8291 日産東京販売ホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 309 | 309 | 306 | 308 | 61,000 | 308 |
| 2006-12-28 | 305 | 311 | 305 | 311 | 281,000 | 311 |
| 2006-12-27 | 309 | 309 | 304 | 304 | 160,000 | 304 |
| 2006-12-26 | 306 | 308 | 301 | 306 | 297,000 | 306 |
| 2006-12-25 | 306 | 314 | 306 | 306 | 324,000 | 306 |
| 2006-12-22 | 304 | 315 | 304 | 311 | 359,000 | 311 |
| 2006-12-21 | 319 | 320 | 307 | 308 | 876,000 | 308 |
| 2006-12-20 | 329 | 332 | 321 | 323 | 985,000 | 323 |
| 2006-12-19 | 316 | 326 | 315 | 326 | 720,000 | 326 |
| 2006-12-18 | 318 | 323 | 315 | 318 | 296,000 | 318 |
| 2006-12-15 | 322 | 322 | 316 | 317 | 233,000 | 317 |
| 2006-12-14 | 321 | 323 | 315 | 318 | 625,000 | 318 |
| 2006-12-13 | 321 | 326 | 319 | 322 | 386,000 | 322 |
| 2006-12-12 | 328 | 332 | 322 | 324 | 594,000 | 324 |
| 2006-12-11 | 333 | 338 | 327 | 328 | 998,000 | 328 |
| 2006-12-08 | 328 | 330 | 321 | 329 | 601,000 | 329 |
| 2006-12-07 | 328 | 330 | 321 | 325 | 548,000 | 325 |
| 2006-12-06 | 325 | 331 | 319 | 323 | 1,324,000 | 323 |
| 2006-12-05 | 345 | 349 | 324 | 327 | 2,002,000 | 327 |
| 2006-12-04 | 324 | 347 | 322 | 342 | 3,315,000 | 342 |
| 2006-12-01 | 319 | 324 | 315 | 323 | 1,003,000 | 323 |
| 2006-11-30 | 321 | 323 | 314 | 316 | 1,303,000 | 316 |
| 2006-11-29 | 324 | 328 | 315 | 321 | 2,500,000 | 321 |
| 2006-11-28 | 315 | 333 | 311 | 319 | 3,949,000 | 319 |
| 2006-11-27 | 296 | 327 | 293 | 318 | 5,521,000 | 318 |
| 2006-11-24 | 289 | 299 | 287 | 298 | 3,841,000 | 298 |
| 2006-11-22 | 311 | 315 | 292 | 304 | 7,290,000 | 304 |
| 2006-11-21 | 344 | 349 | 308 | 313 | 11,406,000 | 313 |
| 2006-11-20 | 354 | 369 | 340 | 347 | 14,988,000 | 347 |
| 2006-11-17 | 342 | 368 | 336 | 364 | 24,010,000 | 364 |
| 2006-11-16 | 364 | 379 | 336 | 340 | 28,037,000 | 340 |
| 2006-11-15 | 324 | 373 | 313 | 367 | 26,879,000 | 367 |
| 2006-11-14 | 270 | 315 | 266 | 311 | 8,727,000 | 311 |
| 2006-11-13 | 263 | 269 | 262 | 262 | 92,000 | 262 |
| 2006-11-10 | 258 | 266 | 257 | 262 | 87,000 | 262 |
| 2006-11-09 | 268 | 275 | 262 | 266 | 92,000 | 266 |
| 2006-11-08 | 273 | 273 | 265 | 267 | 87,000 | 267 |
| 2006-11-07 | 283 | 285 | 275 | 277 | 92,000 | 277 |
| 2006-11-06 | 285 | 288 | 280 | 283 | 95,000 | 283 |
| 2006-11-02 | 296 | 298 | 294 | 298 | 46,000 | 298 |
| 2006-11-01 | 305 | 305 | 299 | 299 | 16,000 | 299 |
| 2006-10-31 | 302 | 306 | 295 | 300 | 51,000 | 300 |
| 2006-10-30 | 310 | 310 | 303 | 303 | 62,000 | 303 |
| 2006-10-27 | 317 | 317 | 314 | 315 | 48,000 | 315 |
| 2006-10-26 | 321 | 321 | 318 | 319 | 27,000 | 319 |
| 2006-10-25 | 323 | 324 | 319 | 319 | 15,000 | 319 |
| 2006-10-24 | 332 | 332 | 323 | 323 | 31,000 | 323 |
| 2006-10-23 | 321 | 323 | 318 | 322 | 23,000 | 322 |
| 2006-10-20 | 320 | 321 | 316 | 321 | 50,000 | 321 |
| 2006-10-19 | 324 | 325 | 320 | 320 | 43,000 | 320 |
| 2006-10-18 | 317 | 320 | 313 | 320 | 32,000 | 320 |
| 2006-10-17 | 331 | 332 | 322 | 322 | 38,000 | 322 |
| 2006-10-16 | 320 | 339 | 320 | 330 | 99,000 | 330 |
| 2006-10-13 | 318 | 319 | 316 | 317 | 29,000 | 317 |
| 2006-10-12 | 311 | 319 | 311 | 314 | 56,000 | 314 |
| 2006-10-11 | 315 | 322 | 314 | 316 | 93,000 | 316 |
| 2006-10-10 | 334 | 336 | 316 | 316 | 206,000 | 316 |
| 2006-10-06 | 354 | 354 | 344 | 344 | 55,000 | 344 |
| 2006-10-05 | 345 | 359 | 344 | 353 | 251,000 | 353 |
| 2006-10-04 | 344 | 344 | 338 | 340 | 46,000 | 340 |
| 2006-10-03 | 338 | 341 | 338 | 340 | 41,000 | 340 |
| 2006-10-02 | 338 | 344 | 338 | 344 | 48,000 | 344 |
| 2006-09-29 | 349 | 351 | 339 | 343 | 73,000 | 343 |
| 2006-09-28 | 330 | 345 | 330 | 344 | 153,000 | 344 |
| 2006-09-27 | 321 | 328 | 321 | 327 | 55,000 | 327 |
| 2006-09-26 | 323 | 325 | 316 | 322 | 62,000 | 322 |
| 2006-09-25 | 323 | 330 | 311 | 326 | 96,000 | 326 |
| 2006-09-22 | 333 | 335 | 329 | 329 | 77,000 | 329 |
| 2006-09-21 | 345 | 347 | 338 | 338 | 90,000 | 338 |
| 2006-09-20 | 358 | 358 | 345 | 346 | 130,000 | 346 |
| 2006-09-19 | 353 | 358 | 352 | 357 | 84,000 | 357 |
| 2006-09-15 | 360 | 360 | 352 | 357 | 71,000 | 357 |
| 2006-09-14 | 351 | 360 | 351 | 357 | 86,000 | 357 |
| 2006-09-13 | 366 | 366 | 353 | 354 | 171,000 | 354 |
| 2006-09-12 | 381 | 387 | 362 | 362 | 232,000 | 362 |
| 2006-09-11 | 399 | 399 | 380 | 381 | 206,000 | 381 |
| 2006-09-08 | 390 | 400 | 383 | 391 | 288,000 | 391 |
| 2006-09-07 | 373 | 395 | 371 | 390 | 251,000 | 390 |
| 2006-09-06 | 385 | 385 | 377 | 378 | 171,000 | 378 |
| 2006-09-05 | 363 | 396 | 361 | 389 | 469,000 | 389 |
| 2006-09-04 | 360 | 363 | 359 | 362 | 76,000 | 362 |
| 2006-09-01 | 358 | 360 | 356 | 358 | 121,000 | 358 |
| 2006-08-31 | 365 | 369 | 358 | 361 | 177,000 | 361 |
| 2006-08-30 | 360 | 366 | 356 | 366 | 152,000 | 366 |
| 2006-08-29 | 366 | 372 | 354 | 360 | 349,000 | 360 |
| 2006-08-28 | 351 | 360 | 351 | 356 | 543,000 | 356 |
| 2006-08-25 | 393 | 393 | 361 | 361 | 1,145,000 | 361 |
| 2006-08-24 | 393 | 411 | 387 | 393 | 1,490,000 | 393 |
| 2006-08-23 | 356 | 397 | 355 | 397 | 1,539,000 | 397 |
| 2006-08-22 | 332 | 366 | 329 | 357 | 1,799,000 | 357 |
| 2006-08-21 | 326 | 335 | 313 | 327 | 305,000 | 327 |
| 2006-08-18 | 313 | 316 | 304 | 311 | 238,000 | 311 |
| 2006-08-17 | 293 | 320 | 293 | 317 | 531,000 | 317 |
| 2006-08-16 | 289 | 290 | 280 | 288 | 155,000 | 288 |
| 2006-08-15 | 287 | 287 | 278 | 284 | 243,000 | 284 |
| 2006-08-14 | 261 | 286 | 259 | 277 | 289,000 | 277 |
| 2006-08-11 | 262 | 265 | 259 | 260 | 45,000 | 260 |
| 2006-08-10 | 257 | 263 | 257 | 262 | 98,000 | 262 |
| 2006-08-09 | 260 | 260 | 255 | 258 | 14,000 | 258 |
| 2006-08-08 | 261 | 263 | 252 | 260 | 45,000 | 260 |
| 2006-08-07 | 273 | 273 | 261 | 263 | 79,000 | 263 |
| 2006-08-04 | 276 | 276 | 270 | 273 | 58,000 | 273 |
| 2006-08-03 | 274 | 276 | 268 | 270 | 110,000 | 270 |
| 2006-08-02 | 269 | 272 | 266 | 266 | 40,000 | 266 |
| 2006-08-01 | 276 | 280 | 267 | 268 | 75,000 | 268 |
| 2006-07-31 | 275 | 278 | 271 | 271 | 43,000 | 271 |
| 2006-07-28 | 275 | 276 | 270 | 270 | 31,000 | 270 |
| 2006-07-27 | 267 | 273 | 265 | 270 | 38,000 | 270 |
| 2006-07-26 | 277 | 282 | 265 | 266 | 41,000 | 266 |
| 2006-07-25 | 285 | 285 | 278 | 280 | 27,000 | 280 |
| 2006-07-24 | 283 | 288 | 283 | 285 | 29,000 | 285 |
| 2006-07-21 | 295 | 298 | 295 | 296 | 22,000 | 296 |
| 2006-07-20 | 294 | 299 | 294 | 299 | 35,000 | 299 |
| 2006-07-19 | 301 | 301 | 285 | 289 | 32,000 | 289 |
| 2006-07-18 | 322 | 322 | 292 | 294 | 73,000 | 294 |
| 2006-07-14 | 323 | 325 | 315 | 322 | 56,000 | 322 |
| 2006-07-13 | 340 | 345 | 333 | 333 | 26,000 | 333 |
| 2006-07-12 | 353 | 353 | 343 | 346 | 34,000 | 346 |
| 2006-07-11 | 353 | 355 | 335 | 348 | 46,000 | 348 |
| 2006-07-10 | 357 | 357 | 346 | 352 | 27,000 | 352 |
| 2006-07-07 | 368 | 373 | 356 | 356 | 37,000 | 356 |
| 2006-07-06 | 367 | 368 | 360 | 360 | 39,000 | 360 |
| 2006-07-05 | 376 | 376 | 372 | 372 | 39,000 | 372 |
| 2006-07-04 | 365 | 385 | 365 | 378 | 196,000 | 378 |
| 2006-07-03 | 355 | 358 | 355 | 355 | 6,000 | 355 |
| 2006-06-30 | 350 | 356 | 348 | 353 | 78,000 | 353 |
| 2006-06-29 | 356 | 357 | 347 | 347 | 39,000 | 347 |
| 2006-06-28 | 358 | 358 | 353 | 355 | 10,000 | 355 |
| 2006-06-27 | 355 | 356 | 351 | 356 | 17,000 | 356 |
| 2006-06-26 | 360 | 360 | 350 | 359 | 15,000 | 359 |
| 2006-06-23 | 361 | 361 | 353 | 359 | 19,000 | 359 |
| 2006-06-22 | 369 | 369 | 353 | 362 | 12,000 | 362 |
| 2006-06-21 | 362 | 363 | 358 | 361 | 16,000 | 361 |
| 2006-06-20 | 363 | 369 | 363 | 365 | 28,000 | 365 |
| 2006-06-19 | 385 | 390 | 378 | 378 | 12,000 | 378 |
| 2006-06-16 | 365 | 385 | 365 | 385 | 61,000 | 385 |
| 2006-06-15 | 376 | 376 | 361 | 362 | 22,000 | 362 |
| 2006-06-14 | 342 | 360 | 342 | 359 | 43,000 | 359 |
| 2006-06-13 | 354 | 369 | 344 | 352 | 52,000 | 352 |
| 2006-06-12 | 329 | 365 | 324 | 364 | 51,000 | 364 |
| 2006-06-09 | 340 | 348 | 321 | 339 | 107,000 | 339 |
| 2006-06-08 | 371 | 371 | 353 | 355 | 53,000 | 355 |
| 2006-06-07 | 399 | 399 | 381 | 381 | 40,000 | 381 |
| 2006-06-06 | 385 | 400 | 385 | 400 | 55,000 | 400 |
| 2006-06-05 | 375 | 400 | 370 | 393 | 48,000 | 393 |
| 2006-06-02 | 391 | 391 | 364 | 390 | 101,000 | 390 |
| 2006-06-01 | 410 | 411 | 388 | 406 | 116,000 | 406 |
| 2006-05-31 | 411 | 411 | 397 | 404 | 107,000 | 404 |
| 2006-05-30 | 414 | 415 | 403 | 412 | 108,000 | 412 |
| 2006-05-29 | 430 | 430 | 410 | 414 | 77,000 | 414 |
| 2006-05-26 | 413 | 427 | 413 | 423 | 105,000 | 423 |
| 2006-05-25 | 427 | 432 | 406 | 410 | 175,000 | 410 |
| 2006-05-24 | 392 | 437 | 390 | 424 | 307,000 | 424 |
| 2006-05-23 | 402 | 409 | 394 | 394 | 73,000 | 394 |
| 2006-05-22 | 414 | 418 | 404 | 404 | 32,000 | 404 |
| 2006-05-19 | 399 | 408 | 398 | 408 | 66,000 | 408 |
| 2006-05-18 | 401 | 408 | 389 | 408 | 101,000 | 408 |
| 2006-05-17 | 407 | 413 | 401 | 403 | 89,000 | 403 |
| 2006-05-16 | 414 | 414 | 401 | 402 | 76,000 | 402 |
| 2006-05-15 | 418 | 418 | 405 | 410 | 129,000 | 410 |
| 2006-05-12 | 420 | 421 | 405 | 413 | 121,000 | 413 |
| 2006-05-11 | 434 | 437 | 425 | 428 | 92,000 | 428 |
| 2006-05-10 | 440 | 440 | 428 | 430 | 130,000 | 430 |
| 2006-05-09 | 447 | 453 | 442 | 442 | 94,000 | 442 |
| 2006-05-08 | 450 | 451 | 441 | 447 | 196,000 | 447 |
| 2006-05-02 | 460 | 470 | 456 | 460 | 83,000 | 460 |
| 2006-05-01 | 476 | 476 | 458 | 461 | 185,000 | 461 |
| 2006-04-28 | 470 | 478 | 463 | 475 | 193,000 | 475 |
| 2006-04-27 | 469 | 478 | 462 | 470 | 122,000 | 470 |
| 2006-04-26 | 480 | 480 | 456 | 472 | 149,000 | 472 |
| 2006-04-25 | 440 | 479 | 440 | 475 | 291,000 | 475 |
| 2006-04-24 | 480 | 485 | 455 | 460 | 355,000 | 460 |
| 2006-04-21 | 504 | 514 | 490 | 490 | 187,000 | 490 |
| 2006-04-20 | 504 | 515 | 499 | 509 | 159,000 | 509 |
| 2006-04-19 | 513 | 520 | 498 | 503 | 165,000 | 503 |
| 2006-04-18 | 482 | 524 | 482 | 511 | 353,000 | 511 |
| 2006-04-17 | 540 | 540 | 502 | 502 | 261,000 | 502 |
| 2006-04-14 | 547 | 556 | 532 | 550 | 251,000 | 550 |
| 2006-04-13 | 569 | 569 | 551 | 552 | 176,000 | 552 |
| 2006-04-12 | 565 | 578 | 557 | 564 | 654,000 | 564 |
| 2006-04-11 | 575 | 575 | 545 | 555 | 629,000 | 555 |
| 2006-04-10 | 580 | 585 | 562 | 571 | 1,998,000 | 571 |
| 2006-04-07 | 507 | 572 | 507 | 556 | 2,348,000 | 556 |
| 2006-04-06 | 508 | 517 | 498 | 504 | 198,000 | 504 |
| 2006-04-05 | 515 | 530 | 499 | 499 | 637,000 | 499 |
| 2006-04-04 | 497 | 510 | 493 | 500 | 141,000 | 500 |
| 2006-04-03 | 497 | 500 | 492 | 497 | 35,000 | 497 |
| 2006-03-31 | 495 | 500 | 492 | 496 | 46,000 | 496 |
| 2006-03-30 | 497 | 500 | 492 | 499 | 26,000 | 499 |
| 2006-03-29 | 488 | 494 | 480 | 492 | 17,000 | 492 |
| 2006-03-28 | 479 | 492 | 471 | 488 | 30,000 | 488 |
| 2006-03-27 | 491 | 492 | 483 | 484 | 16,000 | 484 |
| 2006-03-24 | 493 | 494 | 480 | 483 | 48,000 | 483 |
| 2006-03-23 | 493 | 497 | 489 | 490 | 47,000 | 490 |
| 2006-03-22 | 476 | 485 | 476 | 483 | 30,000 | 483 |
| 2006-03-20 | 479 | 482 | 467 | 477 | 82,000 | 477 |
| 2006-03-17 | 490 | 496 | 479 | 486 | 120,000 | 486 |
| 2006-03-16 | 477 | 520 | 476 | 500 | 222,000 | 500 |
| 2006-03-15 | 488 | 488 | 475 | 475 | 53,000 | 475 |
| 2006-03-14 | 475 | 478 | 471 | 476 | 33,000 | 476 |
| 2006-03-13 | 472 | 479 | 472 | 475 | 14,000 | 475 |
| 2006-03-10 | 462 | 482 | 455 | 470 | 148,000 | 470 |
| 2006-03-09 | 450 | 455 | 435 | 454 | 39,000 | 454 |
| 2006-03-08 | 438 | 442 | 430 | 442 | 30,000 | 442 |
| 2006-03-07 | 438 | 442 | 432 | 437 | 34,000 | 437 |
| 2006-03-06 | 420 | 437 | 420 | 433 | 95,000 | 433 |
| 2006-03-03 | 431 | 445 | 423 | 431 | 100,000 | 431 |
| 2006-03-02 | 451 | 452 | 430 | 435 | 88,000 | 435 |
| 2006-03-01 | 443 | 465 | 438 | 442 | 120,000 | 442 |
| 2006-02-28 | 470 | 470 | 430 | 460 | 157,000 | 460 |
| 2006-02-27 | 485 | 495 | 458 | 465 | 245,000 | 465 |
| 2006-02-24 | 461 | 478 | 444 | 477 | 332,000 | 477 |
| 2006-02-23 | 436 | 473 | 429 | 466 | 338,000 | 466 |
| 2006-02-22 | 421 | 439 | 412 | 432 | 307,000 | 432 |
| 2006-02-21 | 408 | 436 | 404 | 416 | 345,000 | 416 |
| 2006-02-20 | 432 | 437 | 367 | 370 | 390,000 | 370 |
| 2006-02-17 | 485 | 493 | 447 | 447 | 116,000 | 447 |
| 2006-02-16 | 494 | 495 | 470 | 490 | 117,000 | 490 |
| 2006-02-15 | 507 | 530 | 498 | 505 | 133,000 | 505 |
| 2006-02-14 | 499 | 512 | 465 | 492 | 130,000 | 492 |
| 2006-02-13 | 558 | 558 | 499 | 519 | 141,000 | 519 |
| 2006-02-10 | 581 | 585 | 560 | 560 | 115,000 | 560 |
| 2006-02-09 | 593 | 594 | 584 | 586 | 43,000 | 586 |
| 2006-02-08 | 604 | 606 | 592 | 592 | 106,000 | 592 |
| 2006-02-07 | 609 | 609 | 600 | 601 | 40,000 | 601 |
| 2006-02-06 | 609 | 612 | 600 | 611 | 64,000 | 611 |
| 2006-02-03 | 600 | 610 | 600 | 608 | 121,000 | 608 |
| 2006-02-02 | 593 | 604 | 592 | 597 | 62,000 | 597 |
| 2006-02-01 | 605 | 611 | 590 | 592 | 172,000 | 592 |
| 2006-01-31 | 602 | 607 | 596 | 602 | 139,000 | 602 |
| 2006-01-30 | 594 | 605 | 586 | 592 | 138,000 | 592 |
| 2006-01-27 | 600 | 609 | 588 | 594 | 113,000 | 594 |
| 2006-01-26 | 609 | 619 | 598 | 605 | 159,000 | 605 |
| 2006-01-25 | 596 | 608 | 588 | 605 | 73,000 | 605 |
| 2006-01-24 | 595 | 604 | 583 | 586 | 156,000 | 586 |
| 2006-01-23 | 586 | 607 | 580 | 595 | 159,000 | 595 |
| 2006-01-20 | 615 | 620 | 594 | 594 | 135,000 | 594 |
| 2006-01-19 | 594 | 626 | 594 | 614 | 99,000 | 614 |
| 2006-01-18 | 625 | 629 | 592 | 594 | 183,000 | 594 |
| 2006-01-17 | 630 | 635 | 625 | 629 | 225,000 | 629 |
| 2006-01-16 | 629 | 635 | 623 | 631 | 119,000 | 631 |
| 2006-01-13 | 634 | 634 | 621 | 623 | 90,000 | 623 |
| 2006-01-12 | 636 | 640 | 632 | 634 | 128,000 | 634 |
| 2006-01-11 | 640 | 640 | 631 | 632 | 47,000 | 632 |
| 2006-01-10 | 636 | 645 | 630 | 631 | 74,000 | 631 |
| 2006-01-06 | 630 | 636 | 630 | 633 | 64,000 | 633 |
| 2006-01-05 | 639 | 639 | 628 | 628 | 71,000 | 628 |
| 2006-01-04 | 649 | 650 | 628 | 634 | 90,000 | 634 |
分割・併合履歴 ： なし
