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 |
|---|---|---|---|---|---|
| 2013/12/30 | 455 | 461 | 450 | 458 | 307,000 |
| 2013/12/27 | 442 | 452 | 437 | 451 | 262,000 |
| 2013/12/26 | 426 | 450 | 426 | 446 | 404,000 |
| 2013/12/25 | 421 | 429 | 421 | 428 | 354,000 |
| 2013/12/24 | 428 | 433 | 423 | 426 | 450,000 |
| 2013/12/20 | 441 | 443 | 426 | 430 | 823,000 |
| 2013/12/19 | 448 | 456 | 445 | 447 | 321,000 |
| 2013/12/18 | 446 | 453 | 442 | 450 | 269,000 |
| 2013/12/17 | 444 | 449 | 440 | 443 | 280,000 |
| 2013/12/16 | 458 | 463 | 440 | 440 | 704,000 |
| 2013/12/13 | 447 | 465 | 445 | 457 | 524,000 |
| 2013/12/12 | 447 | 459 | 443 | 451 | 564,000 |
| 2013/12/11 | 455 | 461 | 436 | 450 | 877,000 |
| 2013/12/10 | 456 | 468 | 450 | 458 | 1,001,000 |
| 2013/12/09 | 488 | 489 | 441 | 455 | 2,647,000 |
| 2013/12/06 | 485 | 499 | 482 | 494 | 696,000 |
| 2013/12/05 | 518 | 520 | 486 | 492 | 1,411,000 |
| 2013/12/04 | 495 | 513 | 482 | 508 | 1,329,000 |
| 2013/12/03 | 504 | 510 | 478 | 490 | 1,551,000 |
| 2013/12/02 | 493 | 521 | 490 | 509 | 2,356,000 |
| 2013/11/29 | 467 | 497 | 464 | 494 | 2,687,000 |
| 2013/11/28 | 454 | 473 | 446 | 469 | 1,987,000 |
| 2013/11/27 | 452 | 459 | 446 | 450 | 763,000 |
| 2013/11/26 | 427 | 467 | 423 | 455 | 2,325,000 |
| 2013/11/25 | 432 | 436 | 423 | 427 | 1,018,000 |
| 2013/11/22 | 423 | 449 | 416 | 435 | 3,860,000 |
| 2013/11/21 | 414 | 420 | 407 | 415 | 973,000 |
| 2013/11/20 | 384 | 419 | 384 | 411 | 2,025,000 |
| 2013/11/19 | 383 | 390 | 370 | 386 | 504,000 |
| 2013/11/18 | 388 | 391 | 382 | 384 | 369,000 |
| 2013/11/15 | 386 | 390 | 380 | 387 | 387,000 |
| 2013/11/14 | 382 | 388 | 377 | 382 | 486,000 |
| 2013/11/13 | 377 | 385 | 372 | 379 | 1,374,000 |
| 2013/11/12 | 421 | 429 | 370 | 377 | 8,862,000 |
| 2013/11/11 | 387 | 404 | 381 | 395 | 3,166,000 |
| 2013/11/08 | 395 | 410 | 383 | 395 | 14,560,000 |
| 2013/11/07 | 345 | 379 | 342 | 379 | 12,682,000 |
| 2013/11/06 | 293 | 300 | 292 | 299 | 86,000 |
| 2013/11/05 | 295 | 295 | 291 | 293 | 35,000 |
| 2013/11/01 | 293 | 296 | 288 | 292 | 125,000 |
| 2013/10/31 | 293 | 293 | 290 | 291 | 39,000 |
| 2013/10/30 | 294 | 294 | 290 | 294 | 53,000 |
| 2013/10/29 | 293 | 293 | 287 | 291 | 54,000 |
| 2013/10/28 | 295 | 295 | 290 | 292 | 17,000 |
| 2013/10/25 | 297 | 297 | 292 | 293 | 43,000 |
| 2013/10/24 | 290 | 297 | 290 | 297 | 33,000 |
| 2013/10/23 | 297 | 299 | 294 | 294 | 30,000 |
| 2013/10/22 | 297 | 301 | 295 | 295 | 68,000 |
| 2013/10/21 | 295 | 297 | 295 | 297 | 19,000 |
| 2013/10/18 | 294 | 300 | 294 | 294 | 57,000 |
| 2013/10/17 | 293 | 294 | 291 | 294 | 51,000 |
| 2013/10/16 | 290 | 291 | 289 | 291 | 19,000 |
| 2013/10/15 | 294 | 294 | 289 | 290 | 44,000 |
| 2013/10/11 | 290 | 294 | 290 | 293 | 100,000 |
| 2013/10/10 | 291 | 296 | 291 | 294 | 51,000 |
| 2013/10/09 | 283 | 291 | 281 | 291 | 93,000 |
| 2013/10/08 | 275 | 290 | 274 | 288 | 83,000 |
| 2013/10/07 | 298 | 298 | 281 | 281 | 84,000 |
| 2013/10/04 | 301 | 301 | 296 | 296 | 31,000 |
| 2013/10/03 | 297 | 301 | 297 | 300 | 48,000 |
| 2013/10/02 | 301 | 302 | 298 | 298 | 42,000 |
| 2013/10/01 | 302 | 306 | 301 | 301 | 40,000 |
| 2013/09/30 | 307 | 307 | 302 | 304 | 34,000 |
| 2013/09/27 | 310 | 310 | 304 | 308 | 65,000 |
| 2013/09/26 | 310 | 311 | 304 | 310 | 33,000 |
| 2013/09/25 | 316 | 316 | 308 | 311 | 91,000 |
| 2013/09/24 | 311 | 316 | 310 | 315 | 93,000 |
| 2013/09/20 | 322 | 326 | 311 | 311 | 229,000 |
| 2013/09/19 | 324 | 327 | 310 | 319 | 222,000 |
| 2013/09/18 | 313 | 322 | 313 | 318 | 205,000 |
| 2013/09/17 | 307 | 309 | 305 | 307 | 81,000 |
| 2013/09/13 | 297 | 304 | 297 | 302 | 82,000 |
| 2013/09/12 | 303 | 304 | 301 | 301 | 34,000 |
| 2013/09/11 | 304 | 308 | 303 | 303 | 37,000 |
| 2013/09/10 | 305 | 305 | 302 | 304 | 93,000 |
| 2013/09/09 | 303 | 306 | 302 | 305 | 31,000 |
| 2013/09/06 | 304 | 304 | 300 | 303 | 11,000 |
| 2013/09/05 | 307 | 307 | 299 | 301 | 44,000 |
| 2013/09/04 | 303 | 306 | 299 | 306 | 27,000 |
| 2013/09/03 | 303 | 303 | 297 | 299 | 35,000 |
| 2013/09/02 | 301 | 301 | 285 | 301 | 39,000 |
| 2013/08/30 | 311 | 311 | 304 | 304 | 30,000 |
| 2013/08/29 | 306 | 308 | 306 | 308 | 14,000 |
| 2013/08/28 | 319 | 319 | 303 | 306 | 33,000 |
| 2013/08/27 | 320 | 324 | 320 | 321 | 19,000 |
| 2013/08/26 | 320 | 322 | 318 | 320 | 13,000 |
| 2013/08/23 | 317 | 318 | 317 | 317 | 10,000 |
| 2013/08/22 | 314 | 314 | 310 | 314 | 35,000 |
| 2013/08/21 | 323 | 323 | 312 | 313 | 49,000 |
| 2013/08/20 | 327 | 331 | 320 | 320 | 44,000 |
| 2013/08/19 | 334 | 334 | 330 | 333 | 17,000 |
| 2013/08/16 | 333 | 334 | 326 | 331 | 31,000 |
| 2013/08/15 | 333 | 334 | 331 | 333 | 32,000 |
| 2013/08/14 | 333 | 335 | 327 | 332 | 54,000 |
| 2013/08/13 | 330 | 331 | 326 | 328 | 18,000 |
| 2013/08/12 | 330 | 333 | 326 | 329 | 27,000 |
| 2013/08/09 | 334 | 336 | 330 | 332 | 44,000 |
| 2013/08/08 | 337 | 345 | 330 | 332 | 70,000 |
| 2013/08/07 | 343 | 345 | 337 | 339 | 45,000 |
| 2013/08/06 | 347 | 349 | 341 | 344 | 133,000 |
| 2013/08/05 | 334 | 345 | 331 | 345 | 172,000 |
| 2013/08/02 | 317 | 325 | 317 | 324 | 33,000 |
| 2013/08/01 | 313 | 318 | 313 | 318 | 32,000 |
| 2013/07/31 | 323 | 323 | 314 | 315 | 38,000 |
| 2013/07/30 | 321 | 321 | 318 | 320 | 36,000 |
| 2013/07/29 | 327 | 327 | 314 | 315 | 61,000 |
| 2013/07/26 | 331 | 333 | 328 | 328 | 56,000 |
| 2013/07/25 | 338 | 344 | 333 | 334 | 127,000 |
| 2013/07/24 | 338 | 338 | 335 | 338 | 15,000 |
| 2013/07/23 | 333 | 338 | 330 | 338 | 65,000 |
| 2013/07/22 | 331 | 336 | 326 | 333 | 86,000 |
| 2013/07/19 | 330 | 331 | 326 | 328 | 98,000 |
| 2013/07/18 | 326 | 332 | 325 | 332 | 49,000 |
| 2013/07/17 | 330 | 331 | 321 | 326 | 149,000 |
| 2013/07/16 | 337 | 337 | 328 | 328 | 25,000 |
| 2013/07/12 | 333 | 333 | 327 | 331 | 29,000 |
| 2013/07/11 | 330 | 333 | 323 | 333 | 73,000 |
| 2013/07/10 | 334 | 334 | 327 | 329 | 46,000 |
| 2013/07/09 | 331 | 336 | 325 | 334 | 61,000 |
| 2013/07/08 | 334 | 337 | 326 | 327 | 52,000 |
| 2013/07/05 | 337 | 338 | 332 | 334 | 96,000 |
| 2013/07/04 | 327 | 335 | 326 | 333 | 101,000 |
| 2013/07/03 | 330 | 334 | 325 | 331 | 104,000 |
| 2013/07/02 | 320 | 329 | 318 | 329 | 125,000 |
| 2013/07/01 | 312 | 314 | 310 | 314 | 53,000 |
| 2013/06/28 | 298 | 307 | 297 | 304 | 116,000 |
| 2013/06/27 | 289 | 295 | 279 | 292 | 101,000 |
| 2013/06/26 | 299 | 299 | 279 | 281 | 73,000 |
| 2013/06/25 | 297 | 297 | 286 | 293 | 64,000 |
| 2013/06/24 | 296 | 298 | 295 | 295 | 61,000 |
| 2013/06/21 | 293 | 300 | 291 | 298 | 69,000 |
| 2013/06/20 | 301 | 303 | 295 | 303 | 61,000 |
| 2013/06/19 | 310 | 310 | 300 | 305 | 97,000 |
| 2013/06/18 | 299 | 311 | 299 | 304 | 134,000 |
| 2013/06/17 | 290 | 301 | 290 | 299 | 53,000 |
| 2013/06/14 | 299 | 303 | 292 | 295 | 161,000 |
| 2013/06/13 | 300 | 300 | 288 | 290 | 228,000 |
| 2013/06/12 | 293 | 300 | 287 | 300 | 146,000 |
| 2013/06/11 | 299 | 301 | 287 | 293 | 217,000 |
| 2013/06/10 | 299 | 305 | 296 | 302 | 136,000 |
| 2013/06/07 | 282 | 298 | 272 | 284 | 367,000 |
| 2013/06/06 | 324 | 327 | 289 | 292 | 336,000 |
| 2013/06/05 | 328 | 335 | 324 | 324 | 107,000 |
| 2013/06/04 | 316 | 330 | 311 | 327 | 172,000 |
| 2013/06/03 | 322 | 332 | 315 | 315 | 174,000 |
| 2013/05/31 | 338 | 338 | 327 | 327 | 95,000 |
| 2013/05/30 | 330 | 338 | 328 | 329 | 132,000 |
| 2013/05/29 | 340 | 342 | 330 | 339 | 146,000 |
| 2013/05/28 | 324 | 335 | 323 | 333 | 207,000 |
| 2013/05/27 | 326 | 329 | 319 | 326 | 157,000 |
| 2013/05/24 | 335 | 343 | 321 | 332 | 306,000 |
| 2013/05/23 | 361 | 367 | 331 | 336 | 419,000 |
| 2013/05/22 | 362 | 371 | 359 | 360 | 184,000 |
| 2013/05/21 | 379 | 379 | 359 | 365 | 344,000 |
| 2013/05/20 | 360 | 369 | 358 | 368 | 229,000 |
| 2013/05/17 | 351 | 356 | 343 | 348 | 223,000 |
| 2013/05/16 | 352 | 354 | 330 | 343 | 415,000 |
| 2013/05/15 | 384 | 384 | 346 | 348 | 658,000 |
| 2013/05/14 | 378 | 386 | 376 | 382 | 247,000 |
| 2013/05/13 | 397 | 397 | 376 | 385 | 356,000 |
| 2013/05/10 | 406 | 409 | 382 | 391 | 602,000 |
| 2013/05/09 | 382 | 422 | 379 | 400 | 1,478,000 |
| 2013/05/08 | 364 | 415 | 363 | 376 | 1,774,000 |
| 2013/05/07 | 349 | 362 | 347 | 359 | 566,000 |
| 2013/05/02 | 336 | 340 | 330 | 339 | 158,000 |
| 2013/05/01 | 338 | 338 | 333 | 335 | 73,000 |
| 2013/04/30 | 331 | 337 | 331 | 336 | 125,000 |
| 2013/04/26 | 337 | 340 | 330 | 331 | 240,000 |
| 2013/04/25 | 349 | 352 | 340 | 343 | 174,000 |
| 2013/04/24 | 337 | 350 | 336 | 346 | 262,000 |
| 2013/04/23 | 333 | 338 | 330 | 337 | 197,000 |
| 2013/04/22 | 339 | 340 | 332 | 334 | 179,000 |
| 2013/04/19 | 340 | 340 | 328 | 334 | 106,000 |
| 2013/04/18 | 328 | 341 | 328 | 338 | 120,000 |
| 2013/04/17 | 331 | 334 | 329 | 333 | 75,000 |
| 2013/04/16 | 324 | 336 | 324 | 329 | 109,000 |
| 2013/04/15 | 341 | 341 | 328 | 331 | 154,000 |
| 2013/04/12 | 346 | 346 | 336 | 339 | 196,000 |
| 2013/04/11 | 347 | 349 | 337 | 347 | 296,000 |
| 2013/04/10 | 331 | 356 | 330 | 340 | 875,000 |
| 2013/04/09 | 329 | 332 | 320 | 327 | 257,000 |
| 2013/04/08 | 319 | 325 | 316 | 323 | 182,000 |
| 2013/04/05 | 325 | 326 | 311 | 316 | 227,000 |
| 2013/04/04 | 306 | 317 | 304 | 315 | 164,000 |
| 2013/04/03 | 316 | 320 | 312 | 313 | 126,000 |
| 2013/04/02 | 306 | 320 | 298 | 316 | 229,000 |
| 2013/04/01 | 325 | 325 | 301 | 307 | 580,000 |
| 2013/03/29 | 328 | 330 | 323 | 325 | 174,000 |
| 2013/03/28 | 329 | 331 | 323 | 328 | 76,000 |
| 2013/03/27 | 325 | 332 | 325 | 330 | 211,000 |
| 2013/03/26 | 332 | 332 | 324 | 328 | 311,000 |
| 2013/03/25 | 330 | 332 | 318 | 330 | 237,000 |
| 2013/03/22 | 329 | 343 | 322 | 330 | 751,000 |
| 2013/03/21 | 315 | 328 | 315 | 325 | 524,000 |
| 2013/03/19 | 323 | 324 | 315 | 317 | 340,000 |
| 2013/03/18 | 320 | 323 | 318 | 319 | 233,000 |
| 2013/03/15 | 325 | 326 | 320 | 321 | 302,000 |
| 2013/03/14 | 321 | 323 | 316 | 322 | 225,000 |
| 2013/03/13 | 309 | 326 | 306 | 321 | 663,000 |
| 2013/03/12 | 313 | 321 | 309 | 309 | 485,000 |
| 2013/03/11 | 328 | 336 | 308 | 310 | 2,531,000 |
| 2013/03/08 | 293 | 294 | 290 | 291 | 221,000 |
| 2013/03/07 | 295 | 296 | 291 | 291 | 170,000 |
| 2013/03/06 | 293 | 295 | 288 | 295 | 251,000 |
| 2013/03/05 | 294 | 296 | 290 | 291 | 178,000 |
| 2013/03/04 | 295 | 296 | 291 | 293 | 265,000 |
| 2013/03/01 | 292 | 292 | 285 | 290 | 200,000 |
| 2013/02/28 | 275 | 289 | 274 | 289 | 437,000 |
| 2013/02/27 | 278 | 281 | 276 | 277 | 270,000 |
| 2013/02/26 | 281 | 286 | 278 | 284 | 173,000 |
| 2013/02/25 | 289 | 293 | 285 | 286 | 386,000 |
| 2013/02/22 | 278 | 284 | 271 | 284 | 1,284,000 |
| 2013/02/21 | 291 | 294 | 285 | 286 | 337,000 |
| 2013/02/20 | 296 | 303 | 294 | 294 | 274,000 |
| 2013/02/19 | 300 | 301 | 294 | 297 | 150,000 |
| 2013/02/18 | 290 | 304 | 289 | 299 | 219,000 |
| 2013/02/15 | 308 | 313 | 287 | 297 | 610,000 |
| 2013/02/14 | 314 | 314 | 309 | 310 | 248,000 |
| 2013/02/13 | 321 | 323 | 315 | 315 | 313,000 |
| 2013/02/12 | 333 | 334 | 321 | 321 | 490,000 |
| 2013/02/08 | 340 | 348 | 333 | 334 | 457,000 |
| 2013/02/07 | 328 | 354 | 328 | 340 | 1,692,000 |
| 2013/02/06 | 334 | 334 | 326 | 326 | 340,000 |
| 2013/02/05 | 336 | 336 | 328 | 328 | 235,000 |
| 2013/02/04 | 339 | 339 | 333 | 336 | 144,000 |
| 2013/02/01 | 335 | 338 | 333 | 336 | 175,000 |
| 2013/01/31 | 340 | 340 | 333 | 337 | 301,000 |
| 2013/01/30 | 338 | 344 | 338 | 340 | 253,000 |
| 2013/01/29 | 346 | 348 | 337 | 340 | 442,000 |
| 2013/01/28 | 341 | 349 | 340 | 344 | 323,000 |
| 2013/01/25 | 348 | 349 | 338 | 343 | 418,000 |
| 2013/01/24 | 342 | 347 | 338 | 347 | 380,000 |
| 2013/01/23 | 340 | 364 | 335 | 339 | 2,583,000 |
| 2013/01/22 | 336 | 338 | 328 | 334 | 245,000 |
| 2013/01/21 | 335 | 346 | 333 | 333 | 491,000 |
| 2013/01/18 | 330 | 333 | 325 | 331 | 337,000 |
| 2013/01/17 | 335 | 337 | 322 | 329 | 359,000 |
| 2013/01/16 | 344 | 346 | 331 | 331 | 361,000 |
| 2013/01/15 | 349 | 357 | 343 | 343 | 417,000 |
| 2013/01/11 | 352 | 355 | 342 | 346 | 310,000 |
| 2013/01/10 | 355 | 365 | 350 | 352 | 526,000 |
| 2013/01/09 | 350 | 359 | 347 | 358 | 364,000 |
| 2013/01/08 | 362 | 364 | 348 | 351 | 1,064,000 |
| 2013/01/07 | 337 | 369 | 333 | 368 | 2,680,000 |
| 2013/01/04 | 330 | 342 | 324 | 337 | 1,129,000 |