5184 (株)ニチリン 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 | 200 | 200 | 200 | 200 | 2,000 | 139.86 |
| 2002-12-24 | 199 | 200 | 199 | 200 | 4,000 | 139.86 |
| 2002-12-16 | 200 | 200 | 200 | 200 | 3,000 | 139.86 |
| 2002-12-13 | 176 | 200 | 175 | 200 | 12,000 | 139.86 |
| 2002-12-10 | 180 | 180 | 180 | 180 | 1,000 | 125.87 |
| 2002-11-29 | 195 | 195 | 195 | 195 | 1,000 | 136.36 |
| 2002-11-27 | 180 | 180 | 175 | 175 | 5,000 | 122.38 |
| 2002-11-26 | 180 | 180 | 180 | 180 | 1,000 | 125.87 |
| 2002-11-15 | 214 | 214 | 214 | 214 | 2,000 | 149.65 |
| 2002-11-11 | 215 | 215 | 215 | 215 | 1,000 | 150.35 |
| 2002-10-31 | 216 | 216 | 215 | 215 | 2,000 | 150.35 |
| 2002-10-28 | 207 | 207 | 207 | 207 | 1,000 | 144.76 |
| 2002-10-22 | 217 | 217 | 217 | 217 | 14,000 | 151.75 |
| 2002-10-21 | 217 | 217 | 217 | 217 | 1,000 | 151.75 |
| 2002-10-16 | 238 | 238 | 238 | 238 | 3,000 | 166.43 |
| 2002-10-09 | 234 | 234 | 234 | 234 | 2,000 | 163.64 |
| 2002-10-02 | 234 | 234 | 234 | 234 | 6,000 | 163.64 |
| 2002-09-30 | 225 | 225 | 225 | 225 | 1,000 | 157.34 |
| 2002-09-17 | 225 | 225 | 225 | 225 | 2,000 | 157.34 |
| 2002-09-12 | 225 | 225 | 225 | 225 | 2,000 | 157.34 |
| 2002-09-11 | 225 | 225 | 225 | 225 | 3,000 | 157.34 |
| 2002-09-10 | 225 | 225 | 225 | 225 | 1,000 | 157.34 |
| 2002-09-09 | 224 | 225 | 224 | 225 | 5,000 | 157.34 |
| 2002-08-30 | 210 | 210 | 210 | 210 | 1,000 | 146.85 |
| 2002-08-29 | 201 | 201 | 201 | 201 | 1,000 | 140.56 |
| 2002-08-27 | 199 | 200 | 199 | 200 | 2,000 | 139.86 |
| 2002-08-22 | 194 | 201 | 194 | 201 | 2,000 | 140.56 |
| 2002-08-16 | 219 | 219 | 219 | 219 | 2,000 | 153.15 |
| 2002-08-13 | 215 | 215 | 215 | 215 | 2,000 | 150.35 |
| 2002-08-01 | 215 | 215 | 215 | 215 | 1,000 | 150.35 |
| 2002-07-31 | 213 | 213 | 213 | 213 | 1,000 | 148.95 |
| 2002-07-30 | 225 | 225 | 210 | 210 | 6,000 | 146.85 |
| 2002-07-29 | 225 | 225 | 225 | 225 | 15,000 | 157.34 |
| 2002-07-16 | 238 | 238 | 238 | 238 | 3,000 | 166.43 |
| 2002-07-12 | 233 | 233 | 233 | 233 | 1,000 | 162.94 |
| 2002-07-08 | 240 | 240 | 240 | 240 | 2,000 | 167.83 |
| 2002-07-04 | 232 | 232 | 232 | 232 | 1,000 | 162.24 |
| 2002-07-03 | 235 | 235 | 235 | 235 | 3,000 | 164.34 |
| 2002-06-27 | 224 | 224 | 224 | 224 | 1,000 | 156.64 |
| 2002-06-26 | 244 | 244 | 244 | 244 | 1,000 | 170.63 |
| 2002-06-21 | 277 | 277 | 277 | 277 | 1,000 | 193.71 |
| 2002-06-20 | 277 | 277 | 277 | 277 | 2,000 | 193.71 |
| 2002-06-17 | 267 | 267 | 267 | 267 | 1,000 | 186.71 |
| 2002-05-31 | 267 | 267 | 267 | 267 | 1,000 | 186.71 |
| 2002-05-29 | 266 | 266 | 266 | 266 | 1,000 | 186.01 |
| 2002-05-28 | 266 | 266 | 266 | 266 | 1,000 | 186.01 |
| 2002-05-21 | 261 | 261 | 261 | 261 | 1,000 | 182.52 |
| 2002-05-20 | 257 | 257 | 257 | 257 | 1,000 | 179.72 |
| 2002-05-16 | 250 | 250 | 250 | 250 | 1,000 | 174.83 |
| 2002-05-15 | 250 | 250 | 250 | 250 | 2,000 | 174.83 |
| 2002-05-13 | 260 | 260 | 241 | 241 | 3,000 | 168.53 |
| 2002-05-01 | 250 | 250 | 250 | 250 | 13,000 | 174.83 |
| 2002-04-22 | 245 | 245 | 245 | 245 | 1,000 | 171.33 |
| 2002-04-15 | 256 | 256 | 256 | 256 | 1,000 | 179.02 |
| 2002-04-02 | 256 | 257 | 256 | 256 | 4,000 | 179.02 |
| 2002-03-26 | 246 | 246 | 246 | 246 | 2,000 | 172.03 |
| 2002-03-25 | 240 | 325 | 240 | 325 | 2,000 | 227.27 |
| 2002-03-20 | 250 | 250 | 246 | 246 | 4,000 | 172.03 |
| 2002-03-18 | 257 | 257 | 257 | 257 | 2,000 | 179.72 |
| 2002-03-15 | 257 | 257 | 257 | 257 | 1,000 | 179.72 |
| 2002-03-08 | 246 | 246 | 246 | 246 | 1,000 | 172.03 |
| 2002-03-07 | 251 | 251 | 251 | 251 | 1,000 | 175.52 |
| 2002-03-04 | 247 | 247 | 245 | 245 | 6,000 | 171.33 |
| 2002-03-01 | 243 | 243 | 243 | 243 | 1,000 | 169.93 |
| 2002-02-21 | 240 | 240 | 240 | 240 | 1,000 | 167.83 |
| 2002-02-18 | 230 | 240 | 230 | 240 | 3,000 | 167.83 |
| 2002-02-14 | 230 | 230 | 230 | 230 | 1,000 | 160.84 |
| 2002-02-08 | 215 | 215 | 215 | 215 | 1,000 | 150.35 |
| 2002-02-05 | 230 | 230 | 230 | 230 | 1,000 | 160.84 |
| 2002-02-01 | 230 | 230 | 230 | 230 | 3,000 | 160.84 |
| 2002-01-31 | 230 | 230 | 230 | 230 | 1,000 | 160.84 |
| 2002-01-30 | 225 | 230 | 225 | 230 | 2,000 | 160.84 |
| 2002-01-29 | 210 | 210 | 210 | 210 | 1,000 | 146.85 |
| 2002-01-28 | 206 | 206 | 205 | 205 | 3,000 | 143.36 |
| 2002-01-25 | 204 | 204 | 204 | 204 | 1,000 | 142.66 |
| 2002-01-23 | 219 | 219 | 219 | 219 | 1,000 | 153.15 |
| 2002-01-18 | 206 | 206 | 206 | 206 | 1,000 | 144.06 |
| 2002-01-15 | 221 | 221 | 221 | 221 | 3,000 | 154.55 |
| 2002-01-09 | 200 | 200 | 200 | 200 | 1,000 | 139.86 |
| 2002-01-07 | 228 | 228 | 228 | 228 | 1,000 | 159.44 |
| 2002-01-04 | 227 | 227 | 227 | 227 | 1,000 | 158.74 |
分割・併合履歴 ： [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株