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 |
|---|---|---|---|---|---|
| 2006/12/29 | 309 | 309 | 306 | 308 | 61,000 |
| 2006/12/28 | 305 | 311 | 305 | 311 | 281,000 |
| 2006/12/27 | 309 | 309 | 304 | 304 | 160,000 |
| 2006/12/26 | 306 | 308 | 301 | 306 | 297,000 |
| 2006/12/25 | 306 | 314 | 306 | 306 | 324,000 |
| 2006/12/22 | 304 | 315 | 304 | 311 | 359,000 |
| 2006/12/21 | 319 | 320 | 307 | 308 | 876,000 |
| 2006/12/20 | 329 | 332 | 321 | 323 | 985,000 |
| 2006/12/19 | 316 | 326 | 315 | 326 | 720,000 |
| 2006/12/18 | 318 | 323 | 315 | 318 | 296,000 |
| 2006/12/15 | 322 | 322 | 316 | 317 | 233,000 |
| 2006/12/14 | 321 | 323 | 315 | 318 | 625,000 |
| 2006/12/13 | 321 | 326 | 319 | 322 | 386,000 |
| 2006/12/12 | 328 | 332 | 322 | 324 | 594,000 |
| 2006/12/11 | 333 | 338 | 327 | 328 | 998,000 |
| 2006/12/08 | 328 | 330 | 321 | 329 | 601,000 |
| 2006/12/07 | 328 | 330 | 321 | 325 | 548,000 |
| 2006/12/06 | 325 | 331 | 319 | 323 | 1,324,000 |
| 2006/12/05 | 345 | 349 | 324 | 327 | 2,002,000 |
| 2006/12/04 | 324 | 347 | 322 | 342 | 3,315,000 |
| 2006/12/01 | 319 | 324 | 315 | 323 | 1,003,000 |
| 2006/11/30 | 321 | 323 | 314 | 316 | 1,303,000 |
| 2006/11/29 | 324 | 328 | 315 | 321 | 2,500,000 |
| 2006/11/28 | 315 | 333 | 311 | 319 | 3,949,000 |
| 2006/11/27 | 296 | 327 | 293 | 318 | 5,521,000 |
| 2006/11/24 | 289 | 299 | 287 | 298 | 3,841,000 |
| 2006/11/22 | 311 | 315 | 292 | 304 | 7,290,000 |
| 2006/11/21 | 344 | 349 | 308 | 313 | 11,406,000 |
| 2006/11/20 | 354 | 369 | 340 | 347 | 14,988,000 |
| 2006/11/17 | 342 | 368 | 336 | 364 | 24,010,000 |
| 2006/11/16 | 364 | 379 | 336 | 340 | 28,037,000 |
| 2006/11/15 | 324 | 373 | 313 | 367 | 26,879,000 |
| 2006/11/14 | 270 | 315 | 266 | 311 | 8,727,000 |
| 2006/11/13 | 263 | 269 | 262 | 262 | 92,000 |
| 2006/11/10 | 258 | 266 | 257 | 262 | 87,000 |
| 2006/11/09 | 268 | 275 | 262 | 266 | 92,000 |
| 2006/11/08 | 273 | 273 | 265 | 267 | 87,000 |
| 2006/11/07 | 283 | 285 | 275 | 277 | 92,000 |
| 2006/11/06 | 285 | 288 | 280 | 283 | 95,000 |
| 2006/11/02 | 296 | 298 | 294 | 298 | 46,000 |
| 2006/11/01 | 305 | 305 | 299 | 299 | 16,000 |
| 2006/10/31 | 302 | 306 | 295 | 300 | 51,000 |
| 2006/10/30 | 310 | 310 | 303 | 303 | 62,000 |
| 2006/10/27 | 317 | 317 | 314 | 315 | 48,000 |
| 2006/10/26 | 321 | 321 | 318 | 319 | 27,000 |
| 2006/10/25 | 323 | 324 | 319 | 319 | 15,000 |
| 2006/10/24 | 332 | 332 | 323 | 323 | 31,000 |
| 2006/10/23 | 321 | 323 | 318 | 322 | 23,000 |
| 2006/10/20 | 320 | 321 | 316 | 321 | 50,000 |
| 2006/10/19 | 324 | 325 | 320 | 320 | 43,000 |
| 2006/10/18 | 317 | 320 | 313 | 320 | 32,000 |
| 2006/10/17 | 331 | 332 | 322 | 322 | 38,000 |
| 2006/10/16 | 320 | 339 | 320 | 330 | 99,000 |
| 2006/10/13 | 318 | 319 | 316 | 317 | 29,000 |
| 2006/10/12 | 311 | 319 | 311 | 314 | 56,000 |
| 2006/10/11 | 315 | 322 | 314 | 316 | 93,000 |
| 2006/10/10 | 334 | 336 | 316 | 316 | 206,000 |
| 2006/10/06 | 354 | 354 | 344 | 344 | 55,000 |
| 2006/10/05 | 345 | 359 | 344 | 353 | 251,000 |
| 2006/10/04 | 344 | 344 | 338 | 340 | 46,000 |
| 2006/10/03 | 338 | 341 | 338 | 340 | 41,000 |
| 2006/10/02 | 338 | 344 | 338 | 344 | 48,000 |
| 2006/09/29 | 349 | 351 | 339 | 343 | 73,000 |
| 2006/09/28 | 330 | 345 | 330 | 344 | 153,000 |
| 2006/09/27 | 321 | 328 | 321 | 327 | 55,000 |
| 2006/09/26 | 323 | 325 | 316 | 322 | 62,000 |
| 2006/09/25 | 323 | 330 | 311 | 326 | 96,000 |
| 2006/09/22 | 333 | 335 | 329 | 329 | 77,000 |
| 2006/09/21 | 345 | 347 | 338 | 338 | 90,000 |
| 2006/09/20 | 358 | 358 | 345 | 346 | 130,000 |
| 2006/09/19 | 353 | 358 | 352 | 357 | 84,000 |
| 2006/09/15 | 360 | 360 | 352 | 357 | 71,000 |
| 2006/09/14 | 351 | 360 | 351 | 357 | 86,000 |
| 2006/09/13 | 366 | 366 | 353 | 354 | 171,000 |
| 2006/09/12 | 381 | 387 | 362 | 362 | 232,000 |
| 2006/09/11 | 399 | 399 | 380 | 381 | 206,000 |
| 2006/09/08 | 390 | 400 | 383 | 391 | 288,000 |
| 2006/09/07 | 373 | 395 | 371 | 390 | 251,000 |
| 2006/09/06 | 385 | 385 | 377 | 378 | 171,000 |
| 2006/09/05 | 363 | 396 | 361 | 389 | 469,000 |
| 2006/09/04 | 360 | 363 | 359 | 362 | 76,000 |
| 2006/09/01 | 358 | 360 | 356 | 358 | 121,000 |
| 2006/08/31 | 365 | 369 | 358 | 361 | 177,000 |
| 2006/08/30 | 360 | 366 | 356 | 366 | 152,000 |
| 2006/08/29 | 366 | 372 | 354 | 360 | 349,000 |
| 2006/08/28 | 351 | 360 | 351 | 356 | 543,000 |
| 2006/08/25 | 393 | 393 | 361 | 361 | 1,145,000 |
| 2006/08/24 | 393 | 411 | 387 | 393 | 1,490,000 |
| 2006/08/23 | 356 | 397 | 355 | 397 | 1,539,000 |
| 2006/08/22 | 332 | 366 | 329 | 357 | 1,799,000 |
| 2006/08/21 | 326 | 335 | 313 | 327 | 305,000 |
| 2006/08/18 | 313 | 316 | 304 | 311 | 238,000 |
| 2006/08/17 | 293 | 320 | 293 | 317 | 531,000 |
| 2006/08/16 | 289 | 290 | 280 | 288 | 155,000 |
| 2006/08/15 | 287 | 287 | 278 | 284 | 243,000 |
| 2006/08/14 | 261 | 286 | 259 | 277 | 289,000 |
| 2006/08/11 | 262 | 265 | 259 | 260 | 45,000 |
| 2006/08/10 | 257 | 263 | 257 | 262 | 98,000 |
| 2006/08/09 | 260 | 260 | 255 | 258 | 14,000 |
| 2006/08/08 | 261 | 263 | 252 | 260 | 45,000 |
| 2006/08/07 | 273 | 273 | 261 | 263 | 79,000 |
| 2006/08/04 | 276 | 276 | 270 | 273 | 58,000 |
| 2006/08/03 | 274 | 276 | 268 | 270 | 110,000 |
| 2006/08/02 | 269 | 272 | 266 | 266 | 40,000 |
| 2006/08/01 | 276 | 280 | 267 | 268 | 75,000 |
| 2006/07/31 | 275 | 278 | 271 | 271 | 43,000 |
| 2006/07/28 | 275 | 276 | 270 | 270 | 31,000 |
| 2006/07/27 | 267 | 273 | 265 | 270 | 38,000 |
| 2006/07/26 | 277 | 282 | 265 | 266 | 41,000 |
| 2006/07/25 | 285 | 285 | 278 | 280 | 27,000 |
| 2006/07/24 | 283 | 288 | 283 | 285 | 29,000 |
| 2006/07/21 | 295 | 298 | 295 | 296 | 22,000 |
| 2006/07/20 | 294 | 299 | 294 | 299 | 35,000 |
| 2006/07/19 | 301 | 301 | 285 | 289 | 32,000 |
| 2006/07/18 | 322 | 322 | 292 | 294 | 73,000 |
| 2006/07/14 | 323 | 325 | 315 | 322 | 56,000 |
| 2006/07/13 | 340 | 345 | 333 | 333 | 26,000 |
| 2006/07/12 | 353 | 353 | 343 | 346 | 34,000 |
| 2006/07/11 | 353 | 355 | 335 | 348 | 46,000 |
| 2006/07/10 | 357 | 357 | 346 | 352 | 27,000 |
| 2006/07/07 | 368 | 373 | 356 | 356 | 37,000 |
| 2006/07/06 | 367 | 368 | 360 | 360 | 39,000 |
| 2006/07/05 | 376 | 376 | 372 | 372 | 39,000 |
| 2006/07/04 | 365 | 385 | 365 | 378 | 196,000 |
| 2006/07/03 | 355 | 358 | 355 | 355 | 6,000 |
| 2006/06/30 | 350 | 356 | 348 | 353 | 78,000 |
| 2006/06/29 | 356 | 357 | 347 | 347 | 39,000 |
| 2006/06/28 | 358 | 358 | 353 | 355 | 10,000 |
| 2006/06/27 | 355 | 356 | 351 | 356 | 17,000 |
| 2006/06/26 | 360 | 360 | 350 | 359 | 15,000 |
| 2006/06/23 | 361 | 361 | 353 | 359 | 19,000 |
| 2006/06/22 | 369 | 369 | 353 | 362 | 12,000 |
| 2006/06/21 | 362 | 363 | 358 | 361 | 16,000 |
| 2006/06/20 | 363 | 369 | 363 | 365 | 28,000 |
| 2006/06/19 | 385 | 390 | 378 | 378 | 12,000 |
| 2006/06/16 | 365 | 385 | 365 | 385 | 61,000 |
| 2006/06/15 | 376 | 376 | 361 | 362 | 22,000 |
| 2006/06/14 | 342 | 360 | 342 | 359 | 43,000 |
| 2006/06/13 | 354 | 369 | 344 | 352 | 52,000 |
| 2006/06/12 | 329 | 365 | 324 | 364 | 51,000 |
| 2006/06/09 | 340 | 348 | 321 | 339 | 107,000 |
| 2006/06/08 | 371 | 371 | 353 | 355 | 53,000 |
| 2006/06/07 | 399 | 399 | 381 | 381 | 40,000 |
| 2006/06/06 | 385 | 400 | 385 | 400 | 55,000 |
| 2006/06/05 | 375 | 400 | 370 | 393 | 48,000 |
| 2006/06/02 | 391 | 391 | 364 | 390 | 101,000 |
| 2006/06/01 | 410 | 411 | 388 | 406 | 116,000 |
| 2006/05/31 | 411 | 411 | 397 | 404 | 107,000 |
| 2006/05/30 | 414 | 415 | 403 | 412 | 108,000 |
| 2006/05/29 | 430 | 430 | 410 | 414 | 77,000 |
| 2006/05/26 | 413 | 427 | 413 | 423 | 105,000 |
| 2006/05/25 | 427 | 432 | 406 | 410 | 175,000 |
| 2006/05/24 | 392 | 437 | 390 | 424 | 307,000 |
| 2006/05/23 | 402 | 409 | 394 | 394 | 73,000 |
| 2006/05/22 | 414 | 418 | 404 | 404 | 32,000 |
| 2006/05/19 | 399 | 408 | 398 | 408 | 66,000 |
| 2006/05/18 | 401 | 408 | 389 | 408 | 101,000 |
| 2006/05/17 | 407 | 413 | 401 | 403 | 89,000 |
| 2006/05/16 | 414 | 414 | 401 | 402 | 76,000 |
| 2006/05/15 | 418 | 418 | 405 | 410 | 129,000 |
| 2006/05/12 | 420 | 421 | 405 | 413 | 121,000 |
| 2006/05/11 | 434 | 437 | 425 | 428 | 92,000 |
| 2006/05/10 | 440 | 440 | 428 | 430 | 130,000 |
| 2006/05/09 | 447 | 453 | 442 | 442 | 94,000 |
| 2006/05/08 | 450 | 451 | 441 | 447 | 196,000 |
| 2006/05/02 | 460 | 470 | 456 | 460 | 83,000 |
| 2006/05/01 | 476 | 476 | 458 | 461 | 185,000 |
| 2006/04/28 | 470 | 478 | 463 | 475 | 193,000 |
| 2006/04/27 | 469 | 478 | 462 | 470 | 122,000 |
| 2006/04/26 | 480 | 480 | 456 | 472 | 149,000 |
| 2006/04/25 | 440 | 479 | 440 | 475 | 291,000 |
| 2006/04/24 | 480 | 485 | 455 | 460 | 355,000 |
| 2006/04/21 | 504 | 514 | 490 | 490 | 187,000 |
| 2006/04/20 | 504 | 515 | 499 | 509 | 159,000 |
| 2006/04/19 | 513 | 520 | 498 | 503 | 165,000 |
| 2006/04/18 | 482 | 524 | 482 | 511 | 353,000 |
| 2006/04/17 | 540 | 540 | 502 | 502 | 261,000 |
| 2006/04/14 | 547 | 556 | 532 | 550 | 251,000 |
| 2006/04/13 | 569 | 569 | 551 | 552 | 176,000 |
| 2006/04/12 | 565 | 578 | 557 | 564 | 654,000 |
| 2006/04/11 | 575 | 575 | 545 | 555 | 629,000 |
| 2006/04/10 | 580 | 585 | 562 | 571 | 1,998,000 |
| 2006/04/07 | 507 | 572 | 507 | 556 | 2,348,000 |
| 2006/04/06 | 508 | 517 | 498 | 504 | 198,000 |
| 2006/04/05 | 515 | 530 | 499 | 499 | 637,000 |
| 2006/04/04 | 497 | 510 | 493 | 500 | 141,000 |
| 2006/04/03 | 497 | 500 | 492 | 497 | 35,000 |
| 2006/03/31 | 495 | 500 | 492 | 496 | 46,000 |
| 2006/03/30 | 497 | 500 | 492 | 499 | 26,000 |
| 2006/03/29 | 488 | 494 | 480 | 492 | 17,000 |
| 2006/03/28 | 479 | 492 | 471 | 488 | 30,000 |
| 2006/03/27 | 491 | 492 | 483 | 484 | 16,000 |
| 2006/03/24 | 493 | 494 | 480 | 483 | 48,000 |
| 2006/03/23 | 493 | 497 | 489 | 490 | 47,000 |
| 2006/03/22 | 476 | 485 | 476 | 483 | 30,000 |
| 2006/03/20 | 479 | 482 | 467 | 477 | 82,000 |
| 2006/03/17 | 490 | 496 | 479 | 486 | 120,000 |
| 2006/03/16 | 477 | 520 | 476 | 500 | 222,000 |
| 2006/03/15 | 488 | 488 | 475 | 475 | 53,000 |
| 2006/03/14 | 475 | 478 | 471 | 476 | 33,000 |
| 2006/03/13 | 472 | 479 | 472 | 475 | 14,000 |
| 2006/03/10 | 462 | 482 | 455 | 470 | 148,000 |
| 2006/03/09 | 450 | 455 | 435 | 454 | 39,000 |
| 2006/03/08 | 438 | 442 | 430 | 442 | 30,000 |
| 2006/03/07 | 438 | 442 | 432 | 437 | 34,000 |
| 2006/03/06 | 420 | 437 | 420 | 433 | 95,000 |
| 2006/03/03 | 431 | 445 | 423 | 431 | 100,000 |
| 2006/03/02 | 451 | 452 | 430 | 435 | 88,000 |
| 2006/03/01 | 443 | 465 | 438 | 442 | 120,000 |
| 2006/02/28 | 470 | 470 | 430 | 460 | 157,000 |
| 2006/02/27 | 485 | 495 | 458 | 465 | 245,000 |
| 2006/02/24 | 461 | 478 | 444 | 477 | 332,000 |
| 2006/02/23 | 436 | 473 | 429 | 466 | 338,000 |
| 2006/02/22 | 421 | 439 | 412 | 432 | 307,000 |
| 2006/02/21 | 408 | 436 | 404 | 416 | 345,000 |
| 2006/02/20 | 432 | 437 | 367 | 370 | 390,000 |
| 2006/02/17 | 485 | 493 | 447 | 447 | 116,000 |
| 2006/02/16 | 494 | 495 | 470 | 490 | 117,000 |
| 2006/02/15 | 507 | 530 | 498 | 505 | 133,000 |
| 2006/02/14 | 499 | 512 | 465 | 492 | 130,000 |
| 2006/02/13 | 558 | 558 | 499 | 519 | 141,000 |
| 2006/02/10 | 581 | 585 | 560 | 560 | 115,000 |
| 2006/02/09 | 593 | 594 | 584 | 586 | 43,000 |
| 2006/02/08 | 604 | 606 | 592 | 592 | 106,000 |
| 2006/02/07 | 609 | 609 | 600 | 601 | 40,000 |
| 2006/02/06 | 609 | 612 | 600 | 611 | 64,000 |
| 2006/02/03 | 600 | 610 | 600 | 608 | 121,000 |
| 2006/02/02 | 593 | 604 | 592 | 597 | 62,000 |
| 2006/02/01 | 605 | 611 | 590 | 592 | 172,000 |
| 2006/01/31 | 602 | 607 | 596 | 602 | 139,000 |
| 2006/01/30 | 594 | 605 | 586 | 592 | 138,000 |
| 2006/01/27 | 600 | 609 | 588 | 594 | 113,000 |
| 2006/01/26 | 609 | 619 | 598 | 605 | 159,000 |
| 2006/01/25 | 596 | 608 | 588 | 605 | 73,000 |
| 2006/01/24 | 595 | 604 | 583 | 586 | 156,000 |
| 2006/01/23 | 586 | 607 | 580 | 595 | 159,000 |
| 2006/01/20 | 615 | 620 | 594 | 594 | 135,000 |
| 2006/01/19 | 594 | 626 | 594 | 614 | 99,000 |
| 2006/01/18 | 625 | 629 | 592 | 594 | 183,000 |
| 2006/01/17 | 630 | 635 | 625 | 629 | 225,000 |
| 2006/01/16 | 629 | 635 | 623 | 631 | 119,000 |
| 2006/01/13 | 634 | 634 | 621 | 623 | 90,000 |
| 2006/01/12 | 636 | 640 | 632 | 634 | 128,000 |
| 2006/01/11 | 640 | 640 | 631 | 632 | 47,000 |
| 2006/01/10 | 636 | 645 | 630 | 631 | 74,000 |
| 2006/01/06 | 630 | 636 | 630 | 633 | 64,000 |
| 2006/01/05 | 639 | 639 | 628 | 628 | 71,000 |
| 2006/01/04 | 649 | 650 | 628 | 634 | 90,000 |