8291 日産東京販売ホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	304	316	302	306	31,000	306
2004-12-29	298	303	298	301	31,000	301
2004-12-28	295	295	295	295	10,000	295
2004-12-27	289	296	289	296	18,000	296
2004-12-24	297	297	292	294	19,000	294
2004-12-22	294	297	279	290	29,000	290
2004-12-21	284	285	284	285	14,000	285
2004-12-20	281	287	278	285	18,000	285
2004-12-17	280	282	280	282	11,000	282
2004-12-16	282	282	281	281	7,000	281
2004-12-15	287	288	283	286	25,000	286
2004-12-14	285	287	282	287	13,000	287
2004-12-13	278	291	278	287	20,000	287
2004-12-10	283	290	281	288	56,000	288
2004-12-09	285	289	283	283	15,000	283
2004-12-08	290	290	285	285	13,000	285
2004-12-07	295	295	286	289	13,000	289
2004-12-06	300	300	285	290	24,000	290
2004-12-03	295	295	290	290	5,000	290
2004-12-02	295	295	285	295	27,000	295
2004-12-01	290	290	281	281	15,000	281
2004-11-30	292	292	284	285	12,000	285
2004-11-29	278	288	278	287	27,000	287
2004-11-26	294	294	286	286	7,000	286
2004-11-25	295	295	295	295	3,000	295
2004-11-24	291	291	287	288	14,000	288
2004-11-22	295	297	293	295	19,000	295
2004-11-19	299	304	299	304	5,000	304
2004-11-18	304	305	296	298	22,000	298
2004-11-17	295	305	295	303	16,000	303
2004-11-16	303	308	302	303	18,000	303
2004-11-15	303	311	303	303	38,000	303
2004-11-12	288	298	288	298	23,000	298
2004-11-11	301	301	291	293	29,000	293
2004-11-10	304	304	296	297	38,000	297
2004-11-09	299	308	298	304	40,000	304
2004-11-08	303	303	291	298	29,000	298
2004-11-05	296	303	293	303	49,000	303
2004-11-04	293	293	278	287	21,000	287
2004-11-02	287	298	287	288	70,000	288
2004-11-01	279	287	266	286	58,000	286
2004-10-29	262	280	262	280	36,000	280
2004-10-28	257	272	257	272	27,000	272
2004-10-27	264	264	257	264	12,000	264
2004-10-26	262	263	262	263	9,000	263
2004-10-25	260	267	259	267	25,000	267
2004-10-22	270	275	270	275	13,000	275
2004-10-21	272	273	271	271	17,000	271
2004-10-20	273	273	272	272	5,000	272
2004-10-19	274	274	272	273	13,000	273
2004-10-18	274	276	274	275	17,000	275
2004-10-15	275	276	271	274	46,000	274
2004-10-14	273	277	269	271	51,000	271
2004-10-13	266	279	266	275	30,000	275
2004-10-12	264	266	264	266	31,000	266
2004-10-08	263	264	261	261	11,000	261
2004-10-07	260	260	259	260	27,000	260
2004-10-06	255	258	255	258	5,000	258
2004-10-05	260	260	255	258	18,000	258
2004-10-04	250	256	250	253	21,000	253
2004-10-01	244	247	243	246	12,000	246
2004-09-30	249	250	240	249	20,000	249
2004-09-29	253	255	244	250	12,000	250
2004-09-28	243	249	240	249	10,000	249
2004-09-27	254	254	242	243	24,000	243
2004-09-24	252	255	241	255	12,000	255
2004-09-22	258	258	240	249	25,000	249
2004-09-21	256	256	251	251	4,000	251
2004-09-17	253	253	251	252	33,000	252
2004-09-16	263	263	258	258	13,000	258
2004-09-15	265	265	263	263	12,000	263
2004-09-14	265	266	262	265	10,000	265
2004-09-13	265	265	263	264	7,000	264
2004-09-10	263	264	262	263	65,000	263
2004-09-09	264	264	264	264	14,000	264
2004-09-08	265	266	264	264	9,000	264
2004-09-07	265	271	265	265	21,000	265
2004-09-06	265	265	255	260	15,000	260
2004-09-03	260	260	250	254	32,000	254
2004-09-02	256	257	256	257	3,000	257
2004-09-01	255	255	254	254	12,000	254
2004-08-31	255	255	251	251	15,000	251
2004-08-30	250	254	250	254	9,000	254
2004-08-27	247	250	246	249	17,000	249
2004-08-26	251	253	246	246	23,000	246
2004-08-25	248	251	245	251	19,000	251
2004-08-24	253	253	248	249	6,000	249
2004-08-23	254	254	250	250	28,000	250
2004-08-20	246	253	246	252	30,000	252
2004-08-19	249	249	244	245	30,000	245
2004-08-18	254	258	247	254	19,000	254
2004-08-17	252	255	251	254	16,000	254
2004-08-16	265	265	251	252	40,000	252
2004-08-13	259	259	252	258	29,000	258
2004-08-12	264	264	260	260	26,000	260
2004-08-11	268	268	262	263	17,000	263
2004-08-10	260	268	260	268	14,000	268
2004-08-09	268	268	260	261	7,000	261
2004-08-06	273	273	268	268	5,000	268
2004-08-05	276	276	268	272	25,000	272
2004-08-04	280	281	275	275	9,000	275
2004-08-03	286	286	280	281	10,000	281
2004-08-02	281	287	281	287	5,000	287
2004-07-30	289	289	285	286	20,000	286
2004-07-29	288	288	278	279	14,000	279
2004-07-28	292	292	282	285	13,000	285
2004-07-27	284	284	272	284	11,000	284
2004-07-26	287	288	284	284	11,000	284
2004-07-23	289	292	287	287	13,000	287
2004-07-22	281	287	281	287	5,000	287
2004-07-21	280	286	280	286	7,000	286
2004-07-20	286	287	285	285	6,000	285
2004-07-16	289	290	289	289	11,000	289
2004-07-15	299	299	294	296	30,000	296
2004-07-14	297	297	290	291	23,000	291
2004-07-13	292	292	288	292	11,000	292
2004-07-12	288	290	285	290	21,000	290
2004-07-09	280	286	280	286	16,000	286
2004-07-08	286	288	275	280	51,000	280
2004-07-07	288	288	283	286	8,000	286
2004-07-06	294	294	289	289	9,000	289
2004-07-05	293	295	286	294	20,000	294
2004-07-02	299	299	292	292	24,000	292
2004-07-01	291	300	291	300	15,000	300
2004-06-30	287	291	286	289	38,000	289
2004-06-29	291	292	285	285	68,000	285
2004-06-28	289	294	284	294	51,000	294
2004-06-25	290	291	285	291	22,000	291
2004-06-24	290	297	290	290	20,000	290
2004-06-23	295	295	288	289	17,000	289
2004-06-22	299	299	297	297	7,000	297
2004-06-21	300	301	294	298	34,000	298
2004-06-18	299	302	290	300	34,000	300
2004-06-17	300	305	299	299	13,000	299
2004-06-16	301	304	301	304	9,000	304
2004-06-15	305	305	298	301	29,000	301
2004-06-14	303	305	302	305	13,000	305
2004-06-11	299	303	299	303	73,000	303
2004-06-10	293	309	293	304	17,000	304
2004-06-09	303	308	296	308	29,000	308
2004-06-08	316	316	294	300	34,000	300
2004-06-07	317	323	310	316	18,000	316
2004-06-04	303	312	300	312	29,000	312
2004-06-03	323	323	309	313	7,000	313
2004-06-02	328	328	319	319	13,000	319
2004-06-01	324	328	324	328	9,000	328
2004-05-31	328	328	320	320	10,000	320
2004-05-28	323	327	320	327	67,000	327
2004-05-27	315	324	315	320	68,000	320
2004-05-26	298	306	296	306	46,000	306
2004-05-25	304	304	299	299	6,000	299
2004-05-24	300	305	295	299	28,000	299
2004-05-21	288	293	288	293	5,000	293
2004-05-20	283	288	283	287	14,000	287
2004-05-19	278	283	278	279	18,000	279
2004-05-18	265	275	265	275	7,000	275
2004-05-17	282	282	257	257	16,000	257
2004-05-14	281	284	281	284	20,000	284
2004-05-13	292	292	287	288	23,000	288
2004-05-12	281	287	277	287	29,000	287
2004-05-11	290	291	271	279	24,000	279
2004-05-10	320	320	285	288	34,000	288
2004-05-07	326	326	320	320	18,000	320
2004-05-06	330	330	325	325	30,000	325
2004-04-30	330	330	325	328	18,000	328
2004-04-28	330	331	325	330	21,000	330
2004-04-27	340	345	330	330	42,000	330
2004-04-26	325	360	325	339	112,000	339
2004-04-23	335	335	330	330	8,000	330
2004-04-22	334	335	330	335	18,000	335
2004-04-21	330	335	322	335	18,000	335
2004-04-20	320	335	320	333	15,000	333
2004-04-19	332	334	325	325	17,000	325
2004-04-16	329	329	329	329	1,000	329
2004-04-15	330	335	325	329	58,000	329
2004-04-14	328	330	326	330	8,000	330
2004-04-13	327	333	327	333	7,000	333
2004-04-12	327	328	323	328	29,000	328
2004-04-09	329	334	326	331	20,000	331
2004-04-08	327	330	325	330	7,000	330
2004-04-07	335	335	328	331	19,000	331
2004-04-06	339	340	334	335	21,000	335
2004-04-05	339	341	333	337	53,000	337
2004-04-02	336	336	331	334	34,000	334
2004-04-01	335	340	330	335	12,000	335
2004-03-31	333	340	328	340	42,000	340
2004-03-30	331	333	331	332	11,000	332
2004-03-29	332	332	325	330	21,000	330
2004-03-26	334	335	328	332	11,000	332
2004-03-25	335	335	322	329	38,000	329
2004-03-24	335	335	332	332	14,000	332
2004-03-23	323	330	320	325	17,000	325
2004-03-22	340	340	330	333	19,000	333
2004-03-19	342	342	336	339	24,000	339
2004-03-18	330	344	330	337	33,000	337
2004-03-17	323	328	323	328	16,000	328
2004-03-16	327	327	325	327	21,000	327
2004-03-15	328	332	328	332	27,000	332
2004-03-12	328	328	327	327	48,000	327
2004-03-11	335	335	329	333	25,000	333
2004-03-10	336	336	331	334	12,000	334
2004-03-09	335	340	335	338	18,000	338
2004-03-08	340	342	339	340	30,000	340
2004-03-05	340	343	337	343	29,000	343
2004-03-04	341	344	335	336	40,000	336
2004-03-03	346	346	335	341	19,000	341
2004-03-02	337	350	337	344	39,000	344
2004-03-01	319	335	319	335	50,000	335
2004-02-27	311	322	307	322	58,000	322
2004-02-26	302	311	302	311	17,000	311
2004-02-25	305	305	304	305	13,000	305
2004-02-24	321	321	304	307	8,000	307
2004-02-23	318	319	318	319	6,000	319
2004-02-20	316	318	316	317	9,000	317
2004-02-19	318	320	313	313	26,000	313
2004-02-18	309	315	309	315	26,000	315
2004-02-17	305	308	305	306	25,000	306
2004-02-16	302	305	302	304	19,000	304
2004-02-13	305	305	300	301	19,000	301
2004-02-12	303	303	302	302	9,000	302
2004-02-10	303	304	303	304	6,000	304
2004-02-09	309	309	304	305	18,000	305
2004-02-06	320	320	308	308	11,000	308
2004-02-05	310	319	305	319	21,000	319
2004-02-04	318	318	309	310	19,000	310
2004-02-03	320	321	316	317	23,000	317
2004-02-02	320	325	320	325	12,000	325
2004-01-30	328	328	312	321	37,000	321
2004-01-29	340	340	300	328	50,000	328
2004-01-28	340	345	340	345	28,000	345
2004-01-27	360	360	350	354	46,000	354
2004-01-26	359	367	354	366	43,000	366
2004-01-23	354	355	345	354	17,000	354
2004-01-22	359	370	352	364	52,000	364
2004-01-21	361	369	360	369	11,000	369
2004-01-20	370	370	360	362	38,000	362
2004-01-19	371	380	363	379	56,000	379
2004-01-16	348	373	332	369	114,000	369
2004-01-15	389	392	348	349	206,000	349
2004-01-14	351	394	351	369	193,000	369
2004-01-13	328	340	328	340	26,000	340
2004-01-09	302	325	302	322	49,000	322
2004-01-08	302	310	300	302	41,000	302
2004-01-07	307	308	300	302	36,000	302
2004-01-06	300	305	290	297	19,000	297
2004-01-05	302	302	297	297	13,000	297

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30