5343 ニッコー(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 | 198 | 198 | 196 | 196 | 2,000 | 196 |
| 2002-12-27 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2002-12-26 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2002-12-25 | 181 | 181 | 180 | 180 | 3,000 | 180 |
| 2002-12-24 | 160 | 180 | 160 | 180 | 7,000 | 180 |
| 2002-12-19 | 164 | 164 | 160 | 160 | 10,000 | 160 |
| 2002-12-18 | 170 | 170 | 163 | 163 | 6,000 | 163 |
| 2002-12-17 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2002-12-16 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2002-12-13 | 160 | 161 | 160 | 161 | 5,000 | 161 |
| 2002-12-12 | 167 | 180 | 161 | 161 | 15,000 | 161 |
| 2002-12-11 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2002-12-10 | 168 | 168 | 168 | 168 | 5,000 | 168 |
| 2002-12-09 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2002-12-06 | 173 | 173 | 170 | 170 | 11,000 | 170 |
| 2002-12-05 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2002-12-04 | 185 | 185 | 175 | 176 | 11,000 | 176 |
| 2002-12-03 | 186 | 186 | 186 | 186 | 4,000 | 186 |
| 2002-12-02 | 186 | 186 | 186 | 186 | 4,000 | 186 |
| 2002-11-29 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-11-28 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2002-11-27 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2002-11-22 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2002-11-20 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2002-11-18 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2002-11-15 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2002-11-12 | 203 | 220 | 203 | 220 | 4,000 | 220 |
| 2002-11-11 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 2002-11-08 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2002-10-31 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-10-25 | 210 | 234 | 210 | 234 | 5,000 | 234 |
| 2002-10-22 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2002-10-21 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2002-10-11 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2002-10-10 | 229 | 229 | 222 | 222 | 4,000 | 222 |
| 2002-09-27 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2002-09-25 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2002-09-17 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2002-09-13 | 226 | 226 | 225 | 225 | 3,000 | 225 |
| 2002-09-10 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-09-03 | 230 | 230 | 225 | 225 | 11,000 | 225 |
| 2002-08-28 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-08-27 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-08-23 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2002-08-19 | 229 | 240 | 229 | 240 | 6,000 | 240 |
| 2002-08-16 | 219 | 229 | 219 | 229 | 5,000 | 229 |
| 2002-08-12 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2002-08-08 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2002-08-07 | 210 | 220 | 210 | 220 | 30,000 | 220 |
| 2002-08-05 | 264 | 264 | 264 | 264 | 14,000 | 264 |
| 2002-08-01 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2002-07-31 | 270 | 310 | 270 | 310 | 27,000 | 310 |
| 2002-07-25 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2002-07-24 | 229 | 230 | 229 | 230 | 12,000 | 230 |
| 2002-07-22 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-07-19 | 229 | 230 | 229 | 230 | 4,000 | 230 |
| 2002-07-16 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 2002-07-15 | 230 | 230 | 220 | 230 | 3,000 | 230 |
| 2002-07-12 | 236 | 236 | 230 | 230 | 2,000 | 230 |
| 2002-07-11 | 230 | 236 | 230 | 236 | 4,000 | 236 |
| 2002-07-10 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-07-09 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-07-05 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2002-07-01 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-06-19 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 2002-06-18 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2002-06-17 | 234 | 234 | 234 | 234 | 9,000 | 234 |
| 2002-06-14 | 234 | 234 | 234 | 234 | 8,000 | 234 |
| 2002-06-13 | 236 | 236 | 234 | 234 | 2,000 | 234 |
| 2002-06-10 | 237 | 237 | 237 | 237 | 5,000 | 237 |
| 2002-06-06 | 233 | 240 | 233 | 240 | 8,000 | 240 |
| 2002-06-04 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2002-05-29 | 231 | 231 | 230 | 230 | 11,000 | 230 |
| 2002-05-28 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2002-05-27 | 230 | 230 | 229 | 230 | 5,000 | 230 |
| 2002-05-24 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2002-05-20 | 229 | 230 | 229 | 230 | 3,000 | 230 |
| 2002-05-16 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2002-05-14 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2002-05-13 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2002-04-22 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-04-18 | 230 | 230 | 213 | 213 | 9,000 | 213 |
| 2002-04-15 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-04-12 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-04-11 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-04-10 | 230 | 230 | 230 | 230 | 10,000 | 230 |
| 2002-04-09 | 230 | 230 | 230 | 230 | 17,000 | 230 |
| 2002-03-27 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2002-03-20 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2002-03-19 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-03-18 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2002-03-13 | 230 | 230 | 222 | 222 | 6,000 | 222 |
| 2002-03-11 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2002-03-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-03-07 | 227 | 230 | 227 | 230 | 3,000 | 230 |
| 2002-03-06 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2002-03-05 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2002-03-01 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2002-02-26 | 227 | 227 | 220 | 220 | 5,000 | 220 |
| 2002-02-22 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-02-14 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2002-02-13 | 242 | 242 | 242 | 242 | 6,000 | 242 |
| 2002-02-05 | 225 | 242 | 222 | 242 | 3,000 | 242 |
| 2002-01-31 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2002-01-10 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 2002-01-04 | 310 | 310 | 310 | 310 | 8,000 | 310 |
分割・併合履歴 ： [1990-04-24]1株→1.1株
