5011 ニチレキ(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 | 310 | 314 | 308 | 313 | 23,000 | 313 |
| 2002-12-27 | 300 | 305 | 300 | 305 | 32,000 | 305 |
| 2002-12-26 | 301 | 301 | 296 | 300 | 47,000 | 300 |
| 2002-12-25 | 298 | 299 | 294 | 296 | 42,000 | 296 |
| 2002-12-24 | 287 | 297 | 286 | 293 | 59,000 | 293 |
| 2002-12-20 | 282 | 285 | 280 | 285 | 94,000 | 285 |
| 2002-12-19 | 284 | 293 | 279 | 292 | 81,000 | 292 |
| 2002-12-18 | 288 | 288 | 284 | 285 | 64,000 | 285 |
| 2002-12-17 | 290 | 292 | 283 | 288 | 63,000 | 288 |
| 2002-12-16 | 300 | 300 | 288 | 288 | 16,000 | 288 |
| 2002-12-13 | 304 | 304 | 295 | 300 | 114,000 | 300 |
| 2002-12-12 | 320 | 320 | 315 | 318 | 30,000 | 318 |
| 2002-12-11 | 323 | 327 | 320 | 322 | 73,000 | 322 |
| 2002-12-10 | 323 | 326 | 320 | 320 | 31,000 | 320 |
| 2002-12-09 | 329 | 331 | 326 | 326 | 13,000 | 326 |
| 2002-12-06 | 339 | 340 | 333 | 333 | 12,000 | 333 |
| 2002-12-05 | 339 | 340 | 339 | 339 | 10,000 | 339 |
| 2002-12-04 | 350 | 350 | 343 | 343 | 13,000 | 343 |
| 2002-12-03 | 341 | 349 | 338 | 349 | 18,000 | 349 |
| 2002-12-02 | 337 | 340 | 336 | 337 | 20,000 | 337 |
| 2002-11-29 | 337 | 343 | 336 | 336 | 25,000 | 336 |
| 2002-11-28 | 340 | 342 | 334 | 336 | 21,000 | 336 |
| 2002-11-27 | 345 | 345 | 340 | 340 | 6,000 | 340 |
| 2002-11-26 | 352 | 352 | 345 | 346 | 21,000 | 346 |
| 2002-11-25 | 344 | 355 | 343 | 352 | 39,000 | 352 |
| 2002-11-22 | 338 | 338 | 332 | 335 | 24,000 | 335 |
| 2002-11-21 | 338 | 347 | 338 | 340 | 14,000 | 340 |
| 2002-11-20 | 324 | 349 | 323 | 348 | 19,000 | 348 |
| 2002-11-19 | 361 | 361 | 317 | 326 | 11,000 | 326 |
| 2002-11-18 | 367 | 367 | 359 | 360 | 7,000 | 360 |
| 2002-11-15 | 368 | 368 | 365 | 367 | 7,000 | 367 |
| 2002-11-14 | 361 | 366 | 361 | 366 | 8,000 | 366 |
| 2002-11-13 | 362 | 370 | 362 | 370 | 7,000 | 370 |
| 2002-11-12 | 352 | 370 | 352 | 366 | 15,000 | 366 |
| 2002-11-11 | 352 | 352 | 352 | 352 | 3,000 | 352 |
| 2002-11-08 | 362 | 362 | 359 | 362 | 10,000 | 362 |
| 2002-11-07 | 368 | 368 | 364 | 364 | 14,000 | 364 |
| 2002-11-06 | 370 | 370 | 363 | 368 | 19,000 | 368 |
| 2002-11-05 | 363 | 368 | 363 | 368 | 23,000 | 368 |
| 2002-11-01 | 368 | 368 | 367 | 367 | 6,000 | 367 |
| 2002-10-31 | 380 | 380 | 375 | 378 | 6,000 | 378 |
| 2002-10-30 | 376 | 380 | 371 | 380 | 14,000 | 380 |
| 2002-10-29 | 375 | 379 | 373 | 373 | 8,000 | 373 |
| 2002-10-28 | 379 | 380 | 375 | 380 | 20,000 | 380 |
| 2002-10-25 | 373 | 373 | 369 | 371 | 36,000 | 371 |
| 2002-10-24 | 378 | 378 | 373 | 377 | 14,000 | 377 |
| 2002-10-23 | 374 | 380 | 363 | 378 | 14,000 | 378 |
| 2002-10-22 | 373 | 373 | 370 | 371 | 6,000 | 371 |
| 2002-10-21 | 385 | 388 | 383 | 383 | 12,000 | 383 |
| 2002-10-18 | 385 | 385 | 382 | 382 | 4,000 | 382 |
| 2002-10-17 | 383 | 384 | 383 | 384 | 7,000 | 384 |
| 2002-10-16 | 382 | 382 | 378 | 378 | 4,000 | 378 |
| 2002-10-15 | 383 | 384 | 382 | 382 | 7,000 | 382 |
| 2002-10-11 | 376 | 382 | 372 | 382 | 12,000 | 382 |
| 2002-10-10 | 365 | 370 | 365 | 370 | 3,000 | 370 |
| 2002-10-09 | 381 | 383 | 379 | 380 | 22,000 | 380 |
| 2002-10-08 | 380 | 383 | 380 | 383 | 17,000 | 383 |
| 2002-10-07 | 380 | 380 | 380 | 380 | 22,000 | 380 |
| 2002-10-04 | 385 | 385 | 385 | 385 | 12,000 | 385 |
| 2002-10-03 | 386 | 387 | 381 | 385 | 16,000 | 385 |
| 2002-10-02 | 391 | 391 | 381 | 381 | 5,000 | 381 |
| 2002-10-01 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2002-09-30 | 387 | 387 | 384 | 386 | 7,000 | 386 |
| 2002-09-27 | 385 | 388 | 380 | 387 | 18,000 | 387 |
| 2002-09-26 | 380 | 380 | 378 | 380 | 20,000 | 380 |
| 2002-09-25 | 381 | 383 | 379 | 380 | 34,000 | 380 |
| 2002-09-24 | 374 | 380 | 371 | 380 | 19,000 | 380 |
| 2002-09-20 | 375 | 375 | 367 | 374 | 17,000 | 374 |
| 2002-09-19 | 380 | 380 | 369 | 371 | 8,000 | 371 |
| 2002-09-18 | 378 | 378 | 378 | 378 | 6,000 | 378 |
| 2002-09-17 | 371 | 378 | 370 | 378 | 16,000 | 378 |
| 2002-09-13 | 381 | 381 | 371 | 371 | 69,000 | 371 |
| 2002-09-12 | 360 | 361 | 356 | 361 | 16,000 | 361 |
| 2002-09-11 | 354 | 360 | 354 | 360 | 12,000 | 360 |
| 2002-09-10 | 351 | 357 | 351 | 355 | 9,000 | 355 |
| 2002-09-09 | 344 | 356 | 343 | 354 | 22,000 | 354 |
| 2002-09-06 | 346 | 346 | 340 | 345 | 20,000 | 345 |
| 2002-09-05 | 348 | 352 | 345 | 345 | 22,000 | 345 |
| 2002-09-04 | 355 | 357 | 335 | 343 | 48,000 | 343 |
| 2002-09-03 | 364 | 364 | 355 | 358 | 22,000 | 358 |
| 2002-09-02 | 360 | 361 | 358 | 359 | 17,000 | 359 |
| 2002-08-30 | 368 | 370 | 362 | 362 | 14,000 | 362 |
| 2002-08-29 | 372 | 372 | 366 | 367 | 21,000 | 367 |
| 2002-08-28 | 378 | 378 | 365 | 368 | 31,000 | 368 |
| 2002-08-27 | 386 | 386 | 378 | 378 | 11,000 | 378 |
| 2002-08-26 | 380 | 389 | 375 | 389 | 51,000 | 389 |
| 2002-08-23 | 375 | 379 | 375 | 377 | 20,000 | 377 |
| 2002-08-22 | 373 | 377 | 368 | 376 | 23,000 | 376 |
| 2002-08-21 | 375 | 377 | 371 | 371 | 26,000 | 371 |
| 2002-08-20 | 382 | 382 | 375 | 381 | 18,000 | 381 |
| 2002-08-19 | 381 | 382 | 373 | 373 | 17,000 | 373 |
| 2002-08-16 | 380 | 384 | 377 | 377 | 10,000 | 377 |
| 2002-08-15 | 381 | 384 | 379 | 383 | 7,000 | 383 |
| 2002-08-14 | 382 | 382 | 376 | 376 | 10,000 | 376 |
| 2002-08-13 | 379 | 381 | 375 | 377 | 7,000 | 377 |
| 2002-08-12 | 386 | 386 | 381 | 381 | 8,000 | 381 |
| 2002-08-09 | 387 | 390 | 383 | 383 | 18,000 | 383 |
| 2002-08-08 | 380 | 380 | 377 | 377 | 8,000 | 377 |
| 2002-08-07 | 377 | 378 | 375 | 375 | 7,000 | 375 |
| 2002-08-06 | 375 | 378 | 375 | 378 | 11,000 | 378 |
| 2002-08-05 | 375 | 379 | 375 | 377 | 11,000 | 377 |
| 2002-08-02 | 384 | 386 | 371 | 371 | 19,000 | 371 |
| 2002-08-01 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2002-07-31 | 377 | 377 | 375 | 375 | 2,000 | 375 |
| 2002-07-30 | 373 | 377 | 373 | 377 | 3,000 | 377 |
| 2002-07-29 | 384 | 384 | 371 | 372 | 9,000 | 372 |
| 2002-07-26 | 398 | 398 | 384 | 384 | 23,000 | 384 |
| 2002-07-25 | 404 | 404 | 396 | 398 | 30,000 | 398 |
| 2002-07-24 | 388 | 402 | 388 | 402 | 40,000 | 402 |
| 2002-07-23 | 379 | 388 | 371 | 388 | 26,000 | 388 |
| 2002-07-22 | 370 | 380 | 368 | 380 | 20,000 | 380 |
| 2002-07-19 | 381 | 381 | 371 | 371 | 8,000 | 371 |
| 2002-07-18 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2002-07-17 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2002-07-16 | 387 | 387 | 375 | 376 | 13,000 | 376 |
| 2002-07-15 | 391 | 391 | 386 | 388 | 16,000 | 388 |
| 2002-07-12 | 392 | 392 | 387 | 387 | 8,000 | 387 |
| 2002-07-11 | 400 | 400 | 388 | 388 | 111,000 | 388 |
| 2002-07-10 | 384 | 390 | 383 | 390 | 18,000 | 390 |
| 2002-07-09 | 381 | 381 | 366 | 374 | 23,000 | 374 |
| 2002-07-08 | 383 | 385 | 381 | 381 | 13,000 | 381 |
| 2002-07-05 | 385 | 385 | 381 | 381 | 41,000 | 381 |
| 2002-07-04 | 370 | 370 | 365 | 368 | 7,000 | 368 |
| 2002-07-03 | 365 | 385 | 365 | 385 | 21,000 | 385 |
| 2002-07-02 | 366 | 367 | 365 | 365 | 11,000 | 365 |
| 2002-07-01 | 365 | 365 | 364 | 365 | 4,000 | 365 |
| 2002-06-28 | 358 | 365 | 357 | 365 | 8,000 | 365 |
| 2002-06-27 | 359 | 362 | 359 | 359 | 3,000 | 359 |
| 2002-06-26 | 369 | 369 | 357 | 359 | 19,000 | 359 |
| 2002-06-25 | 368 | 368 | 363 | 368 | 31,000 | 368 |
| 2002-06-24 | 366 | 371 | 365 | 365 | 33,000 | 365 |
| 2002-06-21 | 359 | 369 | 359 | 369 | 7,000 | 369 |
| 2002-06-20 | 370 | 370 | 355 | 355 | 4,000 | 355 |
| 2002-06-19 | 366 | 366 | 355 | 355 | 50,000 | 355 |
| 2002-06-18 | 365 | 375 | 358 | 366 | 31,000 | 366 |
| 2002-06-17 | 378 | 378 | 370 | 373 | 20,000 | 373 |
| 2002-06-14 | 381 | 381 | 377 | 377 | 63,000 | 377 |
| 2002-06-13 | 385 | 385 | 381 | 381 | 7,000 | 381 |
| 2002-06-12 | 381 | 384 | 381 | 382 | 5,000 | 382 |
| 2002-06-11 | 381 | 390 | 380 | 390 | 6,000 | 390 |
| 2002-06-10 | 393 | 393 | 385 | 385 | 5,000 | 385 |
| 2002-06-07 | 380 | 384 | 375 | 380 | 15,000 | 380 |
| 2002-06-06 | 395 | 395 | 387 | 389 | 10,000 | 389 |
| 2002-06-05 | 398 | 398 | 390 | 390 | 8,000 | 390 |
| 2002-06-04 | 399 | 399 | 388 | 390 | 16,000 | 390 |
| 2002-06-03 | 395 | 398 | 395 | 398 | 8,000 | 398 |
| 2002-05-31 | 399 | 399 | 390 | 395 | 11,000 | 395 |
| 2002-05-30 | 397 | 397 | 385 | 390 | 23,000 | 390 |
| 2002-05-29 | 405 | 408 | 396 | 396 | 26,000 | 396 |
| 2002-05-28 | 405 | 408 | 400 | 402 | 21,000 | 402 |
| 2002-05-27 | 405 | 406 | 400 | 400 | 40,000 | 400 |
| 2002-05-24 | 398 | 400 | 392 | 400 | 19,000 | 400 |
| 2002-05-23 | 389 | 397 | 386 | 394 | 18,000 | 394 |
| 2002-05-22 | 380 | 387 | 380 | 386 | 24,000 | 386 |
| 2002-05-21 | 377 | 380 | 375 | 380 | 26,000 | 380 |
| 2002-05-20 | 377 | 377 | 375 | 375 | 13,000 | 375 |
| 2002-05-17 | 375 | 376 | 374 | 376 | 5,000 | 376 |
| 2002-05-16 | 374 | 376 | 374 | 374 | 7,000 | 374 |
| 2002-05-15 | 378 | 378 | 372 | 374 | 9,000 | 374 |
| 2002-05-14 | 375 | 378 | 374 | 374 | 6,000 | 374 |
| 2002-05-13 | 380 | 380 | 375 | 375 | 7,000 | 375 |
| 2002-05-10 | 376 | 380 | 370 | 375 | 31,000 | 375 |
| 2002-05-09 | 380 | 380 | 373 | 373 | 19,000 | 373 |
| 2002-05-08 | 380 | 385 | 374 | 374 | 21,000 | 374 |
| 2002-05-07 | 390 | 390 | 379 | 380 | 23,000 | 380 |
| 2002-05-02 | 394 | 394 | 393 | 393 | 2,000 | 393 |
| 2002-05-01 | 396 | 396 | 396 | 396 | 4,000 | 396 |
| 2002-04-30 | 400 | 405 | 398 | 398 | 8,000 | 398 |
| 2002-04-26 | 409 | 409 | 400 | 400 | 23,000 | 400 |
| 2002-04-25 | 410 | 410 | 404 | 406 | 29,000 | 406 |
| 2002-04-24 | 396 | 410 | 394 | 410 | 28,000 | 410 |
| 2002-04-23 | 394 | 395 | 387 | 391 | 27,000 | 391 |
| 2002-04-22 | 401 | 402 | 400 | 402 | 4,000 | 402 |
| 2002-04-19 | 385 | 403 | 384 | 403 | 22,000 | 403 |
| 2002-04-18 | 390 | 390 | 388 | 388 | 7,000 | 388 |
| 2002-04-17 | 396 | 396 | 390 | 390 | 9,000 | 390 |
| 2002-04-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-04-15 | 386 | 386 | 378 | 379 | 6,000 | 379 |
| 2002-04-12 | 387 | 393 | 386 | 393 | 12,000 | 393 |
| 2002-04-11 | 385 | 386 | 385 | 386 | 6,000 | 386 |
| 2002-04-10 | 405 | 405 | 396 | 405 | 9,000 | 405 |
| 2002-04-09 | 400 | 405 | 398 | 398 | 9,000 | 398 |
| 2002-04-08 | 399 | 400 | 399 | 400 | 8,000 | 400 |
| 2002-04-05 | 400 | 400 | 399 | 400 | 12,000 | 400 |
| 2002-04-04 | 398 | 409 | 398 | 400 | 23,000 | 400 |
| 2002-04-03 | 390 | 402 | 387 | 402 | 33,000 | 402 |
| 2002-04-02 | 390 | 390 | 375 | 375 | 22,000 | 375 |
| 2002-04-01 | 390 | 390 | 382 | 390 | 21,000 | 390 |
| 2002-03-29 | 389 | 389 | 381 | 381 | 11,000 | 381 |
| 2002-03-28 | 391 | 391 | 390 | 390 | 13,000 | 390 |
| 2002-03-27 | 390 | 398 | 388 | 391 | 19,000 | 391 |
| 2002-03-26 | 415 | 415 | 391 | 396 | 52,000 | 396 |
| 2002-03-25 | 427 | 427 | 412 | 417 | 67,000 | 417 |
| 2002-03-22 | 423 | 425 | 415 | 422 | 50,000 | 422 |
| 2002-03-20 | 428 | 428 | 420 | 420 | 45,000 | 420 |
| 2002-03-19 | 420 | 424 | 416 | 424 | 58,000 | 424 |
| 2002-03-18 | 413 | 418 | 413 | 416 | 26,000 | 416 |
| 2002-03-15 | 404 | 413 | 404 | 410 | 33,000 | 410 |
| 2002-03-14 | 407 | 407 | 401 | 405 | 20,000 | 405 |
| 2002-03-13 | 400 | 407 | 400 | 402 | 39,000 | 402 |
| 2002-03-12 | 401 | 407 | 398 | 400 | 62,000 | 400 |
| 2002-03-11 | 403 | 408 | 396 | 396 | 60,000 | 396 |
| 2002-03-08 | 395 | 402 | 393 | 397 | 107,000 | 397 |
| 2002-03-07 | 395 | 401 | 395 | 395 | 33,000 | 395 |
| 2002-03-06 | 403 | 403 | 395 | 395 | 40,000 | 395 |
| 2002-03-05 | 403 | 403 | 399 | 403 | 43,000 | 403 |
| 2002-03-04 | 399 | 405 | 398 | 403 | 36,000 | 403 |
| 2002-03-01 | 382 | 390 | 380 | 390 | 35,000 | 390 |
| 2002-02-28 | 380 | 390 | 379 | 382 | 74,000 | 382 |
| 2002-02-27 | 390 | 390 | 382 | 388 | 31,000 | 388 |
| 2002-02-26 | 390 | 390 | 378 | 380 | 35,000 | 380 |
| 2002-02-25 | 389 | 390 | 380 | 380 | 28,000 | 380 |
| 2002-02-22 | 380 | 380 | 378 | 379 | 22,000 | 379 |
| 2002-02-21 | 380 | 381 | 380 | 380 | 24,000 | 380 |
| 2002-02-20 | 378 | 380 | 377 | 380 | 6,000 | 380 |
| 2002-02-19 | 380 | 380 | 376 | 379 | 26,000 | 379 |
| 2002-02-18 | 375 | 379 | 375 | 378 | 19,000 | 378 |
| 2002-02-15 | 382 | 382 | 378 | 380 | 14,000 | 380 |
| 2002-02-14 | 379 | 386 | 379 | 382 | 24,000 | 382 |
| 2002-02-13 | 367 | 382 | 367 | 375 | 21,000 | 375 |
| 2002-02-12 | 374 | 374 | 361 | 366 | 10,000 | 366 |
| 2002-02-08 | 355 | 359 | 353 | 357 | 47,000 | 357 |
| 2002-02-07 | 357 | 360 | 354 | 354 | 16,000 | 354 |
| 2002-02-06 | 361 | 361 | 361 | 361 | 4,000 | 361 |
| 2002-02-05 | 364 | 364 | 360 | 361 | 16,000 | 361 |
| 2002-02-04 | 375 | 375 | 364 | 364 | 16,000 | 364 |
| 2002-02-01 | 371 | 371 | 365 | 366 | 7,000 | 366 |
| 2002-01-31 | 374 | 375 | 371 | 371 | 23,000 | 371 |
| 2002-01-30 | 362 | 375 | 362 | 375 | 5,000 | 375 |
| 2002-01-29 | 375 | 375 | 365 | 367 | 12,000 | 367 |
| 2002-01-28 | 380 | 380 | 375 | 375 | 19,000 | 375 |
| 2002-01-25 | 383 | 383 | 371 | 375 | 48,000 | 375 |
| 2002-01-24 | 359 | 370 | 359 | 370 | 12,000 | 370 |
| 2002-01-23 | 360 | 362 | 357 | 359 | 18,000 | 359 |
| 2002-01-22 | 370 | 370 | 361 | 361 | 15,000 | 361 |
| 2002-01-21 | 353 | 373 | 353 | 368 | 4,000 | 368 |
| 2002-01-18 | 358 | 359 | 345 | 353 | 76,000 | 353 |
| 2002-01-17 | 360 | 360 | 355 | 358 | 26,000 | 358 |
| 2002-01-16 | 370 | 371 | 366 | 369 | 13,000 | 369 |
| 2002-01-15 | 372 | 372 | 367 | 372 | 5,000 | 372 |
| 2002-01-11 | 378 | 378 | 355 | 365 | 121,000 | 365 |
| 2002-01-10 | 385 | 385 | 370 | 371 | 63,000 | 371 |
| 2002-01-09 | 389 | 389 | 380 | 380 | 55,000 | 380 |
| 2002-01-08 | 407 | 407 | 391 | 391 | 20,000 | 391 |
| 2002-01-07 | 412 | 412 | 410 | 410 | 11,000 | 410 |
| 2002-01-04 | 417 | 417 | 411 | 411 | 2,000 | 411 |
分割・併合履歴 ： [1991-05-28]1株→1.093株
