8291 日産東京販売ホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 186 | 186 | 186 | 186 | 4,000 | 186 |
| 2000-12-28 | 186 | 191 | 186 | 186 | 7,000 | 186 |
| 2000-12-27 | 187 | 187 | 186 | 186 | 5,000 | 186 |
| 2000-12-26 | 188 | 193 | 188 | 193 | 9,000 | 193 |
| 2000-12-25 | 190 | 190 | 188 | 188 | 6,000 | 188 |
| 2000-12-22 | 193 | 193 | 186 | 186 | 18,000 | 186 |
| 2000-12-21 | 191 | 196 | 189 | 196 | 17,000 | 196 |
| 2000-12-20 | 191 | 191 | 189 | 190 | 13,000 | 190 |
| 2000-12-19 | 200 | 200 | 190 | 190 | 14,000 | 190 |
| 2000-12-18 | 200 | 200 | 195 | 200 | 35,000 | 200 |
| 2000-12-15 | 194 | 200 | 190 | 200 | 27,000 | 200 |
| 2000-12-14 | 201 | 201 | 193 | 193 | 6,000 | 193 |
| 2000-12-13 | 203 | 203 | 192 | 202 | 22,000 | 202 |
| 2000-12-12 | 200 | 202 | 200 | 202 | 14,000 | 202 |
| 2000-12-11 | 196 | 203 | 195 | 202 | 17,000 | 202 |
| 2000-12-08 | 189 | 198 | 189 | 198 | 31,000 | 198 |
| 2000-12-07 | 197 | 197 | 193 | 193 | 8,000 | 193 |
| 2000-12-06 | 199 | 199 | 198 | 199 | 5,000 | 199 |
| 2000-12-05 | 200 | 203 | 193 | 203 | 30,000 | 203 |
| 2000-12-04 | 195 | 196 | 195 | 196 | 8,000 | 196 |
| 2000-12-01 | 195 | 196 | 191 | 191 | 5,000 | 191 |
| 2000-11-30 | 196 | 196 | 191 | 191 | 9,000 | 191 |
| 2000-11-29 | 192 | 198 | 191 | 191 | 10,000 | 191 |
| 2000-11-28 | 197 | 198 | 190 | 190 | 7,000 | 190 |
| 2000-11-27 | 192 | 197 | 191 | 197 | 15,000 | 197 |
| 2000-11-24 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 2000-11-22 | 191 | 195 | 191 | 191 | 4,000 | 191 |
| 2000-11-21 | 198 | 198 | 190 | 191 | 10,000 | 191 |
| 2000-11-20 | 188 | 198 | 188 | 198 | 13,000 | 198 |
| 2000-11-17 | 194 | 194 | 189 | 189 | 5,000 | 189 |
| 2000-11-16 | 199 | 199 | 190 | 194 | 6,000 | 194 |
| 2000-11-15 | 193 | 200 | 188 | 200 | 32,000 | 200 |
| 2000-11-14 | 188 | 189 | 188 | 188 | 8,000 | 188 |
| 2000-11-13 | 189 | 189 | 187 | 188 | 9,000 | 188 |
| 2000-11-10 | 188 | 188 | 188 | 188 | 8,000 | 188 |
| 2000-11-09 | 191 | 191 | 188 | 188 | 8,000 | 188 |
| 2000-11-08 | 195 | 198 | 191 | 191 | 12,000 | 191 |
| 2000-11-07 | 192 | 195 | 191 | 191 | 13,000 | 191 |
| 2000-11-06 | 195 | 205 | 195 | 199 | 40,000 | 199 |
| 2000-11-02 | 191 | 200 | 191 | 200 | 5,000 | 200 |
| 2000-11-01 | 195 | 201 | 195 | 201 | 21,000 | 201 |
| 2000-10-31 | 199 | 199 | 190 | 190 | 31,000 | 190 |
| 2000-10-30 | 190 | 197 | 187 | 197 | 22,000 | 197 |
| 2000-10-27 | 194 | 194 | 186 | 186 | 3,000 | 186 |
| 2000-10-26 | 185 | 195 | 185 | 195 | 7,000 | 195 |
| 2000-10-25 | 188 | 188 | 186 | 186 | 3,000 | 186 |
| 2000-10-24 | 188 | 188 | 188 | 188 | 6,000 | 188 |
| 2000-10-23 | 195 | 198 | 193 | 193 | 5,000 | 193 |
| 2000-10-20 | 189 | 195 | 189 | 195 | 6,000 | 195 |
| 2000-10-19 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2000-10-18 | 194 | 194 | 190 | 190 | 11,000 | 190 |
| 2000-10-17 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2000-10-16 | 201 | 201 | 190 | 190 | 19,000 | 190 |
| 2000-10-13 | 191 | 191 | 188 | 188 | 3,000 | 188 |
| 2000-10-12 | 188 | 193 | 188 | 191 | 6,000 | 191 |
| 2000-10-11 | 187 | 188 | 187 | 188 | 8,000 | 188 |
| 2000-10-10 | 190 | 190 | 187 | 187 | 7,000 | 187 |
| 2000-10-06 | 195 | 196 | 195 | 195 | 12,000 | 195 |
| 2000-10-05 | 194 | 205 | 194 | 195 | 34,000 | 195 |
| 2000-10-04 | 194 | 196 | 189 | 189 | 9,000 | 189 |
| 2000-10-03 | 193 | 195 | 190 | 195 | 6,000 | 195 |
| 2000-10-02 | 200 | 200 | 188 | 188 | 6,000 | 188 |
| 2000-09-29 | 200 | 201 | 200 | 200 | 16,000 | 200 |
| 2000-09-28 | 190 | 192 | 190 | 192 | 10,000 | 192 |
| 2000-09-27 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2000-09-26 | 191 | 192 | 191 | 192 | 4,000 | 192 |
| 2000-09-25 | 201 | 205 | 190 | 205 | 23,000 | 205 |
| 2000-09-22 | 203 | 204 | 203 | 204 | 22,000 | 204 |
| 2000-09-21 | 203 | 205 | 202 | 205 | 25,000 | 205 |
| 2000-09-20 | 199 | 202 | 199 | 202 | 13,000 | 202 |
| 2000-09-19 | 185 | 199 | 185 | 199 | 8,000 | 199 |
| 2000-09-18 | 189 | 200 | 184 | 185 | 22,000 | 185 |
| 2000-09-14 | 184 | 189 | 184 | 189 | 8,000 | 189 |
| 2000-09-13 | 186 | 187 | 184 | 184 | 11,000 | 184 |
| 2000-09-12 | 190 | 190 | 188 | 188 | 3,000 | 188 |
| 2000-09-11 | 190 | 190 | 188 | 188 | 4,000 | 188 |
| 2000-09-08 | 191 | 191 | 188 | 188 | 14,000 | 188 |
| 2000-09-07 | 191 | 193 | 191 | 192 | 7,000 | 192 |
| 2000-09-06 | 200 | 200 | 191 | 191 | 5,000 | 191 |
| 2000-09-05 | 191 | 208 | 186 | 207 | 31,000 | 207 |
| 2000-09-04 | 192 | 192 | 191 | 191 | 8,000 | 191 |
| 2000-09-01 | 194 | 194 | 192 | 192 | 2,000 | 192 |
| 2000-08-31 | 195 | 197 | 192 | 192 | 8,000 | 192 |
| 2000-08-30 | 204 | 205 | 194 | 205 | 25,000 | 205 |
| 2000-08-29 | 207 | 207 | 191 | 192 | 16,000 | 192 |
| 2000-08-28 | 208 | 209 | 196 | 196 | 18,000 | 196 |
| 2000-08-25 | 201 | 203 | 196 | 196 | 17,000 | 196 |
| 2000-08-24 | 192 | 203 | 192 | 201 | 17,000 | 201 |
| 2000-08-23 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 2000-08-22 | 191 | 195 | 191 | 195 | 6,000 | 195 |
| 2000-08-21 | 199 | 199 | 190 | 191 | 6,000 | 191 |
| 2000-08-18 | 192 | 200 | 192 | 200 | 8,000 | 200 |
| 2000-08-17 | 198 | 200 | 192 | 192 | 5,000 | 192 |
| 2000-08-16 | 201 | 209 | 201 | 202 | 8,000 | 202 |
| 2000-08-15 | 196 | 210 | 196 | 206 | 28,000 | 206 |
| 2000-08-14 | 201 | 201 | 191 | 191 | 3,000 | 191 |
| 2000-08-11 | 207 | 209 | 201 | 201 | 6,000 | 201 |
| 2000-08-10 | 207 | 209 | 207 | 207 | 3,000 | 207 |
| 2000-08-09 | 204 | 207 | 204 | 207 | 11,000 | 207 |
| 2000-08-08 | 209 | 209 | 204 | 204 | 3,000 | 204 |
| 2000-08-07 | 190 | 215 | 185 | 210 | 33,000 | 210 |
| 2000-08-04 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 2000-08-03 | 180 | 187 | 180 | 187 | 5,000 | 187 |
| 2000-08-02 | 198 | 198 | 190 | 190 | 8,000 | 190 |
| 2000-08-01 | 195 | 205 | 195 | 200 | 31,000 | 200 |
| 2000-07-31 | 190 | 190 | 190 | 190 | 8,000 | 190 |
| 2000-07-28 | 191 | 197 | 190 | 190 | 20,000 | 190 |
| 2000-07-27 | 180 | 186 | 180 | 186 | 8,000 | 186 |
| 2000-07-26 | 185 | 185 | 183 | 183 | 9,000 | 183 |
| 2000-07-25 | 185 | 186 | 185 | 185 | 4,000 | 185 |
| 2000-07-24 | 190 | 190 | 185 | 185 | 10,000 | 185 |
| 2000-07-21 | 192 | 195 | 192 | 192 | 11,000 | 192 |
| 2000-07-19 | 193 | 194 | 192 | 192 | 16,000 | 192 |
| 2000-07-18 | 201 | 201 | 196 | 196 | 16,000 | 196 |
| 2000-07-17 | 200 | 210 | 200 | 205 | 26,000 | 205 |
| 2000-07-14 | 200 | 202 | 200 | 202 | 21,000 | 202 |
| 2000-07-13 | 213 | 213 | 200 | 200 | 19,000 | 200 |
| 2000-07-12 | 216 | 219 | 207 | 219 | 57,000 | 219 |
| 2000-07-11 | 211 | 218 | 211 | 213 | 119,000 | 213 |
| 2000-07-10 | 196 | 210 | 196 | 208 | 60,000 | 208 |
| 2000-07-07 | 195 | 195 | 192 | 195 | 25,000 | 195 |
| 2000-07-06 | 193 | 195 | 190 | 195 | 11,000 | 195 |
| 2000-07-05 | 194 | 195 | 188 | 188 | 37,000 | 188 |
| 2000-07-04 | 191 | 194 | 191 | 194 | 20,000 | 194 |
| 2000-07-03 | 195 | 195 | 186 | 190 | 25,000 | 190 |
| 2000-06-30 | 195 | 195 | 194 | 194 | 24,000 | 194 |
| 2000-06-29 | 190 | 190 | 190 | 190 | 23,000 | 190 |
| 2000-06-28 | 190 | 190 | 190 | 190 | 17,000 | 190 |
| 2000-06-27 | 190 | 191 | 190 | 190 | 14,000 | 190 |
| 2000-06-26 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2000-06-23 | 186 | 190 | 185 | 185 | 4,000 | 185 |
| 2000-06-22 | 185 | 190 | 178 | 178 | 19,000 | 178 |
| 2000-06-21 | 195 | 195 | 185 | 185 | 13,000 | 185 |
| 2000-06-20 | 190 | 195 | 190 | 195 | 19,000 | 195 |
| 2000-06-19 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 2000-06-16 | 180 | 189 | 180 | 189 | 6,000 | 189 |
| 2000-06-15 | 190 | 190 | 185 | 185 | 19,000 | 185 |
| 2000-06-14 | 185 | 185 | 180 | 185 | 6,000 | 185 |
| 2000-06-13 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2000-06-09 | 186 | 186 | 178 | 185 | 18,000 | 185 |
| 2000-06-08 | 181 | 186 | 181 | 186 | 12,000 | 186 |
| 2000-06-07 | 180 | 181 | 178 | 181 | 17,000 | 181 |
| 2000-06-06 | 178 | 180 | 178 | 180 | 5,000 | 180 |
| 2000-06-05 | 181 | 185 | 180 | 180 | 25,000 | 180 |
| 2000-06-02 | 180 | 183 | 180 | 181 | 10,000 | 181 |
| 2000-06-01 | 181 | 183 | 181 | 183 | 2,000 | 183 |
| 2000-05-31 | 185 | 185 | 181 | 181 | 27,000 | 181 |
| 2000-05-30 | 183 | 190 | 181 | 181 | 25,000 | 181 |
| 2000-05-29 | 183 | 185 | 183 | 184 | 20,000 | 184 |
| 2000-05-26 | 181 | 183 | 180 | 180 | 5,000 | 180 |
| 2000-05-25 | 185 | 185 | 180 | 180 | 2,000 | 180 |
| 2000-05-24 | 184 | 184 | 180 | 183 | 3,000 | 183 |
| 2000-05-23 | 185 | 185 | 184 | 185 | 8,000 | 185 |
| 2000-05-22 | 180 | 185 | 180 | 185 | 7,000 | 185 |
| 2000-05-19 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2000-05-18 | 185 | 185 | 180 | 182 | 14,000 | 182 |
| 2000-05-17 | 184 | 187 | 184 | 185 | 16,000 | 185 |
| 2000-05-16 | 186 | 186 | 185 | 186 | 15,000 | 186 |
| 2000-05-15 | 184 | 196 | 184 | 186 | 29,000 | 186 |
| 2000-05-12 | 188 | 188 | 180 | 183 | 8,000 | 183 |
| 2000-05-11 | 180 | 185 | 180 | 185 | 11,000 | 185 |
| 2000-05-10 | 190 | 206 | 190 | 200 | 15,000 | 200 |
| 2000-05-09 | 195 | 195 | 190 | 190 | 4,000 | 190 |
| 2000-05-08 | 183 | 195 | 182 | 195 | 12,000 | 195 |
| 2000-05-02 | 195 | 195 | 182 | 182 | 4,000 | 182 |
| 2000-05-01 | 179 | 195 | 179 | 195 | 18,000 | 195 |
| 2000-04-28 | 186 | 187 | 170 | 174 | 17,000 | 174 |
| 2000-04-27 | 194 | 194 | 188 | 188 | 8,000 | 188 |
| 2000-04-26 | 199 | 199 | 194 | 194 | 20,000 | 194 |
| 2000-04-25 | 205 | 205 | 194 | 196 | 13,000 | 196 |
| 2000-04-24 | 215 | 215 | 201 | 201 | 8,000 | 201 |
| 2000-04-21 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2000-04-20 | 215 | 220 | 210 | 220 | 6,000 | 220 |
| 2000-04-19 | 220 | 220 | 219 | 219 | 9,000 | 219 |
| 2000-04-18 | 220 | 221 | 180 | 188 | 14,000 | 188 |
| 2000-04-17 | 216 | 220 | 216 | 220 | 18,000 | 220 |
| 2000-04-14 | 210 | 210 | 206 | 206 | 5,000 | 206 |
| 2000-04-13 | 201 | 214 | 201 | 214 | 11,000 | 214 |
| 2000-04-12 | 200 | 210 | 200 | 200 | 7,000 | 200 |
| 2000-04-11 | 214 | 214 | 210 | 210 | 4,000 | 210 |
| 2000-04-10 | 230 | 230 | 215 | 215 | 6,000 | 215 |
| 2000-04-07 | 215 | 215 | 214 | 214 | 2,000 | 214 |
| 2000-04-06 | 214 | 214 | 199 | 199 | 4,000 | 199 |
| 2000-04-05 | 215 | 215 | 214 | 214 | 2,000 | 214 |
| 2000-04-04 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2000-04-03 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 2000-03-31 | 215 | 219 | 215 | 215 | 10,000 | 215 |
| 2000-03-30 | 196 | 220 | 196 | 215 | 17,000 | 215 |
| 2000-03-29 | 220 | 220 | 194 | 194 | 12,000 | 194 |
| 2000-03-28 | 195 | 200 | 194 | 194 | 5,000 | 194 |
| 2000-03-27 | 195 | 203 | 194 | 194 | 10,000 | 194 |
| 2000-03-24 | 200 | 200 | 194 | 194 | 12,000 | 194 |
| 2000-03-23 | 206 | 206 | 195 | 195 | 13,000 | 195 |
| 2000-03-22 | 219 | 219 | 204 | 204 | 9,000 | 204 |
| 2000-03-21 | 225 | 225 | 211 | 211 | 12,000 | 211 |
| 2000-03-17 | 216 | 220 | 215 | 220 | 8,000 | 220 |
| 2000-03-16 | 193 | 215 | 193 | 215 | 11,000 | 215 |
| 2000-03-15 | 180 | 198 | 180 | 198 | 18,000 | 198 |
| 2000-03-14 | 178 | 180 | 178 | 180 | 8,000 | 180 |
| 2000-03-13 | 192 | 192 | 173 | 173 | 9,000 | 173 |
| 2000-03-10 | 188 | 193 | 188 | 192 | 46,000 | 192 |
| 2000-03-09 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2000-03-08 | 176 | 176 | 173 | 173 | 4,000 | 173 |
| 2000-03-07 | 170 | 176 | 170 | 176 | 4,000 | 176 |
| 2000-03-06 | 179 | 179 | 171 | 176 | 6,000 | 176 |
| 2000-03-03 | 180 | 180 | 179 | 179 | 2,000 | 179 |
| 2000-03-02 | 180 | 180 | 170 | 175 | 5,000 | 175 |
| 2000-03-01 | 180 | 181 | 176 | 176 | 10,000 | 176 |
| 2000-02-29 | 166 | 167 | 166 | 167 | 8,000 | 167 |
| 2000-02-28 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2000-02-25 | 190 | 190 | 185 | 185 | 7,000 | 185 |
| 2000-02-24 | 178 | 195 | 178 | 190 | 9,000 | 190 |
| 2000-02-23 | 163 | 179 | 163 | 173 | 9,000 | 173 |
| 2000-02-22 | 166 | 171 | 165 | 165 | 8,000 | 165 |
| 2000-02-21 | 163 | 165 | 163 | 165 | 2,000 | 165 |
| 2000-02-18 | 171 | 181 | 171 | 181 | 5,000 | 181 |
| 2000-02-17 | 172 | 181 | 170 | 170 | 10,000 | 170 |
| 2000-02-16 | 166 | 166 | 162 | 162 | 10,000 | 162 |
| 2000-02-15 | 200 | 211 | 189 | 195 | 24,000 | 195 |
| 2000-02-14 | 199 | 200 | 199 | 200 | 7,000 | 200 |
| 2000-02-10 | 195 | 195 | 190 | 190 | 7,000 | 190 |
| 2000-02-09 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 2000-02-08 | 197 | 200 | 197 | 200 | 9,000 | 200 |
| 2000-02-07 | 217 | 217 | 197 | 197 | 3,000 | 197 |
| 2000-02-04 | 200 | 220 | 200 | 217 | 12,000 | 217 |
| 2000-02-03 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 2000-02-02 | 216 | 219 | 207 | 215 | 8,000 | 215 |
| 2000-02-01 | 205 | 210 | 205 | 210 | 7,000 | 210 |
| 2000-01-31 | 206 | 206 | 205 | 205 | 4,000 | 205 |
| 2000-01-28 | 205 | 206 | 205 | 206 | 6,000 | 206 |
| 2000-01-27 | 210 | 210 | 206 | 206 | 7,000 | 206 |
| 2000-01-26 | 223 | 225 | 209 | 209 | 10,000 | 209 |
| 2000-01-25 | 210 | 225 | 210 | 225 | 14,000 | 225 |
| 2000-01-24 | 213 | 213 | 213 | 213 | 6,000 | 213 |
| 2000-01-21 | 215 | 215 | 207 | 207 | 3,000 | 207 |
| 2000-01-18 | 220 | 220 | 210 | 215 | 3,000 | 215 |
| 2000-01-17 | 213 | 224 | 213 | 220 | 28,000 | 220 |
| 2000-01-14 | 206 | 208 | 206 | 208 | 6,000 | 208 |
| 2000-01-13 | 209 | 209 | 205 | 205 | 2,000 | 205 |
| 2000-01-12 | 207 | 210 | 207 | 209 | 11,000 | 209 |
| 2000-01-11 | 219 | 220 | 219 | 219 | 4,000 | 219 |
| 2000-01-07 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2000-01-04 | 230 | 230 | 220 | 220 | 7,000 | 220 |
分割・併合履歴 ： なし
