5186 ニッタ(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	823	827	811	820	3,500	820
2002-12-27	825	837	823	833	11,800	833
2002-12-26	793	820	793	802	30,600	802
2002-12-25	760	782	760	782	59,400	782
2002-12-24	751	771	751	760	38,000	760
2002-12-20	760	767	760	760	22,000	760
2002-12-19	760	765	752	764	25,400	764
2002-12-18	783	787	763	763	14,400	763
2002-12-17	780	793	770	783	36,500	783
2002-12-16	810	810	780	780	25,100	780
2002-12-13	811	821	805	814	82,100	814
2002-12-12	843	843	830	832	26,000	832
2002-12-11	860	861	851	851	19,700	851
2002-12-10	878	880	870	874	30,300	874
2002-12-09	877	878	866	877	13,900	877
2002-12-06	861	881	861	875	7,200	875
2002-12-05	890	890	861	861	12,500	861
2002-12-04	900	900	880	890	44,600	890
2002-12-03	882	901	880	898	33,400	898
2002-12-02	877	887	877	887	22,900	887
2002-11-29	866	892	866	877	24,500	877
2002-11-28	876	878	870	872	17,800	872
2002-11-27	871	884	871	876	11,700	876
2002-11-26	900	900	878	881	8,100	881
2002-11-25	909	924	907	911	41,000	911
2002-11-22	860	870	860	869	13,300	869
2002-11-21	859	860	851	860	8,200	860
2002-11-20	850	869	850	863	11,100	863
2002-11-19	861	869	839	850	7,600	850
2002-11-18	857	881	857	864	18,300	864
2002-11-15	918	924	896	907	27,200	907
2002-11-14	906	920	906	917	9,000	917
2002-11-13	904	908	901	907	5,600	907
2002-11-12	900	924	900	924	11,900	924
2002-11-11	928	928	896	897	16,600	897
2002-11-08	929	939	929	937	11,300	937
2002-11-07	936	940	935	939	8,300	939
2002-11-06	940	950	934	934	12,400	934
2002-11-05	940	954	935	954	16,300	954
2002-11-01	942	947	911	930	8,500	930
2002-10-31	970	970	881	920	13,800	920
2002-10-30	930	978	924	951	12,100	951
2002-10-29	920	930	918	929	6,100	929
2002-10-28	900	923	900	920	21,400	920
2002-10-25	921	921	890	910	19,900	910
2002-10-24	893	901	891	891	13,200	891
2002-10-23	910	910	898	901	21,700	901
2002-10-22	918	928	911	911	12,400	911
2002-10-21	947	947	917	917	18,800	917
2002-10-18	935	948	921	921	14,900	921
2002-10-17	941	943	921	928	22,200	928
2002-10-16	947	949	937	940	24,600	940
2002-10-15	930	934	924	930	58,100	930
2002-10-11	950	955	940	950	19,700	950
2002-10-10	955	955	935	950	31,500	950
2002-10-09	950	952	943	945	19,700	945
2002-10-08	930	955	930	955	14,300	955
2002-10-07	950	961	941	941	17,800	941
2002-10-04	950	973	950	968	11,100	968
2002-10-03	978	978	966	966	28,000	966
2002-10-02	990	998	983	983	12,100	983
2002-10-01	990	997	986	989	11,300	989
2002-09-30	1,030	1,030	1,012	1,014	5,200	1,014
2002-09-27	1,024	1,029	1,020	1,023	27,000	1,023
2002-09-26	1,012	1,030	1,012	1,023	10,000	1,023
2002-09-25	1,002	1,029	1,002	1,014	5,300	1,014
2002-09-24	1,020	1,030	998	1,030	34,000	1,030
2002-09-20	1,000	1,012	999	1,000	22,100	1,000
2002-09-19	999	1,005	995	996	39,600	996
2002-09-18	1,000	1,002	995	1,000	15,700	1,000
2002-09-17	1,000	1,020	1,000	1,017	25,500	1,017
2002-09-13	1,020	1,020	985	995	42,700	995
2002-09-12	983	996	980	995	24,800	995
2002-09-11	982	985	982	983	8,100	983
2002-09-10	930	991	930	980	27,600	980
2002-09-09	932	950	932	948	20,800	948
2002-09-06	942	942	921	926	11,400	926
2002-09-05	930	943	924	942	21,700	942
2002-09-04	948	949	912	930	29,300	930
2002-09-03	930	941	921	921	45,900	921
2002-09-02	959	962	930	936	23,800	936
2002-08-30	980	980	970	979	12,200	979
2002-08-29	1,006	1,007	980	984	16,800	984
2002-08-28	1,035	1,035	1,000	1,030	8,200	1,030
2002-08-27	1,040	1,040	1,018	1,033	11,600	1,033
2002-08-26	1,030	1,035	1,028	1,035	12,900	1,035
2002-08-23	1,030	1,031	1,023	1,028	35,400	1,028
2002-08-22	1,016	1,030	1,008	1,030	11,000	1,030
2002-08-21	1,020	1,030	1,014	1,030	28,600	1,030
2002-08-20	980	1,020	980	1,020	7,700	1,020
2002-08-19	1,019	1,019	995	997	57,800	997
2002-08-16	1,020	1,020	995	1,020	54,100	1,020
2002-08-15	1,019	1,019	993	1,010	30,000	1,010
2002-08-14	990	1,020	990	1,020	17,700	1,020
2002-08-13	975	1,008	975	1,008	6,900	1,008
2002-08-12	1,018	1,019	975	980	14,800	980
2002-08-09	1,020	1,020	1,006	1,015	14,800	1,015
2002-08-08	977	988	976	983	4,800	983
2002-08-07	979	985	978	978	1,400	978
2002-08-06	978	980	975	977	5,900	977
2002-08-05	977	980	977	977	1,400	977
2002-08-02	981	990	970	989	10,900	989
2002-08-01	970	970	951	958	2,200	958
2002-07-31	989	989	970	970	3,900	970
2002-07-30	967	1,020	967	989	14,900	989
2002-07-29	928	981	918	957	23,100	957
2002-07-26	930	949	905	918	31,300	918
2002-07-25	1,026	1,029	890	890	50,800	890
2002-07-24	994	1,002	990	990	15,600	990
2002-07-23	957	968	950	960	10,800	960
2002-07-22	975	997	964	997	10,500	997
2002-07-19	991	991	970	970	7,300	970
2002-07-18	971	994	962	978	4,300	978
2002-07-17	970	970	940	941	11,900	941
2002-07-16	990	990	980	980	12,900	980
2002-07-15	1,064	1,066	990	990	33,700	990
2002-07-12	1,006	1,032	1,006	1,024	9,400	1,024
2002-07-11	1,030	1,045	980	1,004	13,400	1,004
2002-07-10	1,100	1,100	1,041	1,046	29,800	1,046
2002-07-09	1,090	1,095	1,050	1,095	8,900	1,095
2002-07-08	1,081	1,100	1,080	1,092	24,200	1,092
2002-07-05	1,073	1,080	1,070	1,080	6,500	1,080
2002-07-04	1,090	1,090	1,039	1,074	5,700	1,074
2002-07-03	999	1,080	999	1,080	48,900	1,080
2002-07-02	977	989	973	980	33,900	980
2002-07-01	1,000	1,018	999	1,011	9,400	1,011
2002-06-28	999	1,006	988	988	5,300	988
2002-06-27	989	1,000	979	979	28,400	979
2002-06-26	1,020	1,020	1,000	1,011	16,700	1,011
2002-06-25	1,020	1,035	1,020	1,035	21,800	1,035
2002-06-24	992	1,037	992	1,031	20,500	1,031
2002-06-21	1,005	1,015	992	1,014	25,000	1,014
2002-06-20	994	1,029	994	1,029	6,900	1,029
2002-06-19	1,030	1,030	1,010	1,014	12,200	1,014
2002-06-18	1,020	1,030	1,020	1,028	7,200	1,028
2002-06-17	1,073	1,073	990	1,010	27,500	1,010
2002-06-14	1,045	1,048	1,035	1,035	85,000	1,035
2002-06-13	1,099	1,099	1,028	1,045	11,900	1,045
2002-06-12	1,100	1,100	1,055	1,095	20,200	1,095
2002-06-11	1,101	1,102	1,080	1,100	32,400	1,100
2002-06-10	1,103	1,129	1,100	1,101	65,600	1,101
2002-06-07	1,095	1,141	1,090	1,103	52,800	1,103
2002-06-06	1,100	1,100	1,080	1,090	19,100	1,090
2002-06-05	1,081	1,121	1,080	1,090	23,000	1,090
2002-06-04	1,080	1,088	1,072	1,085	34,600	1,085
2002-06-03	1,068	1,080	1,048	1,070	7,000	1,070
2002-05-31	1,069	1,079	1,000	1,070	14,300	1,070
2002-05-30	1,049	1,057	1,019	1,049	12,900	1,049
2002-05-29	1,018	1,051	1,018	1,038	8,900	1,038
2002-05-28	1,055	1,089	1,055	1,058	14,600	1,058
2002-05-27	1,050	1,080	1,049	1,070	40,700	1,070
2002-05-24	1,040	1,043	1,025	1,040	23,200	1,040
2002-05-23	995	1,040	990	1,030	34,300	1,030
2002-05-22	993	998	987	995	25,500	995
2002-05-21	980	995	974	995	27,800	995
2002-05-20	975	982	969	975	18,700	975
2002-05-17	974	990	974	975	36,700	975
2002-05-16	942	974	942	974	26,700	974
2002-05-15	965	965	943	943	22,200	943
2002-05-14	936	949	936	949	33,800	949
2002-05-13	930	935	929	931	14,100	931
2002-05-10	920	934	920	931	23,900	931
2002-05-09	901	914	901	911	8,800	911
2002-05-08	896	905	896	897	3,300	897
2002-05-07	905	905	890	890	8,600	890
2002-05-02	891	891	881	885	18,400	885
2002-05-01	900	900	881	881	31,100	881
2002-04-30	880	889	866	880	32,500	880
2002-04-26	877	877	870	870	30,100	870
2002-04-25	888	888	875	875	24,400	875
2002-04-24	883	910	883	888	9,600	888
2002-04-23	901	901	881	883	10,400	883
2002-04-22	910	921	873	900	30,300	900
2002-04-19	920	920	908	913	12,200	913
2002-04-18	938	946	932	932	16,000	932
2002-04-17	942	944	939	939	8,500	939
2002-04-16	961	961	940	942	3,100	942
2002-04-15	970	970	948	966	18,700	966
2002-04-12	964	974	960	966	17,600	966
2002-04-11	981	990	965	965	7,000	965
2002-04-10	990	990	975	980	21,200	980
2002-04-09	991	993	975	981	16,900	981
2002-04-08	981	983	970	983	5,200	983
2002-04-05	991	994	986	986	8,300	986
2002-04-04	986	991	981	991	13,700	991
2002-04-03	930	970	930	968	15,500	968
2002-04-02	925	945	921	940	12,400	940
2002-04-01	932	932	902	910	8,900	910
2002-03-29	948	948	906	912	8,900	912
2002-03-28	930	932	920	923	10,900	923
2002-03-27	920	951	920	950	9,600	950
2002-03-26	911	917	903	908	2,600	908
2002-03-25	940	940	914	917	18,000	917
2002-03-22	903	930	903	914	6,600	914
2002-03-20	925	930	900	906	6,000	906
2002-03-19	915	935	915	935	7,900	935
2002-03-18	928	932	925	929	2,400	929
2002-03-15	925	931	924	929	30,000	929
2002-03-14	902	922	881	922	14,900	922
2002-03-13	910	925	901	902	13,700	902
2002-03-12	929	929	910	910	9,700	910
2002-03-11	920	929	915	929	29,800	929
2002-03-08	893	927	893	910	79,400	910
2002-03-07	910	910	897	898	12,200	898
2002-03-06	900	910	893	893	7,500	893
2002-03-05	920	920	899	900	20,600	900
2002-03-04	906	930	900	908	54,500	908
2002-03-01	910	910	895	905	20,000	905
2002-02-28	886	910	886	895	22,700	895
2002-02-27	826	877	826	866	18,900	866
2002-02-26	827	827	814	826	11,700	826
2002-02-25	840	840	801	817	51,700	817
2002-02-22	839	840	829	834	18,100	834
2002-02-21	850	850	812	812	46,400	812
2002-02-20	824	824	808	810	23,900	810
2002-02-19	862	862	824	828	25,600	828
2002-02-18	859	869	858	863	8,000	863
2002-02-15	885	887	861	869	63,900	869
2002-02-14	876	876	864	870	15,800	870
2002-02-13	871	887	870	870	26,800	870
2002-02-12	848	872	848	871	34,300	871
2002-02-08	820	835	820	835	37,700	835
2002-02-07	815	816	809	816	21,000	816
2002-02-06	812	829	809	815	12,800	815
2002-02-05	835	835	811	821	5,600	821
2002-02-04	840	840	833	834	3,600	834
2002-02-01	821	832	819	820	7,500	820
2002-01-31	830	835	822	822	9,600	822
2002-01-30	830	830	820	830	6,800	830
2002-01-29	849	849	838	838	12,700	838
2002-01-28	841	850	832	849	8,100	849
2002-01-25	862	862	832	851	16,500	851
2002-01-24	840	843	820	842	17,500	842
2002-01-23	843	858	839	840	14,800	840
2002-01-22	862	875	842	842	12,100	842
2002-01-21	861	900	856	900	16,500	900
2002-01-18	893	900	865	900	12,200	900
2002-01-17	871	883	871	883	1,800	883
2002-01-16	865	870	844	870	6,000	870
2002-01-15	899	899	885	885	22,600	885
2002-01-11	895	899	880	899	32,200	899
2002-01-10	900	900	889	890	26,300	890
2002-01-09	875	884	861	884	11,100	884
2002-01-08	908	908	872	890	24,800	890
2002-01-07	921	921	905	905	1,300	905
2002-01-04	920	922	915	922	4,100	922

分割・併合履歴： [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株