[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 
2017-05-23455.00457.00451.00452.006880031199200
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
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

   ※ 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