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