8291 日産東京販売ホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 288 | 288 | 288 | 288 | 5,000 | 288 |
| 2003-12-29 | 281 | 288 | 280 | 288 | 15,000 | 288 |
| 2003-12-26 | 283 | 283 | 283 | 283 | 3,000 | 283 |
| 2003-12-25 | 287 | 287 | 287 | 287 | 12,000 | 287 |
| 2003-12-24 | 287 | 287 | 283 | 284 | 5,000 | 284 |
| 2003-12-22 | 283 | 286 | 283 | 286 | 19,000 | 286 |
| 2003-12-19 | 283 | 284 | 283 | 284 | 10,000 | 284 |
| 2003-12-18 | 282 | 283 | 282 | 283 | 6,000 | 283 |
| 2003-12-17 | 287 | 287 | 282 | 282 | 5,000 | 282 |
| 2003-12-16 | 287 | 288 | 287 | 287 | 11,000 | 287 |
| 2003-12-15 | 286 | 290 | 286 | 287 | 28,000 | 287 |
| 2003-12-12 | 281 | 284 | 278 | 284 | 64,000 | 284 |
| 2003-12-11 | 281 | 281 | 280 | 281 | 7,000 | 281 |
| 2003-12-10 | 284 | 284 | 280 | 280 | 22,000 | 280 |
| 2003-12-09 | 284 | 284 | 279 | 282 | 20,000 | 282 |
| 2003-12-08 | 284 | 284 | 267 | 277 | 40,000 | 277 |
| 2003-12-05 | 270 | 271 | 270 | 271 | 20,000 | 271 |
| 2003-12-04 | 262 | 262 | 261 | 262 | 6,000 | 262 |
| 2003-12-03 | 269 | 269 | 264 | 264 | 5,000 | 264 |
| 2003-12-02 | 266 | 268 | 266 | 267 | 14,000 | 267 |
| 2003-12-01 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 2003-11-28 | 270 | 270 | 261 | 261 | 6,000 | 261 |
| 2003-11-27 | 267 | 270 | 267 | 269 | 17,000 | 269 |
| 2003-11-26 | 268 | 268 | 263 | 263 | 3,000 | 263 |
| 2003-11-25 | 265 | 268 | 262 | 268 | 8,000 | 268 |
| 2003-11-21 | 263 | 265 | 262 | 265 | 8,000 | 265 |
| 2003-11-20 | 250 | 261 | 250 | 261 | 11,000 | 261 |
| 2003-11-19 | 258 | 259 | 253 | 253 | 10,000 | 253 |
| 2003-11-18 | 259 | 260 | 259 | 259 | 6,000 | 259 |
| 2003-11-17 | 268 | 268 | 260 | 261 | 22,000 | 261 |
| 2003-11-14 | 267 | 267 | 266 | 267 | 17,000 | 267 |
| 2003-11-13 | 267 | 267 | 265 | 265 | 6,000 | 265 |
| 2003-11-12 | 268 | 268 | 267 | 267 | 4,000 | 267 |
| 2003-11-11 | 266 | 267 | 262 | 267 | 8,000 | 267 |
| 2003-11-10 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2003-11-07 | 267 | 268 | 267 | 268 | 7,000 | 268 |
| 2003-11-06 | 261 | 266 | 261 | 261 | 6,000 | 261 |
| 2003-11-05 | 270 | 270 | 261 | 263 | 19,000 | 263 |
| 2003-11-04 | 264 | 265 | 260 | 265 | 9,000 | 265 |
| 2003-10-31 | 269 | 269 | 264 | 264 | 16,000 | 264 |
| 2003-10-30 | 269 | 269 | 268 | 269 | 9,000 | 269 |
| 2003-10-29 | 269 | 270 | 268 | 268 | 11,000 | 268 |
| 2003-10-28 | 268 | 270 | 266 | 266 | 10,000 | 266 |
| 2003-10-27 | 253 | 265 | 253 | 265 | 12,000 | 265 |
| 2003-10-24 | 255 | 255 | 250 | 250 | 14,000 | 250 |
| 2003-10-23 | 266 | 266 | 255 | 255 | 49,000 | 255 |
| 2003-10-22 | 259 | 261 | 259 | 261 | 9,000 | 261 |
| 2003-10-21 | 261 | 264 | 260 | 260 | 6,000 | 260 |
| 2003-10-20 | 259 | 261 | 255 | 261 | 5,000 | 261 |
| 2003-10-17 | 265 | 265 | 263 | 263 | 6,000 | 263 |
| 2003-10-16 | 265 | 267 | 263 | 267 | 15,000 | 267 |
| 2003-10-15 | 268 | 268 | 263 | 263 | 11,000 | 263 |
| 2003-10-14 | 270 | 270 | 264 | 265 | 8,000 | 265 |
| 2003-10-10 | 261 | 269 | 261 | 268 | 10,000 | 268 |
| 2003-10-09 | 261 | 263 | 261 | 263 | 4,000 | 263 |
| 2003-10-08 | 260 | 265 | 260 | 265 | 21,000 | 265 |
| 2003-10-07 | 265 | 265 | 264 | 264 | 3,000 | 264 |
| 2003-10-06 | 270 | 270 | 264 | 264 | 14,000 | 264 |
| 2003-10-03 | 269 | 269 | 264 | 269 | 19,000 | 269 |
| 2003-10-02 | 257 | 269 | 257 | 269 | 12,000 | 269 |
| 2003-10-01 | 266 | 266 | 256 | 257 | 9,000 | 257 |
| 2003-09-30 | 258 | 258 | 252 | 256 | 9,000 | 256 |
| 2003-09-29 | 254 | 256 | 254 | 254 | 8,000 | 254 |
| 2003-09-26 | 257 | 257 | 252 | 252 | 16,000 | 252 |
| 2003-09-25 | 267 | 267 | 259 | 259 | 18,000 | 259 |
| 2003-09-24 | 270 | 270 | 267 | 269 | 20,000 | 269 |
| 2003-09-22 | 265 | 266 | 265 | 266 | 12,000 | 266 |
| 2003-09-19 | 270 | 270 | 266 | 266 | 13,000 | 266 |
| 2003-09-18 | 269 | 269 | 267 | 267 | 5,000 | 267 |
| 2003-09-17 | 268 | 268 | 267 | 267 | 6,000 | 267 |
| 2003-09-16 | 270 | 270 | 268 | 268 | 12,000 | 268 |
| 2003-09-12 | 269 | 271 | 268 | 268 | 65,000 | 268 |
| 2003-09-11 | 275 | 275 | 270 | 270 | 11,000 | 270 |
| 2003-09-10 | 277 | 279 | 275 | 276 | 15,000 | 276 |
| 2003-09-09 | 277 | 280 | 275 | 276 | 12,000 | 276 |
| 2003-09-08 | 275 | 275 | 275 | 275 | 8,000 | 275 |
| 2003-09-05 | 275 | 275 | 271 | 271 | 16,000 | 271 |
| 2003-09-04 | 270 | 275 | 270 | 270 | 7,000 | 270 |
| 2003-09-03 | 279 | 279 | 275 | 275 | 9,000 | 275 |
| 2003-09-02 | 271 | 275 | 270 | 275 | 11,000 | 275 |
| 2003-09-01 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2003-08-29 | 266 | 270 | 266 | 270 | 6,000 | 270 |
| 2003-08-28 | 265 | 265 | 261 | 261 | 8,000 | 261 |
| 2003-08-27 | 262 | 262 | 260 | 261 | 5,000 | 261 |
| 2003-08-26 | 260 | 260 | 258 | 259 | 4,000 | 259 |
| 2003-08-25 | 263 | 265 | 260 | 260 | 4,000 | 260 |
| 2003-08-22 | 267 | 268 | 258 | 263 | 19,000 | 263 |
| 2003-08-21 | 269 | 269 | 267 | 267 | 18,000 | 267 |
| 2003-08-20 | 270 | 273 | 270 | 273 | 6,000 | 273 |
| 2003-08-19 | 275 | 275 | 270 | 270 | 3,000 | 270 |
| 2003-08-18 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2003-08-15 | 275 | 275 | 273 | 274 | 16,000 | 274 |
| 2003-08-14 | 265 | 266 | 265 | 265 | 9,000 | 265 |
| 2003-08-13 | 264 | 270 | 264 | 264 | 12,000 | 264 |
| 2003-08-12 | 270 | 270 | 264 | 266 | 6,000 | 266 |
| 2003-08-11 | 270 | 270 | 261 | 261 | 10,000 | 261 |
| 2003-08-08 | 261 | 265 | 261 | 264 | 19,000 | 264 |
| 2003-08-07 | 253 | 266 | 253 | 261 | 11,000 | 261 |
| 2003-08-06 | 262 | 262 | 257 | 261 | 5,000 | 261 |
| 2003-08-05 | 256 | 265 | 255 | 261 | 33,000 | 261 |
| 2003-08-04 | 268 | 268 | 261 | 261 | 15,000 | 261 |
| 2003-08-01 | 270 | 270 | 258 | 267 | 12,000 | 267 |
| 2003-07-31 | 273 | 275 | 269 | 269 | 30,000 | 269 |
| 2003-07-30 | 273 | 273 | 270 | 272 | 21,000 | 272 |
| 2003-07-29 | 275 | 275 | 265 | 265 | 21,000 | 265 |
| 2003-07-28 | 269 | 269 | 265 | 267 | 16,000 | 267 |
| 2003-07-25 | 261 | 261 | 255 | 260 | 12,000 | 260 |
| 2003-07-24 | 260 | 261 | 259 | 261 | 19,000 | 261 |
| 2003-07-23 | 259 | 260 | 254 | 259 | 25,000 | 259 |
| 2003-07-22 | 258 | 258 | 253 | 253 | 13,000 | 253 |
| 2003-07-18 | 257 | 258 | 253 | 258 | 7,000 | 258 |
| 2003-07-17 | 255 | 256 | 254 | 255 | 8,000 | 255 |
| 2003-07-16 | 260 | 260 | 258 | 258 | 15,000 | 258 |
| 2003-07-15 | 260 | 260 | 258 | 259 | 24,000 | 259 |
| 2003-07-14 | 259 | 259 | 256 | 256 | 9,000 | 256 |
| 2003-07-11 | 258 | 260 | 249 | 250 | 33,000 | 250 |
| 2003-07-10 | 257 | 257 | 257 | 257 | 8,000 | 257 |
| 2003-07-09 | 256 | 257 | 250 | 257 | 31,000 | 257 |
| 2003-07-08 | 258 | 258 | 254 | 254 | 24,000 | 254 |
| 2003-07-07 | 257 | 257 | 254 | 254 | 25,000 | 254 |
| 2003-07-04 | 248 | 250 | 247 | 247 | 7,000 | 247 |
| 2003-07-03 | 248 | 250 | 247 | 248 | 23,000 | 248 |
| 2003-07-02 | 249 | 249 | 245 | 248 | 24,000 | 248 |
| 2003-07-01 | 250 | 250 | 245 | 247 | 21,000 | 247 |
| 2003-06-30 | 248 | 252 | 244 | 250 | 20,000 | 250 |
| 2003-06-27 | 241 | 249 | 240 | 249 | 35,000 | 249 |
| 2003-06-26 | 248 | 248 | 241 | 242 | 12,000 | 242 |
| 2003-06-25 | 243 | 244 | 242 | 243 | 6,000 | 243 |
| 2003-06-24 | 250 | 250 | 246 | 246 | 8,000 | 246 |
| 2003-06-23 | 245 | 246 | 243 | 245 | 15,000 | 245 |
| 2003-06-20 | 242 | 246 | 242 | 245 | 17,000 | 245 |
| 2003-06-19 | 249 | 250 | 249 | 250 | 14,000 | 250 |
| 2003-06-18 | 253 | 253 | 249 | 252 | 16,000 | 252 |
| 2003-06-17 | 253 | 253 | 251 | 251 | 8,000 | 251 |
| 2003-06-16 | 260 | 260 | 251 | 251 | 24,000 | 251 |
| 2003-06-13 | 260 | 260 | 251 | 251 | 64,000 | 251 |
| 2003-06-12 | 258 | 258 | 255 | 255 | 7,000 | 255 |
| 2003-06-11 | 253 | 254 | 253 | 253 | 11,000 | 253 |
| 2003-06-10 | 257 | 257 | 255 | 257 | 6,000 | 257 |
| 2003-06-09 | 257 | 257 | 256 | 256 | 15,000 | 256 |
| 2003-06-06 | 250 | 252 | 250 | 252 | 4,000 | 252 |
| 2003-06-05 | 260 | 264 | 260 | 260 | 17,000 | 260 |
| 2003-06-04 | 251 | 255 | 251 | 255 | 7,000 | 255 |
| 2003-06-03 | 254 | 256 | 251 | 254 | 13,000 | 254 |
| 2003-06-02 | 251 | 258 | 251 | 255 | 6,000 | 255 |
| 2003-05-30 | 263 | 264 | 250 | 250 | 14,000 | 250 |
| 2003-05-29 | 259 | 262 | 256 | 262 | 40,000 | 262 |
| 2003-05-28 | 250 | 260 | 250 | 260 | 44,000 | 260 |
| 2003-05-27 | 244 | 247 | 240 | 247 | 27,000 | 247 |
| 2003-05-26 | 245 | 245 | 235 | 237 | 30,000 | 237 |
| 2003-05-23 | 240 | 246 | 240 | 246 | 7,000 | 246 |
| 2003-05-22 | 244 | 244 | 240 | 240 | 5,000 | 240 |
| 2003-05-21 | 252 | 252 | 242 | 242 | 11,000 | 242 |
| 2003-05-20 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2003-05-19 | 252 | 252 | 248 | 248 | 15,000 | 248 |
| 2003-05-16 | 255 | 255 | 251 | 251 | 8,000 | 251 |
| 2003-05-15 | 258 | 258 | 255 | 255 | 18,000 | 255 |
| 2003-05-14 | 250 | 255 | 250 | 253 | 23,000 | 253 |
| 2003-05-13 | 254 | 258 | 250 | 250 | 36,000 | 250 |
| 2003-05-12 | 260 | 260 | 252 | 252 | 21,000 | 252 |
| 2003-05-09 | 259 | 262 | 259 | 262 | 12,000 | 262 |
| 2003-05-08 | 269 | 269 | 263 | 264 | 11,000 | 264 |
| 2003-05-07 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 2003-05-06 | 270 | 270 | 262 | 264 | 12,000 | 264 |
| 2003-05-02 | 263 | 263 | 258 | 261 | 13,000 | 261 |
| 2003-05-01 | 264 | 264 | 257 | 264 | 13,000 | 264 |
| 2003-04-30 | 262 | 262 | 258 | 262 | 7,000 | 262 |
| 2003-04-28 | 251 | 256 | 249 | 256 | 16,000 | 256 |
| 2003-04-25 | 263 | 264 | 258 | 258 | 7,000 | 258 |
| 2003-04-24 | 263 | 263 | 263 | 263 | 11,000 | 263 |
| 2003-04-23 | 266 | 266 | 255 | 261 | 7,000 | 261 |
| 2003-04-22 | 260 | 262 | 258 | 258 | 20,000 | 258 |
| 2003-04-21 | 264 | 269 | 263 | 268 | 16,000 | 268 |
| 2003-04-18 | 259 | 261 | 254 | 254 | 14,000 | 254 |
| 2003-04-17 | 269 | 269 | 263 | 264 | 11,000 | 264 |
| 2003-04-16 | 263 | 264 | 261 | 264 | 6,000 | 264 |
| 2003-04-15 | 266 | 267 | 262 | 263 | 34,000 | 263 |
| 2003-04-14 | 263 | 264 | 260 | 260 | 14,000 | 260 |
| 2003-04-11 | 263 | 264 | 259 | 262 | 15,000 | 262 |
| 2003-04-10 | 265 | 265 | 259 | 260 | 6,000 | 260 |
| 2003-04-09 | 265 | 265 | 265 | 265 | 11,000 | 265 |
| 2003-04-08 | 264 | 264 | 257 | 262 | 28,000 | 262 |
| 2003-04-07 | 264 | 264 | 259 | 264 | 12,000 | 264 |
| 2003-04-04 | 258 | 258 | 254 | 254 | 9,000 | 254 |
| 2003-04-03 | 258 | 259 | 258 | 258 | 6,000 | 258 |
| 2003-04-02 | 253 | 253 | 251 | 252 | 6,000 | 252 |
| 2003-04-01 | 252 | 252 | 251 | 251 | 4,000 | 251 |
| 2003-03-31 | 265 | 265 | 253 | 253 | 25,000 | 253 |
| 2003-03-28 | 260 | 266 | 260 | 266 | 18,000 | 266 |
| 2003-03-27 | 260 | 265 | 260 | 263 | 28,000 | 263 |
| 2003-03-26 | 257 | 264 | 255 | 260 | 39,000 | 260 |
| 2003-03-25 | 249 | 267 | 249 | 266 | 42,000 | 266 |
| 2003-03-24 | 244 | 250 | 244 | 249 | 23,000 | 249 |
| 2003-03-20 | 239 | 241 | 234 | 241 | 17,000 | 241 |
| 2003-03-19 | 241 | 241 | 239 | 240 | 8,000 | 240 |
| 2003-03-18 | 240 | 240 | 237 | 240 | 10,000 | 240 |
| 2003-03-17 | 230 | 243 | 230 | 236 | 18,000 | 236 |
| 2003-03-14 | 235 | 235 | 234 | 235 | 67,000 | 235 |
| 2003-03-13 | 225 | 233 | 225 | 233 | 14,000 | 233 |
| 2003-03-12 | 230 | 230 | 225 | 230 | 7,000 | 230 |
| 2003-03-11 | 239 | 239 | 229 | 233 | 19,000 | 233 |
| 2003-03-10 | 221 | 238 | 221 | 238 | 48,000 | 238 |
| 2003-03-07 | 235 | 236 | 235 | 236 | 18,000 | 236 |
| 2003-03-06 | 235 | 235 | 232 | 235 | 32,000 | 235 |
| 2003-03-05 | 225 | 233 | 225 | 232 | 20,000 | 232 |
| 2003-03-04 | 231 | 235 | 226 | 232 | 25,000 | 232 |
| 2003-03-03 | 230 | 231 | 227 | 231 | 14,000 | 231 |
| 2003-02-28 | 223 | 225 | 223 | 225 | 7,000 | 225 |
| 2003-02-27 | 220 | 222 | 219 | 222 | 13,000 | 222 |
| 2003-02-26 | 217 | 218 | 216 | 218 | 14,000 | 218 |
| 2003-02-25 | 218 | 220 | 217 | 217 | 12,000 | 217 |
| 2003-02-24 | 230 | 230 | 222 | 227 | 15,000 | 227 |
| 2003-02-21 | 230 | 230 | 229 | 230 | 16,000 | 230 |
| 2003-02-20 | 228 | 228 | 223 | 228 | 27,000 | 228 |
| 2003-02-19 | 223 | 233 | 223 | 233 | 10,000 | 233 |
| 2003-02-18 | 232 | 234 | 231 | 233 | 24,000 | 233 |
| 2003-02-17 | 230 | 234 | 230 | 232 | 26,000 | 232 |
| 2003-02-14 | 227 | 229 | 226 | 226 | 22,000 | 226 |
| 2003-02-13 | 224 | 229 | 220 | 228 | 32,000 | 228 |
| 2003-02-12 | 216 | 223 | 216 | 223 | 22,000 | 223 |
| 2003-02-10 | 211 | 216 | 211 | 216 | 9,000 | 216 |
| 2003-02-07 | 219 | 219 | 214 | 218 | 11,000 | 218 |
| 2003-02-06 | 221 | 223 | 217 | 218 | 20,000 | 218 |
| 2003-02-05 | 218 | 225 | 218 | 220 | 31,000 | 220 |
| 2003-02-04 | 215 | 217 | 213 | 217 | 16,000 | 217 |
| 2003-02-03 | 208 | 212 | 207 | 212 | 17,000 | 212 |
| 2003-01-31 | 209 | 212 | 208 | 208 | 20,000 | 208 |
| 2003-01-30 | 213 | 216 | 210 | 213 | 19,000 | 213 |
| 2003-01-29 | 220 | 224 | 211 | 212 | 18,000 | 212 |
| 2003-01-28 | 220 | 224 | 210 | 210 | 59,000 | 210 |
| 2003-01-27 | 215 | 215 | 205 | 205 | 77,000 | 205 |
| 2003-01-24 | 218 | 218 | 214 | 214 | 22,000 | 214 |
| 2003-01-23 | 218 | 218 | 215 | 218 | 25,000 | 218 |
| 2003-01-22 | 220 | 220 | 218 | 218 | 22,000 | 218 |
| 2003-01-21 | 220 | 220 | 219 | 219 | 33,000 | 219 |
| 2003-01-20 | 229 | 229 | 223 | 223 | 7,000 | 223 |
| 2003-01-17 | 225 | 233 | 225 | 229 | 21,000 | 229 |
| 2003-01-16 | 226 | 228 | 225 | 225 | 6,000 | 225 |
| 2003-01-15 | 236 | 244 | 233 | 237 | 31,000 | 237 |
| 2003-01-14 | 230 | 231 | 229 | 231 | 9,000 | 231 |
| 2003-01-10 | 225 | 233 | 225 | 231 | 12,000 | 231 |
| 2003-01-09 | 244 | 244 | 229 | 235 | 21,000 | 235 |
| 2003-01-08 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2003-01-07 | 250 | 259 | 249 | 249 | 55,000 | 249 |
| 2003-01-06 | 230 | 249 | 230 | 249 | 12,000 | 249 |
分割・併合履歴 ： なし
