8291 日産東京販売ホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 228 | 230 | 222 | 230 | 11,000 | 230 |
| 2002-12-27 | 227 | 230 | 226 | 230 | 8,000 | 230 |
| 2002-12-26 | 218 | 219 | 218 | 219 | 4,000 | 219 |
| 2002-12-25 | 214 | 216 | 210 | 216 | 31,000 | 216 |
| 2002-12-24 | 220 | 220 | 212 | 212 | 34,000 | 212 |
| 2002-12-20 | 215 | 220 | 215 | 220 | 39,000 | 220 |
| 2002-12-19 | 226 | 226 | 212 | 213 | 97,000 | 213 |
| 2002-12-18 | 225 | 226 | 218 | 225 | 27,000 | 225 |
| 2002-12-17 | 233 | 236 | 230 | 230 | 23,000 | 230 |
| 2002-12-16 | 237 | 245 | 235 | 235 | 32,000 | 235 |
| 2002-12-13 | 241 | 241 | 238 | 239 | 67,000 | 239 |
| 2002-12-12 | 244 | 244 | 241 | 241 | 10,000 | 241 |
| 2002-12-11 | 243 | 250 | 243 | 246 | 14,000 | 246 |
| 2002-12-10 | 244 | 256 | 241 | 242 | 35,000 | 242 |
| 2002-12-09 | 241 | 245 | 241 | 244 | 19,000 | 244 |
| 2002-12-06 | 256 | 259 | 245 | 251 | 30,000 | 251 |
| 2002-12-05 | 260 | 261 | 256 | 257 | 50,000 | 257 |
| 2002-12-04 | 249 | 266 | 242 | 261 | 145,000 | 261 |
| 2002-12-03 | 248 | 248 | 228 | 244 | 30,000 | 244 |
| 2002-12-02 | 250 | 255 | 243 | 243 | 32,000 | 243 |
| 2002-11-29 | 233 | 242 | 233 | 242 | 53,000 | 242 |
| 2002-11-28 | 235 | 236 | 228 | 228 | 44,000 | 228 |
| 2002-11-27 | 229 | 235 | 229 | 235 | 28,000 | 235 |
| 2002-11-26 | 232 | 234 | 227 | 231 | 11,000 | 231 |
| 2002-11-25 | 223 | 230 | 223 | 230 | 20,000 | 230 |
| 2002-11-22 | 230 | 230 | 221 | 222 | 13,000 | 222 |
| 2002-11-21 | 217 | 222 | 217 | 222 | 4,000 | 222 |
| 2002-11-20 | 210 | 230 | 210 | 222 | 19,000 | 222 |
| 2002-11-19 | 218 | 218 | 212 | 213 | 17,000 | 213 |
| 2002-11-18 | 224 | 224 | 215 | 218 | 5,000 | 218 |
| 2002-11-15 | 212 | 224 | 212 | 224 | 27,000 | 224 |
| 2002-11-14 | 222 | 222 | 212 | 212 | 8,000 | 212 |
| 2002-11-13 | 230 | 232 | 228 | 228 | 16,000 | 228 |
| 2002-11-12 | 233 | 240 | 233 | 240 | 12,000 | 240 |
| 2002-11-11 | 238 | 238 | 233 | 233 | 5,000 | 233 |
| 2002-11-08 | 239 | 240 | 236 | 240 | 18,000 | 240 |
| 2002-11-07 | 238 | 240 | 232 | 240 | 24,000 | 240 |
| 2002-11-06 | 240 | 241 | 237 | 240 | 30,000 | 240 |
| 2002-11-05 | 225 | 241 | 225 | 240 | 24,000 | 240 |
| 2002-11-01 | 231 | 235 | 221 | 235 | 31,000 | 235 |
| 2002-10-31 | 234 | 234 | 224 | 230 | 14,000 | 230 |
| 2002-10-30 | 230 | 235 | 230 | 234 | 26,000 | 234 |
| 2002-10-29 | 231 | 235 | 227 | 230 | 28,000 | 230 |
| 2002-10-28 | 235 | 235 | 227 | 230 | 28,000 | 230 |
| 2002-10-25 | 218 | 227 | 218 | 226 | 53,000 | 226 |
| 2002-10-24 | 220 | 220 | 215 | 218 | 8,000 | 218 |
| 2002-10-23 | 215 | 218 | 209 | 216 | 16,000 | 216 |
| 2002-10-22 | 215 | 220 | 215 | 215 | 12,000 | 215 |
| 2002-10-21 | 215 | 222 | 215 | 220 | 33,000 | 220 |
| 2002-10-18 | 215 | 218 | 212 | 215 | 8,000 | 215 |
| 2002-10-17 | 220 | 220 | 209 | 210 | 25,000 | 210 |
| 2002-10-16 | 219 | 219 | 204 | 218 | 22,000 | 218 |
| 2002-10-15 | 206 | 211 | 204 | 210 | 27,000 | 210 |
| 2002-10-11 | 202 | 206 | 195 | 206 | 17,000 | 206 |
| 2002-10-10 | 201 | 205 | 200 | 202 | 22,000 | 202 |
| 2002-10-09 | 205 | 212 | 200 | 207 | 46,000 | 207 |
| 2002-10-08 | 206 | 214 | 206 | 209 | 9,000 | 209 |
| 2002-10-07 | 220 | 222 | 210 | 220 | 20,000 | 220 |
| 2002-10-04 | 212 | 216 | 212 | 216 | 10,000 | 216 |
| 2002-10-03 | 218 | 222 | 216 | 220 | 16,000 | 220 |
| 2002-10-02 | 221 | 221 | 210 | 218 | 32,000 | 218 |
| 2002-10-01 | 227 | 227 | 216 | 221 | 8,000 | 221 |
| 2002-09-30 | 225 | 227 | 215 | 221 | 36,000 | 221 |
| 2002-09-27 | 211 | 224 | 210 | 224 | 33,000 | 224 |
| 2002-09-26 | 221 | 221 | 215 | 215 | 26,000 | 215 |
| 2002-09-25 | 229 | 229 | 216 | 221 | 8,000 | 221 |
| 2002-09-24 | 230 | 230 | 225 | 229 | 21,000 | 229 |
| 2002-09-20 | 225 | 226 | 223 | 223 | 10,000 | 223 |
| 2002-09-19 | 212 | 228 | 208 | 225 | 31,000 | 225 |
| 2002-09-18 | 213 | 217 | 213 | 217 | 14,000 | 217 |
| 2002-09-17 | 213 | 223 | 213 | 222 | 22,000 | 222 |
| 2002-09-13 | 208 | 213 | 208 | 213 | 69,000 | 213 |
| 2002-09-12 | 220 | 223 | 213 | 223 | 19,000 | 223 |
| 2002-09-11 | 217 | 217 | 216 | 216 | 6,000 | 216 |
| 2002-09-10 | 219 | 220 | 216 | 216 | 10,000 | 216 |
| 2002-09-09 | 220 | 220 | 212 | 218 | 7,000 | 218 |
| 2002-09-06 | 213 | 224 | 206 | 220 | 18,000 | 220 |
| 2002-09-05 | 219 | 223 | 210 | 223 | 21,000 | 223 |
| 2002-09-04 | 219 | 220 | 215 | 218 | 16,000 | 218 |
| 2002-09-03 | 223 | 225 | 205 | 218 | 30,000 | 218 |
| 2002-09-02 | 228 | 228 | 216 | 224 | 19,000 | 224 |
| 2002-08-30 | 228 | 228 | 226 | 228 | 18,000 | 228 |
| 2002-08-29 | 234 | 234 | 217 | 217 | 17,000 | 217 |
| 2002-08-28 | 236 | 236 | 229 | 230 | 26,000 | 230 |
| 2002-08-27 | 237 | 237 | 231 | 231 | 12,000 | 231 |
| 2002-08-26 | 233 | 239 | 230 | 237 | 20,000 | 237 |
| 2002-08-23 | 237 | 238 | 233 | 234 | 36,000 | 234 |
| 2002-08-22 | 237 | 237 | 225 | 233 | 19,000 | 233 |
| 2002-08-21 | 239 | 240 | 230 | 230 | 12,000 | 230 |
| 2002-08-20 | 236 | 238 | 226 | 234 | 21,000 | 234 |
| 2002-08-19 | 240 | 240 | 226 | 235 | 21,000 | 235 |
| 2002-08-16 | 246 | 246 | 240 | 240 | 28,000 | 240 |
| 2002-08-15 | 234 | 248 | 234 | 241 | 59,000 | 241 |
| 2002-08-14 | 238 | 242 | 231 | 231 | 36,000 | 231 |
| 2002-08-13 | 249 | 249 | 239 | 239 | 51,000 | 239 |
| 2002-08-12 | 248 | 248 | 243 | 243 | 43,000 | 243 |
| 2002-08-09 | 238 | 250 | 236 | 241 | 154,000 | 241 |
| 2002-08-08 | 236 | 238 | 234 | 236 | 65,000 | 236 |
| 2002-08-07 | 238 | 239 | 233 | 234 | 73,000 | 234 |
| 2002-08-06 | 227 | 239 | 222 | 226 | 134,000 | 226 |
| 2002-08-05 | 240 | 241 | 221 | 221 | 159,000 | 221 |
| 2002-08-02 | 223 | 240 | 218 | 240 | 90,000 | 240 |
| 2002-08-01 | 219 | 223 | 218 | 218 | 16,000 | 218 |
| 2002-07-31 | 218 | 223 | 214 | 216 | 18,000 | 216 |
| 2002-07-30 | 212 | 223 | 212 | 218 | 63,000 | 218 |
| 2002-07-29 | 211 | 212 | 210 | 211 | 37,000 | 211 |
| 2002-07-26 | 210 | 210 | 207 | 210 | 27,000 | 210 |
| 2002-07-25 | 210 | 214 | 197 | 208 | 27,000 | 208 |
| 2002-07-24 | 205 | 208 | 195 | 208 | 47,000 | 208 |
| 2002-07-23 | 205 | 206 | 205 | 206 | 13,000 | 206 |
| 2002-07-22 | 199 | 220 | 198 | 220 | 35,000 | 220 |
| 2002-07-19 | 222 | 222 | 209 | 209 | 19,000 | 209 |
| 2002-07-18 | 204 | 225 | 200 | 224 | 66,000 | 224 |
| 2002-07-17 | 215 | 215 | 195 | 215 | 30,000 | 215 |
| 2002-07-16 | 215 | 220 | 214 | 216 | 14,000 | 216 |
| 2002-07-15 | 220 | 221 | 215 | 215 | 30,000 | 215 |
| 2002-07-12 | 224 | 224 | 214 | 214 | 21,000 | 214 |
| 2002-07-11 | 220 | 224 | 215 | 224 | 57,000 | 224 |
| 2002-07-10 | 225 | 233 | 223 | 230 | 236,000 | 230 |
| 2002-07-09 | 205 | 219 | 205 | 219 | 57,000 | 219 |
| 2002-07-08 | 205 | 210 | 200 | 200 | 23,000 | 200 |
| 2002-07-05 | 195 | 205 | 191 | 205 | 30,000 | 205 |
| 2002-07-04 | 211 | 211 | 201 | 205 | 32,000 | 205 |
| 2002-07-03 | 188 | 228 | 188 | 216 | 139,000 | 216 |
| 2002-07-02 | 180 | 189 | 174 | 189 | 32,000 | 189 |
| 2002-07-01 | 182 | 185 | 182 | 185 | 5,000 | 185 |
| 2002-06-28 | 167 | 181 | 167 | 181 | 22,000 | 181 |
| 2002-06-27 | 170 | 171 | 166 | 166 | 10,000 | 166 |
| 2002-06-26 | 172 | 172 | 170 | 170 | 13,000 | 170 |
| 2002-06-25 | 181 | 182 | 172 | 172 | 4,000 | 172 |
| 2002-06-24 | 180 | 181 | 171 | 181 | 15,000 | 181 |
| 2002-06-21 | 180 | 181 | 180 | 180 | 16,000 | 180 |
| 2002-06-20 | 185 | 185 | 181 | 181 | 6,000 | 181 |
| 2002-06-19 | 184 | 189 | 181 | 181 | 38,000 | 181 |
| 2002-06-18 | 182 | 184 | 181 | 184 | 7,000 | 184 |
| 2002-06-17 | 181 | 195 | 181 | 188 | 44,000 | 188 |
| 2002-06-14 | 190 | 191 | 181 | 181 | 108,000 | 181 |
| 2002-06-13 | 191 | 199 | 191 | 195 | 17,000 | 195 |
| 2002-06-12 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2002-06-11 | 192 | 197 | 192 | 197 | 4,000 | 197 |
| 2002-06-10 | 195 | 199 | 193 | 193 | 13,000 | 193 |
| 2002-06-07 | 195 | 195 | 190 | 195 | 20,000 | 195 |
| 2002-06-06 | 200 | 200 | 190 | 190 | 32,000 | 190 |
| 2002-06-05 | 201 | 203 | 200 | 201 | 43,000 | 201 |
| 2002-06-04 | 208 | 208 | 197 | 202 | 22,000 | 202 |
| 2002-06-03 | 201 | 207 | 198 | 207 | 21,000 | 207 |
| 2002-05-31 | 212 | 212 | 206 | 206 | 35,000 | 206 |
| 2002-05-30 | 214 | 215 | 207 | 214 | 112,000 | 214 |
| 2002-05-29 | 190 | 220 | 190 | 219 | 177,000 | 219 |
| 2002-05-28 | 190 | 190 | 188 | 190 | 26,000 | 190 |
| 2002-05-27 | 190 | 190 | 185 | 189 | 22,000 | 189 |
| 2002-05-24 | 190 | 190 | 184 | 187 | 14,000 | 187 |
| 2002-05-23 | 192 | 192 | 188 | 190 | 25,000 | 190 |
| 2002-05-22 | 190 | 192 | 190 | 192 | 34,000 | 192 |
| 2002-05-21 | 194 | 196 | 191 | 194 | 44,000 | 194 |
| 2002-05-20 | 190 | 195 | 186 | 191 | 42,000 | 191 |
| 2002-05-17 | 189 | 189 | 184 | 185 | 20,000 | 185 |
| 2002-05-16 | 186 | 186 | 182 | 186 | 6,000 | 186 |
| 2002-05-15 | 188 | 192 | 185 | 185 | 30,000 | 185 |
| 2002-05-14 | 186 | 190 | 186 | 188 | 7,000 | 188 |
| 2002-05-13 | 192 | 192 | 186 | 186 | 11,000 | 186 |
| 2002-05-10 | 192 | 192 | 190 | 190 | 11,000 | 190 |
| 2002-05-09 | 195 | 195 | 190 | 190 | 15,000 | 190 |
| 2002-05-08 | 195 | 195 | 193 | 194 | 3,000 | 194 |
| 2002-05-07 | 197 | 197 | 189 | 194 | 16,000 | 194 |
| 2002-05-02 | 193 | 195 | 187 | 187 | 11,000 | 187 |
| 2002-05-01 | 180 | 192 | 180 | 192 | 13,000 | 192 |
| 2002-04-30 | 181 | 185 | 180 | 180 | 20,000 | 180 |
| 2002-04-26 | 186 | 189 | 183 | 185 | 19,000 | 185 |
| 2002-04-25 | 182 | 186 | 182 | 186 | 9,000 | 186 |
| 2002-04-24 | 191 | 191 | 186 | 186 | 27,000 | 186 |
| 2002-04-23 | 194 | 195 | 193 | 193 | 7,000 | 193 |
| 2002-04-22 | 198 | 198 | 194 | 194 | 22,000 | 194 |
| 2002-04-19 | 191 | 191 | 187 | 189 | 16,000 | 189 |
| 2002-04-18 | 195 | 195 | 192 | 192 | 7,000 | 192 |
| 2002-04-17 | 198 | 198 | 195 | 195 | 4,000 | 195 |
| 2002-04-16 | 198 | 201 | 197 | 198 | 18,000 | 198 |
| 2002-04-15 | 192 | 200 | 192 | 198 | 20,000 | 198 |
| 2002-04-12 | 188 | 193 | 188 | 193 | 6,000 | 193 |
| 2002-04-11 | 193 | 193 | 191 | 193 | 9,000 | 193 |
| 2002-04-10 | 192 | 193 | 191 | 193 | 9,000 | 193 |
| 2002-04-09 | 199 | 199 | 193 | 193 | 4,000 | 193 |
| 2002-04-08 | 200 | 200 | 195 | 195 | 6,000 | 195 |
| 2002-04-05 | 190 | 200 | 190 | 195 | 14,000 | 195 |
| 2002-04-04 | 186 | 190 | 186 | 187 | 10,000 | 187 |
| 2002-04-03 | 191 | 191 | 185 | 185 | 6,000 | 185 |
| 2002-04-02 | 190 | 191 | 182 | 191 | 13,000 | 191 |
| 2002-04-01 | 186 | 200 | 186 | 194 | 10,000 | 194 |
| 2002-03-29 | 193 | 200 | 181 | 200 | 56,000 | 200 |
| 2002-03-28 | 189 | 194 | 186 | 194 | 11,000 | 194 |
| 2002-03-27 | 190 | 194 | 186 | 194 | 18,000 | 194 |
| 2002-03-26 | 191 | 194 | 190 | 194 | 25,000 | 194 |
| 2002-03-25 | 208 | 208 | 190 | 205 | 57,000 | 205 |
| 2002-03-22 | 205 | 210 | 200 | 208 | 69,000 | 208 |
| 2002-03-20 | 210 | 210 | 204 | 206 | 104,000 | 206 |
| 2002-03-19 | 195 | 207 | 190 | 204 | 192,000 | 204 |
| 2002-03-18 | 181 | 189 | 180 | 185 | 49,000 | 185 |
| 2002-03-15 | 171 | 180 | 166 | 169 | 30,000 | 169 |
| 2002-03-14 | 169 | 170 | 165 | 170 | 10,000 | 170 |
| 2002-03-13 | 170 | 170 | 170 | 170 | 20,000 | 170 |
| 2002-03-12 | 175 | 175 | 165 | 165 | 32,000 | 165 |
| 2002-03-11 | 172 | 172 | 157 | 170 | 43,000 | 170 |
| 2002-03-08 | 180 | 180 | 175 | 175 | 133,000 | 175 |
| 2002-03-07 | 180 | 180 | 175 | 180 | 6,000 | 180 |
| 2002-03-06 | 176 | 181 | 175 | 181 | 30,000 | 181 |
| 2002-03-05 | 188 | 189 | 176 | 177 | 29,000 | 177 |
| 2002-03-04 | 188 | 190 | 188 | 189 | 51,000 | 189 |
| 2002-03-01 | 175 | 185 | 175 | 185 | 60,000 | 185 |
| 2002-02-28 | 175 | 180 | 166 | 180 | 50,000 | 180 |
| 2002-02-27 | 165 | 174 | 165 | 174 | 47,000 | 174 |
| 2002-02-26 | 160 | 160 | 160 | 160 | 38,000 | 160 |
| 2002-02-25 | 156 | 160 | 156 | 160 | 10,000 | 160 |
| 2002-02-22 | 160 | 163 | 155 | 155 | 17,000 | 155 |
| 2002-02-21 | 155 | 160 | 153 | 160 | 22,000 | 160 |
| 2002-02-20 | 148 | 157 | 148 | 157 | 22,000 | 157 |
| 2002-02-19 | 165 | 166 | 160 | 163 | 43,000 | 163 |
| 2002-02-18 | 159 | 169 | 159 | 165 | 50,000 | 165 |
| 2002-02-15 | 154 | 169 | 154 | 158 | 82,000 | 158 |
| 2002-02-14 | 144 | 152 | 144 | 150 | 69,000 | 150 |
| 2002-02-13 | 146 | 148 | 143 | 146 | 66,000 | 146 |
| 2002-02-12 | 140 | 147 | 140 | 143 | 63,000 | 143 |
| 2002-02-08 | 130 | 133 | 130 | 133 | 26,000 | 133 |
| 2002-02-07 | 127 | 130 | 127 | 130 | 13,000 | 130 |
| 2002-02-06 | 124 | 128 | 123 | 128 | 9,000 | 128 |
| 2002-02-05 | 124 | 130 | 123 | 123 | 47,000 | 123 |
| 2002-02-04 | 127 | 127 | 124 | 126 | 21,000 | 126 |
| 2002-02-01 | 125 | 128 | 124 | 124 | 22,000 | 124 |
| 2002-01-31 | 128 | 130 | 127 | 128 | 30,000 | 128 |
| 2002-01-30 | 120 | 130 | 120 | 130 | 55,000 | 130 |
| 2002-01-29 | 121 | 133 | 121 | 126 | 54,000 | 126 |
| 2002-01-28 | 120 | 122 | 120 | 122 | 59,000 | 122 |
| 2002-01-25 | 119 | 120 | 119 | 120 | 14,000 | 120 |
| 2002-01-24 | 120 | 120 | 120 | 120 | 15,000 | 120 |
| 2002-01-23 | 119 | 121 | 118 | 121 | 26,000 | 121 |
| 2002-01-22 | 121 | 121 | 119 | 121 | 39,000 | 121 |
| 2002-01-21 | 120 | 121 | 119 | 121 | 36,000 | 121 |
| 2002-01-18 | 120 | 120 | 116 | 120 | 32,000 | 120 |
| 2002-01-17 | 121 | 121 | 116 | 120 | 55,000 | 120 |
| 2002-01-16 | 120 | 121 | 120 | 121 | 50,000 | 121 |
| 2002-01-15 | 120 | 124 | 119 | 121 | 40,000 | 121 |
| 2002-01-11 | 122 | 122 | 120 | 120 | 57,000 | 120 |
| 2002-01-10 | 122 | 124 | 120 | 123 | 21,000 | 123 |
| 2002-01-09 | 125 | 125 | 121 | 125 | 32,000 | 125 |
| 2002-01-08 | 125 | 128 | 125 | 126 | 31,000 | 126 |
| 2002-01-07 | 120 | 129 | 120 | 128 | 36,000 | 128 |
| 2002-01-04 | 124 | 125 | 115 | 125 | 27,000 | 125 |
分割・併合履歴 ： なし
