8291 日産東京販売ホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 121 | 125 | 120 | 120 | 62,000 | 120 |
| 2007-12-27 | 127 | 127 | 122 | 124 | 53,000 | 124 |
| 2007-12-26 | 124 | 126 | 122 | 126 | 37,000 | 126 |
| 2007-12-25 | 122 | 125 | 121 | 124 | 78,000 | 124 |
| 2007-12-21 | 125 | 126 | 117 | 122 | 143,000 | 122 |
| 2007-12-20 | 126 | 128 | 121 | 125 | 113,000 | 125 |
| 2007-12-19 | 129 | 135 | 125 | 126 | 104,000 | 126 |
| 2007-12-18 | 125 | 132 | 125 | 127 | 77,000 | 127 |
| 2007-12-17 | 136 | 137 | 123 | 129 | 215,000 | 129 |
| 2007-12-14 | 134 | 143 | 134 | 136 | 130,000 | 136 |
| 2007-12-13 | 144 | 144 | 133 | 134 | 175,000 | 134 |
| 2007-12-12 | 137 | 144 | 137 | 144 | 115,000 | 144 |
| 2007-12-11 | 144 | 149 | 139 | 139 | 196,000 | 139 |
| 2007-12-10 | 141 | 142 | 138 | 142 | 143,000 | 142 |
| 2007-12-07 | 143 | 147 | 138 | 138 | 262,000 | 138 |
| 2007-12-06 | 148 | 152 | 143 | 144 | 201,000 | 144 |
| 2007-12-05 | 150 | 150 | 144 | 150 | 102,000 | 150 |
| 2007-12-04 | 161 | 161 | 147 | 149 | 150,000 | 149 |
| 2007-12-03 | 157 | 163 | 157 | 158 | 124,000 | 158 |
| 2007-11-30 | 150 | 162 | 150 | 156 | 299,000 | 156 |
| 2007-11-29 | 154 | 155 | 150 | 152 | 205,000 | 152 |
| 2007-11-28 | 150 | 153 | 148 | 149 | 210,000 | 149 |
| 2007-11-27 | 142 | 148 | 141 | 147 | 523,000 | 147 |
| 2007-11-26 | 145 | 150 | 143 | 143 | 534,000 | 143 |
| 2007-11-22 | 130 | 150 | 129 | 150 | 1,020,000 | 150 |
| 2007-11-21 | 125 | 142 | 124 | 138 | 660,000 | 138 |
| 2007-11-20 | 120 | 125 | 115 | 124 | 857,000 | 124 |
| 2007-11-19 | 137 | 137 | 126 | 128 | 205,000 | 128 |
| 2007-11-16 | 130 | 134 | 130 | 134 | 151,000 | 134 |
| 2007-11-15 | 139 | 139 | 130 | 133 | 452,000 | 133 |
| 2007-11-14 | 141 | 142 | 136 | 138 | 361,000 | 138 |
| 2007-11-13 | 131 | 138 | 131 | 138 | 155,000 | 138 |
| 2007-11-12 | 135 | 136 | 132 | 134 | 341,000 | 134 |
| 2007-11-09 | 143 | 143 | 133 | 138 | 355,000 | 138 |
| 2007-11-08 | 133 | 142 | 131 | 140 | 633,000 | 140 |
| 2007-11-07 | 154 | 154 | 137 | 140 | 1,115,000 | 140 |
| 2007-11-06 | 163 | 170 | 154 | 154 | 913,000 | 154 |
| 2007-11-05 | 168 | 169 | 164 | 166 | 196,000 | 166 |
| 2007-11-02 | 162 | 167 | 162 | 165 | 116,000 | 165 |
| 2007-11-01 | 165 | 166 | 162 | 165 | 313,000 | 165 |
| 2007-10-31 | 155 | 163 | 154 | 162 | 275,000 | 162 |
| 2007-10-30 | 154 | 157 | 151 | 155 | 458,000 | 155 |
| 2007-10-29 | 155 | 159 | 155 | 155 | 503,000 | 155 |
| 2007-10-26 | 160 | 164 | 158 | 158 | 379,000 | 158 |
| 2007-10-25 | 170 | 170 | 162 | 162 | 640,000 | 162 |
| 2007-10-24 | 176 | 176 | 169 | 172 | 933,000 | 172 |
| 2007-10-23 | 175 | 180 | 170 | 173 | 1,267,000 | 173 |
| 2007-10-22 | 155 | 174 | 155 | 170 | 2,336,000 | 170 |
| 2007-10-19 | 166 | 170 | 162 | 163 | 1,541,000 | 163 |
| 2007-10-18 | 166 | 171 | 161 | 165 | 3,702,000 | 165 |
| 2007-10-17 | 155 | 178 | 153 | 167 | 8,258,000 | 167 |
| 2007-10-16 | 149 | 152 | 145 | 151 | 938,000 | 151 |
| 2007-10-15 | 144 | 154 | 143 | 154 | 2,275,000 | 154 |
| 2007-10-12 | 136 | 141 | 135 | 141 | 2,055,000 | 141 |
| 2007-10-11 | 125 | 145 | 125 | 140 | 8,433,000 | 140 |
| 2007-10-10 | 118 | 123 | 114 | 119 | 477,000 | 119 |
| 2007-10-09 | 121 | 121 | 116 | 118 | 225,000 | 118 |
| 2007-10-05 | 121 | 126 | 116 | 119 | 475,000 | 119 |
| 2007-10-04 | 110 | 123 | 109 | 116 | 414,000 | 116 |
| 2007-10-03 | 106 | 110 | 105 | 109 | 212,000 | 109 |
| 2007-10-02 | 106 | 106 | 103 | 106 | 268,000 | 106 |
| 2007-10-01 | 105 | 105 | 103 | 105 | 491,000 | 105 |
| 2007-09-28 | 102 | 113 | 102 | 108 | 1,030,000 | 108 |
| 2007-09-27 | 118 | 124 | 117 | 119 | 391,000 | 119 |
| 2007-09-26 | 114 | 115 | 112 | 113 | 110,000 | 113 |
| 2007-09-25 | 114 | 116 | 113 | 114 | 111,000 | 114 |
| 2007-09-21 | 114 | 117 | 111 | 114 | 139,000 | 114 |
| 2007-09-20 | 118 | 118 | 111 | 112 | 157,000 | 112 |
| 2007-09-19 | 114 | 116 | 111 | 111 | 80,000 | 111 |
| 2007-09-18 | 116 | 118 | 112 | 114 | 105,000 | 114 |
| 2007-09-14 | 110 | 115 | 110 | 115 | 163,000 | 115 |
| 2007-09-13 | 116 | 117 | 111 | 111 | 99,000 | 111 |
| 2007-09-12 | 120 | 122 | 115 | 116 | 160,000 | 116 |
| 2007-09-11 | 119 | 119 | 116 | 118 | 164,000 | 118 |
| 2007-09-10 | 122 | 125 | 119 | 119 | 584,000 | 119 |
| 2007-09-07 | 117 | 128 | 116 | 127 | 1,245,000 | 127 |
| 2007-09-06 | 116 | 117 | 110 | 117 | 849,000 | 117 |
| 2007-09-05 | 129 | 129 | 121 | 121 | 529,000 | 121 |
| 2007-09-04 | 133 | 133 | 127 | 130 | 853,000 | 130 |
| 2007-09-03 | 144 | 146 | 133 | 133 | 1,362,000 | 133 |
| 2007-08-31 | 131 | 150 | 130 | 144 | 1,945,000 | 144 |
| 2007-08-30 | 133 | 133 | 126 | 130 | 94,000 | 130 |
| 2007-08-29 | 133 | 133 | 128 | 131 | 166,000 | 131 |
| 2007-08-28 | 145 | 146 | 134 | 134 | 293,000 | 134 |
| 2007-08-27 | 151 | 152 | 144 | 144 | 103,000 | 144 |
| 2007-08-24 | 149 | 151 | 147 | 149 | 83,000 | 149 |
| 2007-08-23 | 153 | 158 | 153 | 154 | 72,000 | 154 |
| 2007-08-22 | 148 | 159 | 146 | 157 | 150,000 | 157 |
| 2007-08-21 | 154 | 157 | 151 | 153 | 65,000 | 153 |
| 2007-08-20 | 161 | 162 | 158 | 159 | 69,000 | 159 |
| 2007-08-17 | 162 | 163 | 160 | 160 | 54,000 | 160 |
| 2007-08-16 | 162 | 163 | 161 | 162 | 116,000 | 162 |
| 2007-08-15 | 164 | 167 | 163 | 165 | 77,000 | 165 |
| 2007-08-14 | 166 | 169 | 166 | 169 | 47,000 | 169 |
| 2007-08-13 | 164 | 169 | 161 | 167 | 142,000 | 167 |
| 2007-08-10 | 170 | 172 | 168 | 169 | 174,000 | 169 |
| 2007-08-09 | 188 | 188 | 175 | 175 | 262,000 | 175 |
| 2007-08-08 | 196 | 199 | 185 | 188 | 1,089,000 | 188 |
| 2007-08-07 | 184 | 184 | 181 | 181 | 42,000 | 181 |
| 2007-08-06 | 183 | 191 | 181 | 186 | 70,000 | 186 |
| 2007-08-03 | 183 | 186 | 183 | 183 | 61,000 | 183 |
| 2007-08-02 | 180 | 187 | 180 | 187 | 67,000 | 187 |
| 2007-08-01 | 187 | 192 | 181 | 184 | 149,000 | 184 |
| 2007-07-31 | 178 | 180 | 176 | 180 | 83,000 | 180 |
| 2007-07-30 | 172 | 178 | 168 | 173 | 188,000 | 173 |
| 2007-07-27 | 171 | 173 | 170 | 172 | 79,000 | 172 |
| 2007-07-26 | 180 | 180 | 172 | 177 | 140,000 | 177 |
| 2007-07-25 | 175 | 181 | 174 | 180 | 163,000 | 180 |
| 2007-07-24 | 173 | 183 | 168 | 179 | 764,000 | 179 |
| 2007-07-23 | 176 | 208 | 176 | 177 | 3,709,000 | 177 |
| 2007-07-20 | 171 | 174 | 170 | 173 | 111,000 | 173 |
| 2007-07-19 | 178 | 179 | 169 | 171 | 267,000 | 171 |
| 2007-07-18 | 187 | 187 | 165 | 179 | 272,000 | 179 |
| 2007-07-17 | 194 | 199 | 181 | 187 | 178,000 | 187 |
| 2007-07-13 | 185 | 189 | 179 | 189 | 180,000 | 189 |
| 2007-07-12 | 186 | 200 | 183 | 184 | 229,000 | 184 |
| 2007-07-11 | 191 | 191 | 185 | 186 | 88,000 | 186 |
| 2007-07-10 | 194 | 196 | 192 | 192 | 44,000 | 192 |
| 2007-07-09 | 197 | 198 | 195 | 195 | 44,000 | 195 |
| 2007-07-06 | 196 | 198 | 196 | 197 | 38,000 | 197 |
| 2007-07-05 | 195 | 199 | 195 | 196 | 21,000 | 196 |
| 2007-07-04 | 200 | 200 | 195 | 195 | 52,000 | 195 |
| 2007-07-03 | 199 | 201 | 199 | 199 | 30,000 | 199 |
| 2007-07-02 | 199 | 202 | 198 | 199 | 69,000 | 199 |
| 2007-06-29 | 199 | 201 | 198 | 198 | 58,000 | 198 |
| 2007-06-28 | 204 | 204 | 198 | 198 | 72,000 | 198 |
| 2007-06-27 | 198 | 204 | 196 | 201 | 201,000 | 201 |
| 2007-06-26 | 200 | 200 | 191 | 195 | 80,000 | 195 |
| 2007-06-25 | 198 | 209 | 198 | 198 | 312,000 | 198 |
| 2007-06-22 | 200 | 202 | 196 | 196 | 233,000 | 196 |
| 2007-06-21 | 194 | 200 | 194 | 200 | 238,000 | 200 |
| 2007-06-20 | 185 | 203 | 185 | 198 | 967,000 | 198 |
| 2007-06-19 | 176 | 210 | 176 | 185 | 1,099,000 | 185 |
| 2007-06-18 | 180 | 181 | 173 | 177 | 211,000 | 177 |
| 2007-06-15 | 174 | 176 | 172 | 176 | 246,000 | 176 |
| 2007-06-14 | 171 | 175 | 167 | 174 | 409,000 | 174 |
| 2007-06-13 | 168 | 176 | 167 | 175 | 974,000 | 175 |
| 2007-06-12 | 163 | 183 | 163 | 173 | 4,605,000 | 173 |
| 2007-06-11 | 168 | 173 | 158 | 160 | 2,196,000 | 160 |
| 2007-06-08 | 178 | 226 | 178 | 198 | 2,309,000 | 198 |
| 2007-06-07 | 184 | 184 | 180 | 181 | 164,000 | 181 |
| 2007-06-06 | 186 | 187 | 184 | 186 | 70,000 | 186 |
| 2007-06-05 | 183 | 188 | 182 | 188 | 135,000 | 188 |
| 2007-06-04 | 182 | 184 | 180 | 181 | 175,000 | 181 |
| 2007-06-01 | 178 | 192 | 176 | 184 | 565,000 | 184 |
| 2007-05-31 | 189 | 200 | 188 | 198 | 98,000 | 198 |
| 2007-05-30 | 194 | 194 | 188 | 188 | 71,000 | 188 |
| 2007-05-29 | 195 | 195 | 192 | 192 | 35,000 | 192 |
| 2007-05-28 | 191 | 192 | 190 | 191 | 70,000 | 191 |
| 2007-05-25 | 191 | 204 | 185 | 193 | 201,000 | 193 |
| 2007-05-24 | 209 | 209 | 203 | 206 | 36,000 | 206 |
| 2007-05-23 | 196 | 200 | 193 | 199 | 28,000 | 199 |
| 2007-05-22 | 195 | 199 | 193 | 196 | 81,000 | 196 |
| 2007-05-21 | 201 | 202 | 196 | 200 | 34,000 | 200 |
| 2007-05-18 | 204 | 206 | 200 | 201 | 44,000 | 201 |
| 2007-05-17 | 204 | 206 | 204 | 205 | 53,000 | 205 |
| 2007-05-16 | 206 | 207 | 204 | 204 | 96,000 | 204 |
| 2007-05-15 | 219 | 219 | 213 | 213 | 36,000 | 213 |
| 2007-05-14 | 213 | 220 | 212 | 219 | 26,000 | 219 |
| 2007-05-11 | 223 | 223 | 218 | 218 | 25,000 | 218 |
| 2007-05-10 | 220 | 221 | 219 | 220 | 18,000 | 220 |
| 2007-05-09 | 220 | 223 | 219 | 219 | 28,000 | 219 |
| 2007-05-08 | 223 | 227 | 222 | 224 | 76,000 | 224 |
| 2007-05-07 | 221 | 231 | 220 | 226 | 175,000 | 226 |
| 2007-05-02 | 207 | 211 | 207 | 211 | 30,000 | 211 |
| 2007-05-01 | 206 | 207 | 204 | 207 | 41,000 | 207 |
| 2007-04-27 | 212 | 214 | 208 | 210 | 72,000 | 210 |
| 2007-04-26 | 215 | 218 | 215 | 217 | 37,000 | 217 |
| 2007-04-25 | 217 | 220 | 216 | 216 | 19,000 | 216 |
| 2007-04-24 | 218 | 220 | 215 | 217 | 41,000 | 217 |
| 2007-04-23 | 215 | 217 | 214 | 214 | 48,000 | 214 |
| 2007-04-20 | 220 | 221 | 217 | 217 | 53,000 | 217 |
| 2007-04-19 | 225 | 226 | 220 | 220 | 70,000 | 220 |
| 2007-04-18 | 226 | 228 | 220 | 222 | 65,000 | 222 |
| 2007-04-17 | 233 | 233 | 231 | 231 | 24,000 | 231 |
| 2007-04-16 | 236 | 236 | 231 | 231 | 64,000 | 231 |
| 2007-04-13 | 238 | 238 | 230 | 231 | 83,000 | 231 |
| 2007-04-12 | 244 | 244 | 239 | 240 | 111,000 | 240 |
| 2007-04-11 | 246 | 247 | 239 | 239 | 85,000 | 239 |
| 2007-04-10 | 248 | 250 | 246 | 246 | 49,000 | 246 |
| 2007-04-09 | 248 | 254 | 248 | 250 | 65,000 | 250 |
| 2007-04-06 | 257 | 257 | 248 | 248 | 95,000 | 248 |
| 2007-04-05 | 257 | 258 | 256 | 258 | 49,000 | 258 |
| 2007-04-04 | 257 | 259 | 255 | 257 | 66,000 | 257 |
| 2007-04-03 | 256 | 259 | 255 | 257 | 94,000 | 257 |
| 2007-04-02 | 261 | 261 | 256 | 256 | 80,000 | 256 |
| 2007-03-30 | 260 | 260 | 257 | 258 | 72,000 | 258 |
| 2007-03-29 | 260 | 260 | 253 | 255 | 155,000 | 255 |
| 2007-03-28 | 257 | 263 | 257 | 263 | 78,000 | 263 |
| 2007-03-27 | 259 | 261 | 257 | 258 | 45,000 | 258 |
| 2007-03-26 | 261 | 261 | 258 | 259 | 30,000 | 259 |
| 2007-03-23 | 264 | 264 | 258 | 261 | 94,000 | 261 |
| 2007-03-22 | 260 | 266 | 260 | 263 | 79,000 | 263 |
| 2007-03-20 | 265 | 266 | 262 | 264 | 79,000 | 264 |
| 2007-03-19 | 268 | 268 | 262 | 262 | 62,000 | 262 |
| 2007-03-16 | 278 | 278 | 266 | 269 | 76,000 | 269 |
| 2007-03-15 | 283 | 283 | 271 | 271 | 44,000 | 271 |
| 2007-03-14 | 273 | 275 | 270 | 270 | 44,000 | 270 |
| 2007-03-13 | 287 | 287 | 281 | 281 | 30,000 | 281 |
| 2007-03-12 | 288 | 288 | 282 | 284 | 36,000 | 284 |
| 2007-03-09 | 280 | 290 | 280 | 285 | 105,000 | 285 |
| 2007-03-08 | 270 | 285 | 270 | 284 | 76,000 | 284 |
| 2007-03-07 | 267 | 277 | 265 | 275 | 107,000 | 275 |
| 2007-03-06 | 257 | 267 | 257 | 266 | 136,000 | 266 |
| 2007-03-05 | 272 | 274 | 263 | 264 | 161,000 | 264 |
| 2007-03-02 | 275 | 278 | 274 | 278 | 111,000 | 278 |
| 2007-03-01 | 288 | 288 | 276 | 280 | 127,000 | 280 |
| 2007-02-28 | 268 | 289 | 268 | 281 | 188,000 | 281 |
| 2007-02-27 | 292 | 294 | 284 | 288 | 157,000 | 288 |
| 2007-02-26 | 282 | 290 | 282 | 290 | 143,000 | 290 |
| 2007-02-23 | 287 | 297 | 281 | 287 | 326,000 | 287 |
| 2007-02-22 | 286 | 290 | 277 | 283 | 685,000 | 283 |
| 2007-02-21 | 264 | 300 | 264 | 299 | 1,004,000 | 299 |
| 2007-02-20 | 264 | 266 | 264 | 264 | 54,000 | 264 |
| 2007-02-19 | 267 | 268 | 262 | 264 | 70,000 | 264 |
| 2007-02-16 | 266 | 270 | 266 | 269 | 80,000 | 269 |
| 2007-02-15 | 268 | 268 | 266 | 267 | 55,000 | 267 |
| 2007-02-14 | 261 | 264 | 261 | 264 | 126,000 | 264 |
| 2007-02-13 | 261 | 263 | 261 | 262 | 67,000 | 262 |
| 2007-02-09 | 260 | 264 | 260 | 261 | 67,000 | 261 |
| 2007-02-08 | 264 | 265 | 260 | 261 | 107,000 | 261 |
| 2007-02-07 | 264 | 266 | 262 | 264 | 73,000 | 264 |
| 2007-02-06 | 259 | 264 | 259 | 264 | 104,000 | 264 |
| 2007-02-05 | 266 | 268 | 260 | 261 | 192,000 | 261 |
| 2007-02-02 | 267 | 270 | 264 | 264 | 218,000 | 264 |
| 2007-02-01 | 269 | 273 | 267 | 270 | 182,000 | 270 |
| 2007-01-31 | 282 | 282 | 267 | 271 | 337,000 | 271 |
| 2007-01-30 | 288 | 290 | 274 | 279 | 1,717,000 | 279 |
| 2007-01-29 | 291 | 306 | 287 | 293 | 4,229,000 | 293 |
| 2007-01-26 | 261 | 267 | 260 | 261 | 88,000 | 261 |
| 2007-01-25 | 269 | 270 | 262 | 262 | 195,000 | 262 |
| 2007-01-24 | 269 | 270 | 266 | 268 | 109,000 | 268 |
| 2007-01-23 | 279 | 286 | 265 | 267 | 735,000 | 267 |
| 2007-01-22 | 265 | 280 | 265 | 279 | 379,000 | 279 |
| 2007-01-19 | 267 | 267 | 264 | 267 | 121,000 | 267 |
| 2007-01-18 | 267 | 267 | 265 | 266 | 100,000 | 266 |
| 2007-01-17 | 266 | 266 | 262 | 265 | 162,000 | 265 |
| 2007-01-16 | 266 | 267 | 263 | 265 | 192,000 | 265 |
| 2007-01-15 | 269 | 269 | 265 | 269 | 169,000 | 269 |
| 2007-01-12 | 260 | 268 | 260 | 264 | 215,000 | 264 |
| 2007-01-11 | 272 | 273 | 263 | 263 | 443,000 | 263 |
| 2007-01-10 | 270 | 275 | 267 | 272 | 1,067,000 | 272 |
| 2007-01-09 | 260 | 269 | 252 | 265 | 1,130,000 | 265 |
| 2007-01-05 | 294 | 295 | 268 | 275 | 2,452,000 | 275 |
| 2007-01-04 | 306 | 315 | 306 | 314 | 185,000 | 314 |
分割・併合履歴 ： なし
