5393 ニチアス(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 | 220 | 223 | 216 | 222 | 126,000 | 444 |
| 2002-12-27 | 207 | 221 | 207 | 221 | 308,000 | 442 |
| 2002-12-26 | 202 | 208 | 200 | 208 | 143,000 | 416 |
| 2002-12-25 | 205 | 207 | 195 | 197 | 259,000 | 394 |
| 2002-12-24 | 196 | 204 | 196 | 202 | 157,000 | 404 |
| 2002-12-20 | 195 | 200 | 194 | 195 | 156,000 | 390 |
| 2002-12-19 | 197 | 200 | 193 | 200 | 240,000 | 400 |
| 2002-12-18 | 203 | 204 | 199 | 199 | 115,000 | 398 |
| 2002-12-17 | 201 | 211 | 201 | 204 | 265,000 | 408 |
| 2002-12-16 | 205 | 205 | 199 | 202 | 87,000 | 404 |
| 2002-12-13 | 201 | 206 | 201 | 205 | 291,000 | 410 |
| 2002-12-12 | 209 | 209 | 203 | 205 | 123,000 | 410 |
| 2002-12-11 | 215 | 215 | 203 | 209 | 207,000 | 418 |
| 2002-12-10 | 221 | 221 | 216 | 218 | 230,000 | 436 |
| 2002-12-09 | 218 | 220 | 212 | 220 | 121,000 | 440 |
| 2002-12-06 | 222 | 222 | 215 | 218 | 271,000 | 436 |
| 2002-12-05 | 220 | 223 | 218 | 221 | 62,000 | 442 |
| 2002-12-04 | 218 | 223 | 218 | 221 | 78,000 | 442 |
| 2002-12-03 | 228 | 230 | 223 | 228 | 99,000 | 456 |
| 2002-12-02 | 228 | 232 | 227 | 229 | 120,000 | 458 |
| 2002-11-29 | 226 | 235 | 223 | 233 | 160,000 | 466 |
| 2002-11-28 | 220 | 225 | 220 | 223 | 147,000 | 446 |
| 2002-11-27 | 217 | 220 | 217 | 219 | 105,000 | 438 |
| 2002-11-26 | 221 | 224 | 215 | 216 | 81,000 | 432 |
| 2002-11-25 | 214 | 224 | 213 | 221 | 246,000 | 442 |
| 2002-11-22 | 214 | 218 | 213 | 218 | 124,000 | 436 |
| 2002-11-21 | 202 | 219 | 202 | 213 | 153,000 | 426 |
| 2002-11-20 | 202 | 202 | 198 | 202 | 209,000 | 404 |
| 2002-11-19 | 217 | 220 | 201 | 207 | 116,000 | 414 |
| 2002-11-18 | 224 | 225 | 215 | 220 | 61,000 | 440 |
| 2002-11-15 | 219 | 228 | 219 | 226 | 80,000 | 452 |
| 2002-11-14 | 232 | 235 | 220 | 220 | 75,000 | 440 |
| 2002-11-13 | 239 | 241 | 235 | 237 | 40,000 | 474 |
| 2002-11-12 | 236 | 241 | 236 | 241 | 62,000 | 482 |
| 2002-11-11 | 249 | 249 | 241 | 241 | 174,000 | 482 |
| 2002-11-08 | 244 | 248 | 244 | 248 | 86,000 | 496 |
| 2002-11-07 | 245 | 246 | 244 | 245 | 53,000 | 490 |
| 2002-11-06 | 249 | 250 | 243 | 245 | 52,000 | 490 |
| 2002-11-05 | 237 | 249 | 237 | 249 | 90,000 | 498 |
| 2002-11-01 | 241 | 249 | 240 | 242 | 86,000 | 484 |
| 2002-10-31 | 247 | 247 | 243 | 244 | 38,000 | 488 |
| 2002-10-30 | 250 | 250 | 246 | 247 | 48,000 | 494 |
| 2002-10-29 | 246 | 250 | 246 | 247 | 55,000 | 494 |
| 2002-10-28 | 251 | 253 | 243 | 250 | 70,000 | 500 |
| 2002-10-25 | 249 | 252 | 248 | 250 | 93,000 | 500 |
| 2002-10-24 | 249 | 250 | 245 | 248 | 89,000 | 496 |
| 2002-10-23 | 242 | 254 | 242 | 254 | 246,000 | 508 |
| 2002-10-22 | 251 | 262 | 246 | 252 | 641,000 | 504 |
| 2002-10-21 | 229 | 233 | 227 | 231 | 80,000 | 462 |
| 2002-10-18 | 235 | 240 | 228 | 228 | 42,000 | 456 |
| 2002-10-17 | 226 | 232 | 226 | 232 | 64,000 | 464 |
| 2002-10-16 | 232 | 232 | 227 | 231 | 71,000 | 462 |
| 2002-10-15 | 228 | 228 | 221 | 225 | 51,000 | 450 |
| 2002-10-11 | 222 | 225 | 221 | 225 | 79,000 | 450 |
| 2002-10-10 | 225 | 225 | 214 | 222 | 188,000 | 444 |
| 2002-10-09 | 228 | 228 | 226 | 227 | 112,000 | 454 |
| 2002-10-08 | 229 | 229 | 224 | 228 | 51,000 | 456 |
| 2002-10-07 | 232 | 236 | 228 | 228 | 96,000 | 456 |
| 2002-10-04 | 243 | 243 | 236 | 242 | 64,000 | 484 |
| 2002-10-03 | 246 | 246 | 243 | 244 | 83,000 | 488 |
| 2002-10-02 | 248 | 248 | 246 | 246 | 41,000 | 492 |
| 2002-10-01 | 248 | 250 | 246 | 248 | 111,000 | 496 |
| 2002-09-30 | 252 | 255 | 252 | 253 | 47,000 | 506 |
| 2002-09-27 | 259 | 260 | 254 | 255 | 76,000 | 510 |
| 2002-09-26 | 257 | 259 | 250 | 256 | 73,000 | 512 |
| 2002-09-25 | 253 | 257 | 251 | 257 | 30,000 | 514 |
| 2002-09-24 | 260 | 260 | 256 | 260 | 122,000 | 520 |
| 2002-09-20 | 255 | 261 | 252 | 256 | 52,000 | 512 |
| 2002-09-19 | 257 | 262 | 254 | 257 | 98,000 | 514 |
| 2002-09-18 | 251 | 258 | 251 | 258 | 63,000 | 516 |
| 2002-09-17 | 257 | 260 | 255 | 258 | 125,000 | 516 |
| 2002-09-13 | 242 | 257 | 242 | 255 | 289,000 | 510 |
| 2002-09-12 | 255 | 258 | 255 | 255 | 88,000 | 510 |
| 2002-09-11 | 253 | 259 | 253 | 257 | 57,000 | 514 |
| 2002-09-10 | 256 | 259 | 253 | 258 | 183,000 | 516 |
| 2002-09-09 | 251 | 256 | 250 | 256 | 82,000 | 512 |
| 2002-09-06 | 243 | 251 | 243 | 250 | 91,000 | 500 |
| 2002-09-05 | 251 | 257 | 248 | 256 | 142,000 | 512 |
| 2002-09-04 | 243 | 243 | 231 | 241 | 245,000 | 482 |
| 2002-09-03 | 255 | 255 | 248 | 248 | 165,000 | 496 |
| 2002-09-02 | 263 | 263 | 255 | 256 | 65,000 | 512 |
| 2002-08-30 | 253 | 263 | 253 | 263 | 85,000 | 526 |
| 2002-08-29 | 267 | 267 | 253 | 257 | 114,000 | 514 |
| 2002-08-28 | 266 | 270 | 263 | 269 | 84,000 | 538 |
| 2002-08-27 | 266 | 270 | 264 | 270 | 173,000 | 540 |
| 2002-08-26 | 264 | 271 | 264 | 271 | 84,000 | 542 |
| 2002-08-23 | 264 | 273 | 263 | 268 | 294,000 | 536 |
| 2002-08-22 | 254 | 259 | 254 | 259 | 182,000 | 518 |
| 2002-08-21 | 257 | 259 | 257 | 257 | 76,000 | 514 |
| 2002-08-20 | 254 | 259 | 253 | 259 | 84,000 | 518 |
| 2002-08-19 | 260 | 263 | 255 | 263 | 95,000 | 526 |
| 2002-08-16 | 258 | 263 | 253 | 263 | 178,000 | 526 |
| 2002-08-15 | 265 | 267 | 258 | 258 | 160,000 | 516 |
| 2002-08-14 | 258 | 265 | 258 | 263 | 75,000 | 526 |
| 2002-08-13 | 260 | 263 | 258 | 258 | 51,000 | 516 |
| 2002-08-12 | 272 | 274 | 261 | 261 | 177,000 | 522 |
| 2002-08-09 | 267 | 271 | 265 | 271 | 135,000 | 542 |
| 2002-08-08 | 258 | 264 | 258 | 262 | 63,000 | 524 |
| 2002-08-07 | 259 | 259 | 257 | 258 | 54,000 | 516 |
| 2002-08-06 | 256 | 258 | 254 | 257 | 106,000 | 514 |
| 2002-08-05 | 253 | 257 | 253 | 256 | 70,000 | 512 |
| 2002-08-02 | 252 | 257 | 250 | 253 | 135,000 | 506 |
| 2002-08-01 | 252 | 254 | 251 | 252 | 64,000 | 504 |
| 2002-07-31 | 251 | 255 | 251 | 252 | 51,000 | 504 |
| 2002-07-30 | 255 | 255 | 250 | 250 | 22,000 | 500 |
| 2002-07-29 | 254 | 257 | 250 | 250 | 100,000 | 500 |
| 2002-07-26 | 257 | 259 | 249 | 249 | 99,000 | 498 |
| 2002-07-25 | 270 | 270 | 257 | 257 | 128,000 | 514 |
| 2002-07-24 | 265 | 268 | 263 | 263 | 141,000 | 526 |
| 2002-07-23 | 260 | 269 | 260 | 269 | 113,000 | 538 |
| 2002-07-22 | 259 | 267 | 257 | 266 | 156,000 | 532 |
| 2002-07-19 | 268 | 274 | 266 | 274 | 68,000 | 548 |
| 2002-07-18 | 260 | 278 | 251 | 278 | 376,000 | 556 |
| 2002-07-17 | 250 | 256 | 250 | 256 | 128,000 | 512 |
| 2002-07-16 | 252 | 256 | 250 | 250 | 170,000 | 500 |
| 2002-07-15 | 267 | 272 | 258 | 258 | 72,000 | 516 |
| 2002-07-12 | 270 | 279 | 268 | 272 | 158,000 | 544 |
| 2002-07-11 | 271 | 272 | 268 | 270 | 105,000 | 540 |
| 2002-07-10 | 283 | 283 | 275 | 276 | 255,000 | 552 |
| 2002-07-09 | 264 | 283 | 264 | 283 | 552,000 | 566 |
| 2002-07-08 | 279 | 279 | 268 | 269 | 127,000 | 538 |
| 2002-07-05 | 272 | 275 | 268 | 274 | 423,000 | 548 |
| 2002-07-04 | 262 | 268 | 262 | 266 | 149,000 | 532 |
| 2002-07-03 | 255 | 268 | 255 | 267 | 246,000 | 534 |
| 2002-07-02 | 258 | 265 | 258 | 265 | 89,000 | 530 |
| 2002-07-01 | 265 | 267 | 253 | 253 | 193,000 | 506 |
| 2002-06-28 | 260 | 268 | 260 | 266 | 394,000 | 532 |
| 2002-06-27 | 254 | 265 | 252 | 260 | 252,000 | 520 |
| 2002-06-26 | 260 | 260 | 251 | 259 | 97,000 | 518 |
| 2002-06-25 | 260 | 265 | 259 | 264 | 489,000 | 528 |
| 2002-06-24 | 245 | 259 | 245 | 258 | 222,000 | 516 |
| 2002-06-21 | 238 | 247 | 238 | 245 | 104,000 | 490 |
| 2002-06-20 | 240 | 243 | 238 | 243 | 146,000 | 486 |
| 2002-06-19 | 250 | 250 | 243 | 243 | 127,000 | 486 |
| 2002-06-18 | 248 | 255 | 241 | 255 | 198,000 | 510 |
| 2002-06-17 | 245 | 249 | 237 | 240 | 150,000 | 480 |
| 2002-06-14 | 251 | 260 | 241 | 249 | 669,000 | 498 |
| 2002-06-13 | 267 | 271 | 255 | 255 | 1,116,000 | 510 |
| 2002-06-12 | 254 | 266 | 252 | 265 | 1,466,000 | 530 |
| 2002-06-11 | 242 | 250 | 242 | 249 | 330,000 | 498 |
| 2002-06-10 | 244 | 245 | 237 | 241 | 320,000 | 482 |
| 2002-06-07 | 240 | 245 | 239 | 241 | 287,000 | 482 |
| 2002-06-06 | 241 | 248 | 240 | 245 | 377,000 | 490 |
| 2002-06-05 | 240 | 243 | 238 | 240 | 180,000 | 480 |
| 2002-06-04 | 237 | 242 | 235 | 241 | 175,000 | 482 |
| 2002-06-03 | 236 | 238 | 235 | 238 | 69,000 | 476 |
| 2002-05-31 | 240 | 243 | 237 | 237 | 70,000 | 474 |
| 2002-05-30 | 241 | 241 | 235 | 240 | 145,000 | 480 |
| 2002-05-29 | 240 | 246 | 239 | 244 | 74,000 | 488 |
| 2002-05-28 | 246 | 247 | 243 | 245 | 139,000 | 490 |
| 2002-05-27 | 240 | 247 | 240 | 243 | 255,000 | 486 |
| 2002-05-24 | 238 | 238 | 233 | 237 | 123,000 | 474 |
| 2002-05-23 | 235 | 239 | 234 | 234 | 129,000 | 468 |
| 2002-05-22 | 234 | 236 | 232 | 233 | 113,000 | 466 |
| 2002-05-21 | 230 | 234 | 228 | 234 | 242,000 | 468 |
| 2002-05-20 | 237 | 241 | 234 | 234 | 197,000 | 468 |
| 2002-05-17 | 234 | 236 | 231 | 231 | 94,000 | 462 |
| 2002-05-16 | 231 | 235 | 230 | 235 | 80,000 | 470 |
| 2002-05-15 | 233 | 238 | 226 | 231 | 165,000 | 462 |
| 2002-05-14 | 236 | 236 | 226 | 232 | 209,000 | 464 |
| 2002-05-13 | 230 | 239 | 228 | 239 | 104,000 | 478 |
| 2002-05-10 | 242 | 242 | 232 | 233 | 150,000 | 466 |
| 2002-05-09 | 235 | 237 | 229 | 237 | 86,000 | 474 |
| 2002-05-08 | 230 | 232 | 227 | 227 | 19,000 | 454 |
| 2002-05-07 | 229 | 230 | 223 | 225 | 58,000 | 450 |
| 2002-05-02 | 232 | 232 | 228 | 229 | 93,000 | 458 |
| 2002-05-01 | 232 | 234 | 230 | 232 | 115,000 | 464 |
| 2002-04-30 | 235 | 235 | 226 | 229 | 147,000 | 458 |
| 2002-04-26 | 235 | 243 | 235 | 236 | 113,000 | 472 |
| 2002-04-25 | 246 | 249 | 245 | 245 | 143,000 | 490 |
| 2002-04-24 | 252 | 252 | 242 | 242 | 235,000 | 484 |
| 2002-04-23 | 237 | 253 | 237 | 250 | 563,000 | 500 |
| 2002-04-22 | 236 | 237 | 233 | 235 | 91,000 | 470 |
| 2002-04-19 | 243 | 243 | 232 | 236 | 360,000 | 472 |
| 2002-04-18 | 232 | 237 | 232 | 233 | 89,000 | 466 |
| 2002-04-17 | 235 | 237 | 232 | 233 | 100,000 | 466 |
| 2002-04-16 | 233 | 235 | 229 | 235 | 72,000 | 470 |
| 2002-04-15 | 232 | 234 | 231 | 234 | 70,000 | 468 |
| 2002-04-12 | 234 | 237 | 231 | 237 | 120,000 | 474 |
| 2002-04-11 | 238 | 238 | 233 | 233 | 82,000 | 466 |
| 2002-04-10 | 235 | 240 | 233 | 240 | 143,000 | 480 |
| 2002-04-09 | 242 | 244 | 239 | 244 | 115,000 | 488 |
| 2002-04-08 | 245 | 245 | 240 | 242 | 103,000 | 484 |
| 2002-04-05 | 245 | 245 | 240 | 245 | 63,000 | 490 |
| 2002-04-04 | 235 | 243 | 235 | 240 | 85,000 | 480 |
| 2002-04-03 | 232 | 236 | 232 | 235 | 50,000 | 470 |
| 2002-04-02 | 235 | 235 | 231 | 235 | 29,000 | 470 |
| 2002-04-01 | 240 | 240 | 231 | 235 | 41,000 | 470 |
| 2002-03-29 | 245 | 245 | 236 | 245 | 94,000 | 490 |
| 2002-03-28 | 234 | 245 | 234 | 245 | 50,000 | 490 |
| 2002-03-27 | 231 | 239 | 231 | 238 | 44,000 | 476 |
| 2002-03-26 | 233 | 239 | 230 | 236 | 17,000 | 472 |
| 2002-03-25 | 245 | 248 | 238 | 238 | 145,000 | 476 |
| 2002-03-22 | 245 | 246 | 240 | 243 | 103,000 | 486 |
| 2002-03-20 | 249 | 250 | 242 | 248 | 317,000 | 496 |
| 2002-03-19 | 244 | 245 | 239 | 245 | 69,000 | 490 |
| 2002-03-18 | 243 | 245 | 235 | 239 | 110,000 | 478 |
| 2002-03-15 | 233 | 240 | 233 | 240 | 106,000 | 480 |
| 2002-03-14 | 236 | 237 | 234 | 235 | 73,000 | 470 |
| 2002-03-13 | 242 | 244 | 236 | 236 | 154,000 | 472 |
| 2002-03-12 | 243 | 246 | 242 | 243 | 113,000 | 486 |
| 2002-03-11 | 245 | 247 | 240 | 242 | 189,000 | 484 |
| 2002-03-08 | 235 | 242 | 234 | 240 | 359,000 | 480 |
| 2002-03-07 | 247 | 247 | 238 | 239 | 165,000 | 478 |
| 2002-03-06 | 238 | 243 | 238 | 240 | 55,000 | 480 |
| 2002-03-05 | 250 | 250 | 240 | 240 | 82,000 | 480 |
| 2002-03-04 | 248 | 249 | 245 | 247 | 133,000 | 494 |
| 2002-03-01 | 243 | 244 | 236 | 243 | 87,000 | 486 |
| 2002-02-28 | 237 | 244 | 236 | 243 | 141,000 | 486 |
| 2002-02-27 | 233 | 237 | 232 | 237 | 125,000 | 474 |
| 2002-02-26 | 233 | 233 | 227 | 230 | 44,000 | 460 |
| 2002-02-25 | 237 | 237 | 232 | 233 | 126,000 | 466 |
| 2002-02-22 | 234 | 236 | 232 | 236 | 107,000 | 472 |
| 2002-02-21 | 227 | 234 | 227 | 234 | 51,000 | 468 |
| 2002-02-20 | 225 | 228 | 225 | 228 | 38,000 | 456 |
| 2002-02-19 | 230 | 231 | 227 | 231 | 75,000 | 462 |
| 2002-02-18 | 227 | 231 | 227 | 230 | 42,000 | 460 |
| 2002-02-15 | 228 | 234 | 227 | 231 | 103,000 | 462 |
| 2002-02-14 | 229 | 235 | 226 | 227 | 151,000 | 454 |
| 2002-02-13 | 225 | 230 | 225 | 230 | 102,000 | 460 |
| 2002-02-12 | 227 | 228 | 221 | 225 | 277,000 | 450 |
| 2002-02-08 | 210 | 218 | 210 | 217 | 143,000 | 434 |
| 2002-02-07 | 210 | 218 | 208 | 214 | 113,000 | 428 |
| 2002-02-06 | 206 | 208 | 206 | 208 | 47,000 | 416 |
| 2002-02-05 | 205 | 206 | 201 | 205 | 99,000 | 410 |
| 2002-02-04 | 212 | 214 | 210 | 213 | 53,000 | 426 |
| 2002-02-01 | 222 | 225 | 207 | 211 | 199,000 | 422 |
| 2002-01-31 | 222 | 225 | 222 | 222 | 92,000 | 444 |
| 2002-01-30 | 223 | 227 | 222 | 227 | 105,000 | 454 |
| 2002-01-29 | 224 | 227 | 224 | 226 | 24,000 | 452 |
| 2002-01-28 | 225 | 230 | 221 | 230 | 157,000 | 460 |
| 2002-01-25 | 230 | 230 | 225 | 225 | 81,000 | 450 |
| 2002-01-24 | 225 | 230 | 223 | 230 | 75,000 | 460 |
| 2002-01-23 | 225 | 231 | 225 | 227 | 59,000 | 454 |
| 2002-01-22 | 236 | 236 | 230 | 234 | 58,000 | 468 |
| 2002-01-21 | 232 | 237 | 230 | 236 | 90,000 | 472 |
| 2002-01-18 | 226 | 233 | 225 | 233 | 60,000 | 466 |
| 2002-01-17 | 232 | 232 | 223 | 225 | 88,000 | 450 |
| 2002-01-16 | 227 | 234 | 221 | 233 | 165,000 | 466 |
| 2002-01-15 | 228 | 228 | 221 | 223 | 199,000 | 446 |
| 2002-01-11 | 226 | 226 | 223 | 223 | 110,000 | 446 |
| 2002-01-10 | 226 | 226 | 223 | 223 | 180,000 | 446 |
| 2002-01-09 | 225 | 227 | 224 | 226 | 122,000 | 452 |
| 2002-01-08 | 229 | 230 | 223 | 224 | 59,000 | 448 |
| 2002-01-07 | 226 | 230 | 221 | 229 | 75,000 | 458 |
| 2002-01-04 | 223 | 228 | 223 | 225 | 25,000 | 450 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株