8291 日産東京販売ホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 121 | 125 | 120 | 125 | 17,000 | 125 |
| 2001-12-27 | 120 | 127 | 120 | 121 | 17,000 | 121 |
| 2001-12-26 | 120 | 121 | 120 | 120 | 12,000 | 120 |
| 2001-12-25 | 125 | 125 | 120 | 122 | 12,000 | 122 |
| 2001-12-21 | 116 | 122 | 116 | 121 | 47,000 | 121 |
| 2001-12-20 | 121 | 121 | 106 | 116 | 89,000 | 116 |
| 2001-12-19 | 120 | 123 | 119 | 122 | 63,000 | 122 |
| 2001-12-18 | 120 | 127 | 120 | 123 | 62,000 | 123 |
| 2001-12-17 | 120 | 124 | 101 | 124 | 65,000 | 124 |
| 2001-12-14 | 121 | 121 | 118 | 120 | 54,000 | 120 |
| 2001-12-13 | 130 | 130 | 125 | 125 | 7,000 | 125 |
| 2001-12-12 | 120 | 130 | 120 | 130 | 31,000 | 130 |
| 2001-12-11 | 124 | 130 | 120 | 121 | 42,000 | 121 |
| 2001-12-10 | 124 | 131 | 122 | 123 | 34,000 | 123 |
| 2001-12-07 | 128 | 128 | 125 | 125 | 11,000 | 125 |
| 2001-12-06 | 128 | 130 | 127 | 129 | 17,000 | 129 |
| 2001-12-05 | 126 | 130 | 125 | 130 | 15,000 | 130 |
| 2001-12-04 | 126 | 127 | 125 | 127 | 9,000 | 127 |
| 2001-12-03 | 125 | 127 | 125 | 127 | 21,000 | 127 |
| 2001-11-30 | 126 | 129 | 125 | 125 | 50,000 | 125 |
| 2001-11-29 | 127 | 128 | 125 | 126 | 48,000 | 126 |
| 2001-11-28 | 128 | 131 | 127 | 129 | 52,000 | 129 |
| 2001-11-27 | 132 | 132 | 129 | 131 | 48,000 | 131 |
| 2001-11-26 | 130 | 133 | 128 | 132 | 70,000 | 132 |
| 2001-11-22 | 128 | 129 | 127 | 128 | 60,000 | 128 |
| 2001-11-21 | 130 | 131 | 128 | 130 | 58,000 | 130 |
| 2001-11-20 | 133 | 135 | 132 | 132 | 50,000 | 132 |
| 2001-11-19 | 133 | 135 | 131 | 133 | 51,000 | 133 |
| 2001-11-16 | 135 | 138 | 135 | 135 | 10,000 | 135 |
| 2001-11-15 | 133 | 145 | 133 | 136 | 35,000 | 136 |
| 2001-11-14 | 133 | 135 | 133 | 133 | 16,000 | 133 |
| 2001-11-13 | 134 | 134 | 133 | 134 | 6,000 | 134 |
| 2001-11-12 | 137 | 138 | 135 | 135 | 8,000 | 135 |
| 2001-11-09 | 137 | 140 | 135 | 140 | 52,000 | 140 |
| 2001-11-08 | 138 | 142 | 137 | 142 | 29,000 | 142 |
| 2001-11-07 | 138 | 139 | 137 | 139 | 13,000 | 139 |
| 2001-11-06 | 139 | 140 | 138 | 139 | 15,000 | 139 |
| 2001-11-05 | 139 | 147 | 139 | 140 | 32,000 | 140 |
| 2001-11-02 | 140 | 140 | 138 | 139 | 28,000 | 139 |
| 2001-11-01 | 140 | 141 | 140 | 141 | 56,000 | 141 |
| 2001-10-31 | 144 | 145 | 141 | 141 | 49,000 | 141 |
| 2001-10-30 | 149 | 150 | 142 | 145 | 54,000 | 145 |
| 2001-10-29 | 159 | 159 | 150 | 151 | 16,000 | 151 |
| 2001-10-26 | 160 | 160 | 157 | 160 | 60,000 | 160 |
| 2001-10-25 | 147 | 154 | 147 | 154 | 37,000 | 154 |
| 2001-10-24 | 144 | 153 | 144 | 152 | 38,000 | 152 |
| 2001-10-23 | 141 | 144 | 141 | 144 | 13,000 | 144 |
| 2001-10-22 | 142 | 142 | 140 | 141 | 16,000 | 141 |
| 2001-10-19 | 142 | 144 | 141 | 142 | 13,000 | 142 |
| 2001-10-18 | 142 | 143 | 142 | 142 | 8,000 | 142 |
| 2001-10-17 | 142 | 145 | 141 | 145 | 10,000 | 145 |
| 2001-10-16 | 143 | 145 | 143 | 143 | 10,000 | 143 |
| 2001-10-15 | 143 | 152 | 143 | 149 | 43,000 | 149 |
| 2001-10-12 | 142 | 145 | 138 | 145 | 32,000 | 145 |
| 2001-10-11 | 138 | 144 | 138 | 144 | 28,000 | 144 |
| 2001-10-10 | 141 | 141 | 137 | 137 | 18,000 | 137 |
| 2001-10-09 | 145 | 145 | 141 | 144 | 9,000 | 144 |
| 2001-10-05 | 146 | 157 | 146 | 150 | 21,000 | 150 |
| 2001-10-04 | 148 | 151 | 145 | 151 | 14,000 | 151 |
| 2001-10-03 | 149 | 149 | 144 | 148 | 11,000 | 148 |
| 2001-10-02 | 145 | 150 | 143 | 149 | 16,000 | 149 |
| 2001-10-01 | 152 | 152 | 140 | 143 | 21,000 | 143 |
| 2001-09-28 | 145 | 152 | 145 | 152 | 15,000 | 152 |
| 2001-09-27 | 144 | 145 | 140 | 145 | 5,000 | 145 |
| 2001-09-26 | 142 | 149 | 142 | 148 | 8,000 | 148 |
| 2001-09-25 | 135 | 135 | 135 | 135 | 7,000 | 135 |
| 2001-09-21 | 137 | 138 | 133 | 135 | 18,000 | 135 |
| 2001-09-20 | 136 | 138 | 131 | 138 | 29,000 | 138 |
| 2001-09-19 | 135 | 139 | 131 | 136 | 23,000 | 136 |
| 2001-09-18 | 143 | 143 | 135 | 135 | 10,000 | 135 |
| 2001-09-17 | 142 | 154 | 140 | 144 | 39,000 | 144 |
| 2001-09-14 | 144 | 145 | 140 | 145 | 33,000 | 145 |
| 2001-09-13 | 133 | 145 | 133 | 145 | 27,000 | 145 |
| 2001-09-12 | 150 | 150 | 129 | 141 | 80,000 | 141 |
| 2001-09-11 | 152 | 154 | 150 | 154 | 13,000 | 154 |
| 2001-09-10 | 158 | 158 | 151 | 156 | 9,000 | 156 |
| 2001-09-07 | 160 | 160 | 158 | 160 | 13,000 | 160 |
| 2001-09-06 | 160 | 165 | 158 | 160 | 13,000 | 160 |
| 2001-09-05 | 162 | 172 | 162 | 170 | 19,000 | 170 |
| 2001-09-04 | 161 | 180 | 156 | 180 | 25,000 | 180 |
| 2001-09-03 | 170 | 172 | 161 | 161 | 19,000 | 161 |
| 2001-08-31 | 173 | 175 | 172 | 175 | 27,000 | 175 |
| 2001-08-30 | 174 | 177 | 173 | 176 | 24,000 | 176 |
| 2001-08-29 | 175 | 176 | 173 | 174 | 14,000 | 174 |
| 2001-08-28 | 174 | 177 | 173 | 176 | 18,000 | 176 |
| 2001-08-27 | 172 | 175 | 172 | 174 | 16,000 | 174 |
| 2001-08-24 | 171 | 173 | 171 | 173 | 15,000 | 173 |
| 2001-08-23 | 178 | 178 | 170 | 171 | 41,000 | 171 |
| 2001-08-22 | 176 | 178 | 176 | 177 | 12,000 | 177 |
| 2001-08-21 | 177 | 177 | 175 | 176 | 15,000 | 176 |
| 2001-08-20 | 180 | 195 | 180 | 183 | 61,000 | 183 |
| 2001-08-17 | 180 | 184 | 177 | 178 | 15,000 | 178 |
| 2001-08-16 | 183 | 183 | 179 | 180 | 14,000 | 180 |
| 2001-08-15 | 175 | 185 | 174 | 185 | 50,000 | 185 |
| 2001-08-14 | 175 | 178 | 175 | 175 | 18,000 | 175 |
| 2001-08-13 | 180 | 180 | 175 | 175 | 21,000 | 175 |
| 2001-08-10 | 183 | 183 | 180 | 180 | 16,000 | 180 |
| 2001-08-09 | 182 | 183 | 182 | 183 | 22,000 | 183 |
| 2001-08-08 | 185 | 186 | 183 | 183 | 14,000 | 183 |
| 2001-08-07 | 184 | 189 | 182 | 182 | 39,000 | 182 |
| 2001-08-06 | 187 | 190 | 186 | 189 | 30,000 | 189 |
| 2001-08-03 | 188 | 188 | 188 | 188 | 4,000 | 188 |
| 2001-08-02 | 187 | 193 | 182 | 192 | 18,000 | 192 |
| 2001-08-01 | 179 | 188 | 172 | 188 | 24,000 | 188 |
| 2001-07-31 | 172 | 185 | 172 | 179 | 26,000 | 179 |
| 2001-07-30 | 185 | 188 | 169 | 175 | 39,000 | 175 |
| 2001-07-27 | 192 | 193 | 185 | 188 | 17,000 | 188 |
| 2001-07-26 | 186 | 193 | 185 | 193 | 43,000 | 193 |
| 2001-07-25 | 185 | 186 | 185 | 185 | 6,000 | 185 |
| 2001-07-24 | 189 | 189 | 185 | 189 | 6,000 | 189 |
| 2001-07-23 | 191 | 193 | 182 | 190 | 16,000 | 190 |
| 2001-07-19 | 193 | 194 | 193 | 193 | 10,000 | 193 |
| 2001-07-18 | 192 | 195 | 191 | 195 | 20,000 | 195 |
| 2001-07-17 | 197 | 197 | 193 | 193 | 28,000 | 193 |
| 2001-07-16 | 193 | 200 | 192 | 196 | 25,000 | 196 |
| 2001-07-13 | 192 | 194 | 191 | 193 | 9,000 | 193 |
| 2001-07-12 | 189 | 199 | 189 | 199 | 11,000 | 199 |
| 2001-07-11 | 194 | 202 | 190 | 199 | 27,000 | 199 |
| 2001-07-10 | 196 | 202 | 196 | 199 | 13,000 | 199 |
| 2001-07-09 | 197 | 203 | 196 | 199 | 19,000 | 199 |
| 2001-07-06 | 201 | 201 | 198 | 198 | 12,000 | 198 |
| 2001-07-05 | 202 | 205 | 201 | 201 | 16,000 | 201 |
| 2001-07-04 | 205 | 205 | 205 | 205 | 10,000 | 205 |
| 2001-07-03 | 207 | 207 | 206 | 206 | 5,000 | 206 |
| 2001-07-02 | 209 | 210 | 206 | 209 | 18,000 | 209 |
| 2001-06-29 | 210 | 214 | 206 | 209 | 23,000 | 209 |
| 2001-06-28 | 208 | 210 | 205 | 210 | 24,000 | 210 |
| 2001-06-27 | 210 | 210 | 208 | 208 | 8,000 | 208 |
| 2001-06-26 | 209 | 214 | 207 | 213 | 15,000 | 213 |
| 2001-06-25 | 209 | 210 | 209 | 209 | 18,000 | 209 |
| 2001-06-22 | 205 | 209 | 205 | 209 | 11,000 | 209 |
| 2001-06-21 | 202 | 208 | 202 | 205 | 17,000 | 205 |
| 2001-06-20 | 212 | 212 | 203 | 203 | 11,000 | 203 |
| 2001-06-19 | 208 | 215 | 208 | 215 | 17,000 | 215 |
| 2001-06-18 | 208 | 210 | 206 | 209 | 23,000 | 209 |
| 2001-06-15 | 204 | 207 | 201 | 202 | 35,000 | 202 |
| 2001-06-14 | 205 | 205 | 204 | 204 | 12,000 | 204 |
| 2001-06-13 | 208 | 208 | 205 | 207 | 10,000 | 207 |
| 2001-06-12 | 217 | 217 | 210 | 210 | 14,000 | 210 |
| 2001-06-11 | 215 | 220 | 210 | 218 | 44,000 | 218 |
| 2001-06-08 | 207 | 211 | 205 | 211 | 61,000 | 211 |
| 2001-06-07 | 212 | 212 | 211 | 212 | 14,000 | 212 |
| 2001-06-06 | 210 | 213 | 210 | 212 | 22,000 | 212 |
| 2001-06-05 | 211 | 220 | 210 | 210 | 87,000 | 210 |
| 2001-06-04 | 206 | 212 | 206 | 212 | 15,000 | 212 |
| 2001-06-01 | 210 | 210 | 209 | 210 | 20,000 | 210 |
| 2001-05-31 | 218 | 218 | 213 | 213 | 16,000 | 213 |
| 2001-05-30 | 216 | 221 | 216 | 221 | 12,000 | 221 |
| 2001-05-29 | 216 | 222 | 216 | 217 | 19,000 | 217 |
| 2001-05-28 | 219 | 223 | 216 | 216 | 18,000 | 216 |
| 2001-05-25 | 224 | 224 | 223 | 223 | 10,000 | 223 |
| 2001-05-24 | 222 | 229 | 222 | 224 | 56,000 | 224 |
| 2001-05-23 | 229 | 230 | 221 | 221 | 34,000 | 221 |
| 2001-05-22 | 220 | 225 | 220 | 222 | 11,000 | 222 |
| 2001-05-21 | 223 | 229 | 223 | 229 | 32,000 | 229 |
| 2001-05-18 | 220 | 227 | 220 | 221 | 25,000 | 221 |
| 2001-05-17 | 220 | 223 | 217 | 220 | 16,000 | 220 |
| 2001-05-16 | 219 | 225 | 217 | 219 | 21,000 | 219 |
| 2001-05-15 | 217 | 226 | 216 | 220 | 31,000 | 220 |
| 2001-05-14 | 218 | 224 | 216 | 217 | 14,000 | 217 |
| 2001-05-11 | 215 | 220 | 215 | 216 | 10,000 | 216 |
| 2001-05-10 | 220 | 221 | 220 | 221 | 19,000 | 221 |
| 2001-05-09 | 224 | 224 | 221 | 221 | 16,000 | 221 |
| 2001-05-08 | 228 | 232 | 224 | 225 | 25,000 | 225 |
| 2001-05-07 | 223 | 225 | 221 | 225 | 18,000 | 225 |
| 2001-05-02 | 225 | 229 | 223 | 229 | 50,000 | 229 |
| 2001-05-01 | 219 | 223 | 219 | 223 | 40,000 | 223 |
| 2001-04-27 | 220 | 221 | 219 | 219 | 17,000 | 219 |
| 2001-04-26 | 215 | 222 | 215 | 221 | 29,000 | 221 |
| 2001-04-25 | 216 | 220 | 215 | 215 | 43,000 | 215 |
| 2001-04-24 | 214 | 216 | 212 | 214 | 17,000 | 214 |
| 2001-04-23 | 214 | 214 | 210 | 212 | 33,000 | 212 |
| 2001-04-20 | 223 | 223 | 221 | 221 | 13,000 | 221 |
| 2001-04-19 | 225 | 230 | 221 | 222 | 30,000 | 222 |
| 2001-04-18 | 225 | 234 | 225 | 230 | 74,000 | 230 |
| 2001-04-17 | 222 | 230 | 222 | 224 | 66,000 | 224 |
| 2001-04-16 | 211 | 223 | 211 | 221 | 56,000 | 221 |
| 2001-04-13 | 215 | 215 | 211 | 211 | 16,000 | 211 |
| 2001-04-12 | 210 | 212 | 210 | 212 | 13,000 | 212 |
| 2001-04-11 | 218 | 218 | 204 | 210 | 26,000 | 210 |
| 2001-04-10 | 212 | 220 | 212 | 220 | 20,000 | 220 |
| 2001-04-09 | 219 | 219 | 210 | 210 | 15,000 | 210 |
| 2001-04-06 | 223 | 223 | 220 | 220 | 12,000 | 220 |
| 2001-04-05 | 225 | 228 | 221 | 221 | 26,000 | 221 |
| 2001-04-04 | 230 | 235 | 219 | 225 | 25,000 | 225 |
| 2001-04-03 | 223 | 224 | 219 | 220 | 14,000 | 220 |
| 2001-04-02 | 218 | 223 | 217 | 223 | 16,000 | 223 |
| 2001-03-30 | 225 | 225 | 215 | 215 | 20,000 | 215 |
| 2001-03-29 | 232 | 232 | 225 | 225 | 17,000 | 225 |
| 2001-03-28 | 224 | 232 | 224 | 225 | 15,000 | 225 |
| 2001-03-27 | 220 | 235 | 219 | 223 | 50,000 | 223 |
| 2001-03-26 | 218 | 219 | 211 | 219 | 68,000 | 219 |
| 2001-03-23 | 216 | 221 | 210 | 216 | 77,000 | 216 |
| 2001-03-22 | 238 | 245 | 210 | 215 | 145,000 | 215 |
| 2001-03-21 | 205 | 230 | 205 | 230 | 78,000 | 230 |
| 2001-03-19 | 210 | 215 | 202 | 205 | 22,000 | 205 |
| 2001-03-16 | 204 | 216 | 201 | 212 | 25,000 | 212 |
| 2001-03-15 | 192 | 204 | 192 | 204 | 22,000 | 204 |
| 2001-03-14 | 201 | 204 | 201 | 201 | 12,000 | 201 |
| 2001-03-13 | 206 | 206 | 200 | 201 | 20,000 | 201 |
| 2001-03-12 | 210 | 216 | 206 | 206 | 70,000 | 206 |
| 2001-03-09 | 194 | 204 | 194 | 204 | 70,000 | 204 |
| 2001-03-08 | 192 | 193 | 190 | 191 | 16,000 | 191 |
| 2001-03-07 | 195 | 195 | 189 | 189 | 14,000 | 189 |
| 2001-03-06 | 191 | 191 | 188 | 188 | 8,000 | 188 |
| 2001-03-05 | 191 | 200 | 188 | 188 | 17,000 | 188 |
| 2001-03-02 | 201 | 208 | 195 | 195 | 19,000 | 195 |
| 2001-03-01 | 199 | 205 | 199 | 200 | 17,000 | 200 |
| 2001-02-28 | 204 | 205 | 195 | 198 | 20,000 | 198 |
| 2001-02-27 | 209 | 210 | 203 | 203 | 53,000 | 203 |
| 2001-02-26 | 204 | 210 | 204 | 204 | 35,000 | 204 |
| 2001-02-23 | 203 | 204 | 202 | 204 | 23,000 | 204 |
| 2001-02-22 | 200 | 204 | 196 | 201 | 14,000 | 201 |
| 2001-02-21 | 208 | 208 | 200 | 208 | 24,000 | 208 |
| 2001-02-20 | 194 | 210 | 193 | 210 | 42,000 | 210 |
| 2001-02-19 | 195 | 195 | 193 | 194 | 5,000 | 194 |
| 2001-02-16 | 195 | 198 | 195 | 198 | 22,000 | 198 |
| 2001-02-15 | 183 | 194 | 183 | 194 | 13,000 | 194 |
| 2001-02-14 | 194 | 194 | 180 | 180 | 11,000 | 180 |
| 2001-02-13 | 195 | 196 | 195 | 195 | 16,000 | 195 |
| 2001-02-09 | 194 | 195 | 193 | 195 | 11,000 | 195 |
| 2001-02-08 | 200 | 200 | 195 | 195 | 7,000 | 195 |
| 2001-02-07 | 193 | 194 | 191 | 194 | 8,000 | 194 |
| 2001-02-06 | 192 | 193 | 192 | 193 | 13,000 | 193 |
| 2001-02-05 | 189 | 197 | 189 | 192 | 19,000 | 192 |
| 2001-02-02 | 195 | 195 | 190 | 190 | 8,000 | 190 |
| 2001-02-01 | 192 | 198 | 190 | 198 | 22,000 | 198 |
| 2001-01-31 | 190 | 195 | 187 | 195 | 19,000 | 195 |
| 2001-01-30 | 186 | 187 | 186 | 186 | 12,000 | 186 |
| 2001-01-29 | 189 | 192 | 186 | 186 | 11,000 | 186 |
| 2001-01-26 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2001-01-25 | 187 | 189 | 184 | 189 | 5,000 | 189 |
| 2001-01-24 | 187 | 189 | 184 | 188 | 6,000 | 188 |
| 2001-01-23 | 185 | 185 | 184 | 184 | 3,000 | 184 |
| 2001-01-22 | 188 | 188 | 185 | 186 | 4,000 | 186 |
| 2001-01-19 | 190 | 193 | 190 | 193 | 2,000 | 193 |
| 2001-01-18 | 182 | 192 | 182 | 190 | 11,000 | 190 |
| 2001-01-17 | 183 | 183 | 182 | 182 | 4,000 | 182 |
| 2001-01-16 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2001-01-15 | 181 | 193 | 181 | 190 | 24,000 | 190 |
| 2001-01-12 | 180 | 184 | 180 | 184 | 10,000 | 184 |
| 2001-01-11 | 185 | 185 | 178 | 180 | 9,000 | 180 |
| 2001-01-10 | 188 | 188 | 180 | 185 | 17,000 | 185 |
| 2001-01-09 | 186 | 187 | 186 | 187 | 7,000 | 187 |
| 2001-01-05 | 187 | 196 | 187 | 196 | 28,000 | 196 |
| 2001-01-04 | 191 | 194 | 187 | 187 | 16,000 | 187 |
分割・併合履歴 ： なし
