日産東京販売ホールディングス(8291)の株価時系列情報
日産東京販売ホールディングス(8291)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 635 | 635 | 627 | 632 | 81,000 |
| 2005/12/29 | 624 | 636 | 620 | 624 | 94,000 |
| 2005/12/28 | 618 | 625 | 615 | 617 | 62,000 |
| 2005/12/27 | 624 | 625 | 618 | 620 | 120,000 |
| 2005/12/26 | 624 | 629 | 621 | 621 | 152,000 |
| 2005/12/22 | 628 | 628 | 622 | 624 | 96,000 |
| 2005/12/21 | 621 | 627 | 620 | 623 | 117,000 |
| 2005/12/20 | 624 | 624 | 615 | 622 | 87,000 |
| 2005/12/19 | 622 | 628 | 611 | 628 | 98,000 |
| 2005/12/16 | 631 | 631 | 620 | 624 | 66,000 |
| 2005/12/15 | 628 | 628 | 621 | 621 | 70,000 |
| 2005/12/14 | 633 | 640 | 625 | 629 | 86,000 |
| 2005/12/13 | 650 | 650 | 625 | 639 | 79,000 |
| 2005/12/12 | 647 | 654 | 642 | 643 | 83,000 |
| 2005/12/09 | 631 | 637 | 626 | 632 | 116,000 |
| 2005/12/08 | 637 | 640 | 625 | 630 | 105,000 |
| 2005/12/07 | 647 | 647 | 632 | 637 | 140,000 |
| 2005/12/06 | 656 | 660 | 644 | 651 | 58,000 |
| 2005/12/05 | 627 | 667 | 621 | 660 | 294,000 |
| 2005/12/02 | 620 | 631 | 620 | 625 | 135,000 |
| 2005/12/01 | 622 | 637 | 620 | 637 | 65,000 |
| 2005/11/30 | 642 | 642 | 611 | 640 | 221,000 |
| 2005/11/29 | 641 | 643 | 633 | 641 | 92,000 |
| 2005/11/28 | 644 | 644 | 629 | 634 | 97,000 |
| 2005/11/25 | 621 | 632 | 614 | 628 | 197,000 |
| 2005/11/24 | 635 | 636 | 623 | 625 | 181,000 |
| 2005/11/22 | 650 | 654 | 642 | 646 | 99,000 |
| 2005/11/21 | 654 | 654 | 642 | 644 | 108,000 |
| 2005/11/18 | 642 | 654 | 642 | 653 | 124,000 |
| 2005/11/17 | 650 | 660 | 647 | 648 | 78,000 |
| 2005/11/16 | 661 | 665 | 651 | 653 | 95,000 |
| 2005/11/15 | 688 | 688 | 666 | 667 | 46,000 |
| 2005/11/14 | 680 | 689 | 672 | 678 | 82,000 |
| 2005/11/11 | 657 | 670 | 657 | 668 | 96,000 |
| 2005/11/10 | 674 | 674 | 656 | 657 | 197,000 |
| 2005/11/09 | 691 | 691 | 677 | 677 | 164,000 |
| 2005/11/08 | 695 | 696 | 685 | 690 | 67,000 |
| 2005/11/07 | 705 | 705 | 692 | 693 | 67,000 |
| 2005/11/04 | 719 | 719 | 694 | 694 | 239,000 |
| 2005/11/02 | 714 | 714 | 691 | 702 | 187,000 |
| 2005/11/01 | 701 | 712 | 701 | 710 | 154,000 |
| 2005/10/31 | 701 | 709 | 697 | 703 | 196,000 |
| 2005/10/28 | 715 | 715 | 704 | 710 | 146,000 |
| 2005/10/27 | 729 | 729 | 705 | 718 | 459,000 |
| 2005/10/26 | 715 | 727 | 714 | 723 | 423,000 |
| 2005/10/25 | 705 | 714 | 702 | 711 | 227,000 |
| 2005/10/24 | 699 | 709 | 698 | 699 | 198,000 |
| 2005/10/21 | 714 | 714 | 696 | 697 | 366,000 |
| 2005/10/20 | 714 | 721 | 702 | 704 | 491,000 |
| 2005/10/19 | 702 | 711 | 694 | 708 | 229,000 |
| 2005/10/18 | 697 | 711 | 695 | 701 | 151,000 |
| 2005/10/17 | 714 | 716 | 694 | 698 | 387,000 |
| 2005/10/14 | 713 | 724 | 698 | 708 | 449,000 |
| 2005/10/13 | 702 | 715 | 690 | 715 | 392,000 |
| 2005/10/12 | 709 | 717 | 701 | 705 | 944,000 |
| 2005/10/11 | 665 | 698 | 660 | 693 | 610,000 |
| 2005/10/07 | 664 | 670 | 650 | 664 | 175,000 |
| 2005/10/06 | 660 | 667 | 655 | 656 | 158,000 |
| 2005/10/05 | 649 | 658 | 640 | 655 | 193,000 |
| 2005/10/04 | 648 | 670 | 636 | 647 | 106,000 |
| 2005/10/03 | 656 | 656 | 633 | 648 | 209,000 |
| 2005/09/30 | 657 | 665 | 652 | 657 | 121,000 |
| 2005/09/29 | 662 | 673 | 653 | 660 | 203,000 |
| 2005/09/28 | 652 | 676 | 652 | 670 | 160,000 |
| 2005/09/27 | 674 | 680 | 656 | 659 | 206,000 |
| 2005/09/26 | 683 | 683 | 672 | 676 | 173,000 |
| 2005/09/22 | 687 | 687 | 666 | 677 | 253,000 |
| 2005/09/21 | 736 | 736 | 672 | 682 | 739,000 |
| 2005/09/20 | 710 | 727 | 693 | 726 | 740,000 |
| 2005/09/16 | 696 | 696 | 676 | 695 | 222,000 |
| 2005/09/15 | 678 | 681 | 670 | 676 | 137,000 |
| 2005/09/14 | 678 | 678 | 667 | 674 | 117,000 |
| 2005/09/13 | 663 | 677 | 663 | 673 | 202,000 |
| 2005/09/12 | 666 | 680 | 661 | 663 | 157,000 |
| 2005/09/09 | 667 | 669 | 658 | 667 | 239,000 |
| 2005/09/08 | 657 | 669 | 655 | 661 | 169,000 |
| 2005/09/07 | 664 | 678 | 654 | 657 | 237,000 |
| 2005/09/06 | 667 | 684 | 662 | 670 | 239,000 |
| 2005/09/05 | 663 | 667 | 653 | 667 | 268,000 |
| 2005/09/02 | 676 | 681 | 666 | 669 | 213,000 |
| 2005/09/01 | 675 | 689 | 672 | 681 | 243,000 |
| 2005/08/31 | 685 | 698 | 671 | 679 | 324,000 |
| 2005/08/30 | 674 | 695 | 674 | 693 | 377,000 |
| 2005/08/29 | 679 | 687 | 670 | 672 | 439,000 |
| 2005/08/26 | 710 | 710 | 690 | 697 | 700,000 |
| 2005/08/25 | 720 | 745 | 705 | 711 | 3,145,000 |
| 2005/08/24 | 660 | 718 | 660 | 702 | 4,862,000 |
| 2005/08/23 | 641 | 663 | 641 | 659 | 505,000 |
| 2005/08/22 | 645 | 645 | 631 | 641 | 202,000 |
| 2005/08/19 | 659 | 667 | 643 | 647 | 602,000 |
| 2005/08/18 | 634 | 650 | 633 | 649 | 799,000 |
| 2005/08/17 | 610 | 633 | 610 | 628 | 658,000 |
| 2005/08/16 | 618 | 619 | 608 | 610 | 175,000 |
| 2005/08/15 | 600 | 615 | 597 | 613 | 258,000 |
| 2005/08/12 | 606 | 620 | 605 | 606 | 262,000 |
| 2005/08/11 | 620 | 625 | 601 | 605 | 535,000 |
| 2005/08/10 | 630 | 637 | 617 | 622 | 1,806,000 |
| 2005/08/09 | 586 | 603 | 581 | 603 | 311,000 |
| 2005/08/08 | 571 | 584 | 564 | 576 | 300,000 |
| 2005/08/05 | 578 | 586 | 577 | 579 | 211,000 |
| 2005/08/04 | 591 | 595 | 580 | 587 | 261,000 |
| 2005/08/03 | 605 | 606 | 594 | 597 | 191,000 |
| 2005/08/02 | 614 | 616 | 603 | 605 | 389,000 |
| 2005/08/01 | 589 | 610 | 589 | 609 | 315,000 |
| 2005/07/29 | 605 | 616 | 595 | 595 | 524,000 |
| 2005/07/28 | 589 | 613 | 585 | 597 | 427,000 |
| 2005/07/27 | 578 | 583 | 575 | 579 | 262,000 |
| 2005/07/26 | 568 | 582 | 568 | 577 | 262,000 |
| 2005/07/25 | 571 | 578 | 562 | 574 | 311,000 |
| 2005/07/22 | 592 | 594 | 575 | 577 | 626,000 |
| 2005/07/21 | 586 | 630 | 586 | 591 | 1,902,000 |
| 2005/07/20 | 573 | 587 | 573 | 584 | 560,000 |
| 2005/07/19 | 565 | 578 | 565 | 574 | 517,000 |
| 2005/07/15 | 577 | 577 | 561 | 563 | 504,000 |
| 2005/07/14 | 553 | 582 | 553 | 569 | 1,147,000 |
| 2005/07/13 | 549 | 560 | 546 | 554 | 603,000 |
| 2005/07/12 | 546 | 557 | 546 | 549 | 659,000 |
| 2005/07/11 | 550 | 558 | 540 | 554 | 1,034,000 |
| 2005/07/08 | 579 | 587 | 553 | 553 | 1,891,000 |
| 2005/07/07 | 573 | 597 | 547 | 589 | 3,491,000 |
| 2005/07/06 | 616 | 620 | 572 | 572 | 3,218,000 |
| 2005/07/05 | 656 | 656 | 636 | 636 | 627,000 |
| 2005/07/04 | 653 | 663 | 647 | 656 | 709,000 |
| 2005/07/01 | 673 | 673 | 651 | 653 | 592,000 |
| 2005/06/30 | 657 | 684 | 652 | 673 | 1,116,000 |
| 2005/06/29 | 652 | 661 | 651 | 657 | 467,000 |
| 2005/06/28 | 655 | 672 | 646 | 652 | 1,134,000 |
| 2005/06/27 | 678 | 682 | 655 | 661 | 1,118,000 |
| 2005/06/24 | 645 | 674 | 642 | 674 | 1,403,000 |
| 2005/06/23 | 670 | 676 | 646 | 655 | 1,892,000 |
| 2005/06/22 | 690 | 693 | 676 | 676 | 1,308,000 |
| 2005/06/21 | 662 | 688 | 653 | 685 | 1,625,000 |
| 2005/06/20 | 679 | 686 | 657 | 672 | 1,185,000 |
| 2005/06/17 | 682 | 694 | 647 | 669 | 4,576,000 |
| 2005/06/16 | 747 | 747 | 710 | 712 | 1,668,000 |
| 2005/06/15 | 768 | 776 | 753 | 753 | 2,311,000 |
| 2005/06/14 | 715 | 771 | 715 | 763 | 3,549,000 |
| 2005/06/13 | 717 | 728 | 714 | 721 | 1,178,000 |
| 2005/06/10 | 717 | 734 | 707 | 727 | 3,873,000 |
| 2005/06/09 | 763 | 766 | 735 | 735 | 3,941,000 |
| 2005/06/08 | 816 | 825 | 781 | 783 | 5,001,000 |
| 2005/06/07 | 809 | 835 | 798 | 826 | 4,503,000 |
| 2005/06/06 | 821 | 830 | 807 | 813 | 2,224,000 |
| 2005/06/03 | 830 | 855 | 817 | 822 | 7,306,000 |
| 2005/06/02 | 818 | 833 | 798 | 831 | 5,202,000 |
| 2005/06/01 | 801 | 826 | 785 | 799 | 5,681,000 |
| 2005/05/31 | 767 | 805 | 758 | 805 | 6,108,000 |
| 2005/05/30 | 800 | 814 | 744 | 757 | 5,374,000 |
| 2005/05/27 | 844 | 852 | 788 | 800 | 5,406,000 |
| 2005/05/26 | 780 | 839 | 773 | 839 | 6,536,000 |
| 2005/05/25 | 862 | 867 | 802 | 810 | 8,968,000 |
| 2005/05/24 | 888 | 899 | 855 | 882 | 8,975,000 |
| 2005/05/23 | 849 | 902 | 835 | 878 | 15,767,000 |
| 2005/05/20 | 818 | 837 | 796 | 829 | 6,538,000 |
| 2005/05/19 | 846 | 870 | 795 | 799 | 18,240,000 |
| 2005/05/18 | 760 | 841 | 751 | 841 | 32,628,000 |
| 2005/05/17 | 720 | 746 | 698 | 741 | 12,328,000 |
| 2005/05/16 | 717 | 748 | 689 | 700 | 8,056,000 |
| 2005/05/13 | 702 | 710 | 683 | 697 | 4,447,000 |
| 2005/05/12 | 730 | 735 | 696 | 712 | 3,771,000 |
| 2005/05/11 | 700 | 733 | 689 | 704 | 10,340,000 |
| 2005/05/10 | 744 | 760 | 681 | 687 | 7,333,000 |
| 2005/05/09 | 771 | 797 | 734 | 750 | 14,906,000 |
| 2005/05/06 | 703 | 773 | 698 | 772 | 39,833,000 |
| 2005/05/02 | 632 | 693 | 622 | 693 | 20,014,000 |
| 2005/04/28 | 640 | 645 | 612 | 630 | 16,505,000 |
| 2005/04/27 | 592 | 624 | 564 | 624 | 17,169,000 |
| 2005/04/26 | 635 | 640 | 581 | 592 | 15,882,000 |
| 2005/04/25 | 613 | 683 | 594 | 620 | 39,063,000 |
| 2005/04/22 | 560 | 614 | 528 | 593 | 29,467,000 |
| 2005/04/21 | 448 | 518 | 444 | 518 | 8,487,000 |
| 2005/04/20 | 403 | 439 | 401 | 438 | 1,574,000 |
| 2005/04/19 | 396 | 404 | 385 | 400 | 567,000 |
| 2005/04/18 | 407 | 412 | 382 | 382 | 1,088,000 |
| 2005/04/15 | 390 | 417 | 387 | 417 | 1,071,000 |
| 2005/04/14 | 392 | 395 | 385 | 395 | 551,000 |
| 2005/04/13 | 379 | 403 | 376 | 393 | 1,348,000 |
| 2005/04/12 | 360 | 374 | 356 | 374 | 290,000 |
| 2005/04/11 | 351 | 363 | 349 | 360 | 232,000 |
| 2005/04/08 | 343 | 353 | 342 | 349 | 61,000 |
| 2005/04/07 | 335 | 344 | 335 | 343 | 46,000 |
| 2005/04/06 | 339 | 340 | 338 | 340 | 26,000 |
| 2005/04/05 | 333 | 333 | 325 | 332 | 21,000 |
| 2005/04/04 | 329 | 338 | 327 | 332 | 24,000 |
| 2005/04/01 | 344 | 344 | 336 | 336 | 25,000 |
| 2005/03/31 | 335 | 343 | 324 | 343 | 42,000 |
| 2005/03/30 | 326 | 333 | 326 | 333 | 14,000 |
| 2005/03/29 | 348 | 348 | 335 | 337 | 17,000 |
| 2005/03/28 | 348 | 349 | 342 | 345 | 37,000 |
| 2005/03/25 | 345 | 350 | 341 | 346 | 47,000 |
| 2005/03/24 | 352 | 353 | 347 | 350 | 83,000 |
| 2005/03/23 | 346 | 350 | 342 | 350 | 87,000 |
| 2005/03/22 | 353 | 353 | 340 | 347 | 101,000 |
| 2005/03/18 | 336 | 357 | 336 | 349 | 147,000 |
| 2005/03/17 | 332 | 338 | 332 | 338 | 42,000 |
| 2005/03/16 | 331 | 339 | 330 | 337 | 71,000 |
| 2005/03/15 | 344 | 344 | 335 | 335 | 61,000 |
| 2005/03/14 | 342 | 345 | 339 | 339 | 82,000 |
| 2005/03/11 | 327 | 340 | 320 | 338 | 159,000 |
| 2005/03/10 | 328 | 328 | 320 | 323 | 71,000 |
| 2005/03/09 | 320 | 335 | 317 | 333 | 113,000 |
| 2005/03/08 | 326 | 330 | 320 | 325 | 104,000 |
| 2005/03/07 | 337 | 337 | 330 | 331 | 21,000 |
| 2005/03/04 | 330 | 334 | 330 | 334 | 7,000 |
| 2005/03/03 | 336 | 336 | 327 | 330 | 20,000 |
| 2005/03/02 | 327 | 337 | 326 | 337 | 39,000 |
| 2005/03/01 | 326 | 326 | 323 | 325 | 33,000 |
| 2005/02/28 | 326 | 326 | 321 | 323 | 40,000 |
| 2005/02/25 | 314 | 324 | 312 | 324 | 39,000 |
| 2005/02/24 | 304 | 313 | 304 | 313 | 37,000 |
| 2005/02/23 | 307 | 311 | 307 | 308 | 20,000 |
| 2005/02/22 | 303 | 315 | 303 | 312 | 41,000 |
| 2005/02/21 | 310 | 310 | 302 | 310 | 33,000 |
| 2005/02/18 | 305 | 314 | 297 | 310 | 79,000 |
| 2005/02/17 | 317 | 317 | 305 | 310 | 57,000 |
| 2005/02/16 | 321 | 321 | 315 | 316 | 48,000 |
| 2005/02/15 | 330 | 330 | 324 | 325 | 58,000 |
| 2005/02/14 | 333 | 336 | 326 | 326 | 34,000 |
| 2005/02/10 | 334 | 340 | 327 | 328 | 72,000 |
| 2005/02/09 | 332 | 335 | 328 | 331 | 73,000 |
| 2005/02/08 | 334 | 337 | 327 | 330 | 175,000 |
| 2005/02/07 | 308 | 353 | 308 | 335 | 388,000 |
| 2005/02/04 | 299 | 305 | 299 | 302 | 30,000 |
| 2005/02/03 | 300 | 300 | 298 | 298 | 2,000 |
| 2005/02/02 | 300 | 300 | 297 | 299 | 14,000 |
| 2005/02/01 | 301 | 301 | 296 | 296 | 28,000 |
| 2005/01/31 | 300 | 301 | 299 | 301 | 26,000 |
| 2005/01/28 | 296 | 299 | 295 | 299 | 18,000 |
| 2005/01/27 | 299 | 299 | 297 | 297 | 8,000 |
| 2005/01/26 | 295 | 301 | 295 | 295 | 83,000 |
| 2005/01/25 | 300 | 300 | 295 | 298 | 29,000 |
| 2005/01/24 | 301 | 301 | 295 | 300 | 8,000 |
| 2005/01/21 | 298 | 299 | 297 | 299 | 6,000 |
| 2005/01/20 | 300 | 300 | 295 | 300 | 12,000 |
| 2005/01/19 | 300 | 300 | 300 | 300 | 8,000 |
| 2005/01/18 | 297 | 299 | 296 | 296 | 10,000 |
| 2005/01/17 | 305 | 305 | 302 | 302 | 18,000 |
| 2005/01/14 | 297 | 301 | 277 | 301 | 27,000 |
| 2005/01/13 | 293 | 298 | 293 | 298 | 14,000 |
| 2005/01/12 | 305 | 305 | 298 | 299 | 4,000 |
| 2005/01/11 | 310 | 310 | 300 | 301 | 12,000 |
| 2005/01/07 | 304 | 304 | 299 | 302 | 6,000 |
| 2005/01/06 | 300 | 303 | 299 | 300 | 14,000 |
| 2005/01/05 | 302 | 302 | 300 | 300 | 16,000 |
| 2005/01/04 | 307 | 307 | 307 | 307 | 1,000 |