
2016-06-21223.00223.00220.00223.00149003312200
2016-06-20218.00222.00215.00221.00368008086800
2016-06-17212.00214.00210.00212.00195004136100
2016-06-16216.00218.00209.00209.008880018820000
2016-06-15223.00223.00216.00216.005820012731100
2016-06-14227.00227.00219.00223.005240011608700
2016-06-13232.00232.00227.00227.004990011470700
2016-06-10239.00239.00233.00234.005570013253400
2016-06-09232.00238.00232.00236.006440015127700
2016-06-08235.00235.00232.00235.00164003833200
2016-06-07234.00235.00233.00233.00172004014700
2016-06-06234.00235.00232.00233.00371008668700
2016-06-03232.00234.00232.00234.00364008470200
2016-06-02233.00236.00228.00231.005980013883700
2016-06-01236.00237.00233.00235.00398009361800
2016-05-31237.00237.00232.00236.004410010364700
2016-05-30234.00236.00229.00236.009500022121700
2016-05-27230.00232.00228.00231.006050013894100
2016-05-26230.00233.00228.00229.004510010399000
2016-05-25226.00228.00224.00227.005550012544300
2016-05-24222.00225.00221.00221.004560010152300
2016-05-23225.00227.00220.00222.009640021515900
2016-05-20231.00236.00209.00224.0025560056770900
2016-05-19237.00238.00231.00231.00380008873900
2016-05-18240.00241.00233.00234.007920018651300
2016-05-17247.00255.00239.00241.006900016758000
2016-05-16258.00258.00245.00246.007760019322600
2016-05-13260.00261.00256.00259.005420014033500
2016-05-12265.00265.00260.00265.00360009444600
2016-05-11266.00266.00261.00262.00338008909400
2016-05-10259.00263.00259.00261.00211005499300
2016-05-09264.00264.00258.00258.00144003738100
2016-05-06268.00268.00260.00261.00301007961600
2016-05-02262.00262.00260.00260.004410011505700
2016-04-28271.00272.00262.00263.00324008662100
2016-04-27265.00270.00264.00265.00261006952800
2016-04-26266.00267.00261.00264.00238006263700
2016-04-25268.00269.00262.00268.00205005472800
2016-04-22268.00270.00259.00268.00337008983200
2016-04-21261.00271.00261.00270.004390011672600
2016-04-20260.00266.00260.00264.006210016229300
2016-04-19267.00267.00262.00265.00260006880400
2016-04-18258.00263.00258.00260.003850010009900
2016-04-15273.00273.00268.00269.00232006267000
2016-04-14268.00274.00268.00274.003800010310600
2016-04-13264.00267.00261.00265.00286007549400
2016-04-12259.00264.00259.00261.00318008305900
2016-04-11263.00263.00259.00261.00255006647400
2016-04-08260.00270.00255.00266.004170010922500
2016-04-07261.00265.00259.00261.00216005646000
2016-04-06261.00266.00260.00262.00329008620400
2016-04-05274.00274.00261.00262.00367009801000
2016-04-04271.00274.00269.00272.00331008975700
2016-04-01277.00277.00268.00269.004030010918300
2016-03-31285.00287.00278.00278.004930013922000
2016-03-30290.00291.00287.00288.003480010061200
2016-03-29288.00294.00282.00292.009380027126300
2016-03-28295.00296.00293.00295.0023200068420700
2016-03-25292.00293.00290.00291.005330015543700
2016-03-24291.00291.00289.00290.003600010464200
2016-03-23290.00290.00287.00288.005580016127700
2016-03-22285.00288.00285.00288.003750010736600
2016-03-18289.00289.00284.00284.003870011053800
2016-03-17291.00293.00289.00289.00338009837600
2016-03-16293.00296.00289.00289.004780013938200
2016-03-15293.00298.00292.00292.005470016103700
2016-03-14290.00294.00289.00293.004920014373400
2016-03-11285.00288.00283.00288.005940016956900
2016-03-10285.00287.00282.00287.00263007504200
2016-03-09281.00284.00281.00281.00173004866000
2016-03-08287.00287.00280.00284.006470018406600
2016-03-07286.00286.00283.00284.00342009735800
2016-03-04282.00283.00279.00282.006080017058000
2016-03-03280.00283.00276.00283.003710010380300
2016-03-02279.00282.00278.00281.00351009826100
2016-03-01280.00280.00274.00274.004050011181100
2016-02-29285.00287.00278.00278.006260017673000
2016-02-26280.00282.00277.00280.003740010457100
2016-02-25276.00281.00276.00279.00344009587300
2016-02-24277.00280.00273.00277.00308008540400
2016-02-23285.00285.00277.00279.00198005546200
2016-02-22285.00285.00279.00283.00264007446300
2016-02-19284.00286.00281.00286.00255007218500
2016-02-18286.00290.00281.00287.003590010241800
2016-02-17279.00283.00276.00279.00273007610600
2016-02-16284.00286.00277.00278.005600015699100
2016-02-15272.00284.00269.00280.007350020433000
2016-02-12268.00269.00253.00259.009230024214300
2016-02-10283.00286.00261.00264.007520020353500
2016-02-09298.00299.00273.00275.009300026225900
2016-02-08291.00305.00291.00303.003530010641000
2016-02-05304.00304.00290.00290.004890014477200
2016-02-04302.00302.00297.00298.004300012870300
2016-02-03310.00310.00304.00304.00306009344400
2016-02-02310.00313.00308.00311.004190013028900
2016-02-01310.00310.00305.00310.005170015968800
2016-01-29298.00305.00296.00302.003750011240300
2016-01-28297.00300.00296.00296.006920020585000
2016-01-27292.00297.00291.00295.00320009400800
2016-01-26290.00292.00287.00289.003470010059500
2016-01-25292.00292.00282.00290.00191005502400
2016-01-22264.00284.00264.00284.004360012041900
2016-01-21273.00279.00252.00259.007610020564000
2016-01-20281.00283.00275.00275.003740010431300
2016-01-19281.00287.00278.00280.00261007369000
2016-01-18282.00285.00272.00281.004150011670900
2016-01-15288.00290.00283.00284.00339009710200
2016-01-14285.00286.00282.00285.005190014742300
2016-01-13277.00288.00277.00288.005860016718000
2016-01-12282.00285.00269.00269.008780024226900
2016-01-08289.00295.00281.00281.009690027964200
2016-01-07297.00300.00287.00288.0010490030582800
2016-01-06303.00305.00295.00296.008870026444000
2016-01-05305.00307.00302.00303.003350010191100
2016-01-04307.00309.00301.00302.00289008801100
2015-12-30312.00313.00307.00309.007630023665000
2015-12-29311.00314.00308.00311.003610011242000
2015-12-28307.00310.00304.00310.00291008951700
2015-12-25299.00308.00299.00303.005200015745600
2015-12-24310.00314.00307.00307.00305009455700
2015-12-22306.00311.00305.00307.005670017465100
2015-12-21305.00305.00300.00302.006600019913500
2015-12-18309.00313.00307.00309.005740017802900
2015-12-17310.00312.00308.00310.005480016986300
2015-12-16304.00307.00302.00307.004340013237200
2015-12-15307.00307.00300.00300.003670011092400
2015-12-14305.00305.00300.00303.004670014142300
2015-12-11310.00310.00306.00308.006820021107200
2015-12-10309.00309.00304.00305.009070027809400
2015-12-09317.00317.00309.00314.007260022764400
2015-12-08315.00320.00311.00320.0015130047910800
2015-12-07316.00318.00313.00313.007580023868200
2015-12-04310.00312.00310.00311.003990012414300
2015-12-03311.00315.00310.00313.009140028564000
2015-12-02310.00312.00309.00312.009170028491100

   ※ 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。 

s7db.com Twitter Blog