6145 NITTOKU(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	425	425	420	420	1,000	420
2002-12-27	425	425	425	425	500	425
2002-12-26	404	425	404	425	5,000	425
2002-12-25	404	404	384	404	173,500	404
2002-12-24	408	408	400	404	22,000	404
2002-12-20	405	410	405	407	6,000	407
2002-12-19	430	430	395	400	21,000	400
2002-12-18	455	470	430	430	15,500	430
2002-12-17	455	500	450	450	56,000	450
2002-12-16	442	442	442	442	7,500	442
2002-12-13	443	443	442	442	6,500	442
2002-12-12	442	442	442	442	5,500	442
2002-12-11	461	465	442	443	17,000	443
2002-12-10	480	480	461	461	8,500	461
2002-12-09	480	480	480	480	12,000	480
2002-12-06	480	480	480	480	11,500	480
2002-12-05	480	485	480	480	6,000	480
2002-12-04	500	500	470	480	8,000	480
2002-12-03	509	509	500	500	7,500	500
2002-12-02	510	510	500	509	15,000	509
2002-11-29	505	510	500	510	21,500	510
2002-11-28	500	510	500	505	26,000	505
2002-11-27	500	500	480	480	18,500	480
2002-11-26	480	485	461	480	21,500	480
2002-11-25	469	490	467	480	16,000	480
2002-11-22	464	470	464	470	26,000	470
2002-11-21	460	480	460	475	44,000	475
2002-11-20	480	480	470	470	1,500	470
2002-11-19	500	500	480	490	37,500	490
2002-11-18	500	510	500	510	38,500	510
2002-11-15	550	550	510	510	8,500	510
2002-11-14	550	550	550	550	500	550
2002-11-13	550	550	540	550	13,000	550
2002-11-12	550	560	535	550	12,000	550
2002-11-11	549	550	530	550	7,000	550
2002-11-08	530	550	522	535	13,000	535
2002-11-07	550	550	530	550	6,500	550
2002-11-06	510	550	510	550	12,500	550
2002-11-05	520	520	506	506	4,500	506
2002-11-01	530	530	520	520	3,000	520
2002-10-31	540	540	530	530	3,000	530
2002-10-30	555	555	540	540	4,500	540
2002-10-29	560	560	555	555	8,500	555
2002-10-28	559	562	555	562	5,000	562
2002-10-25	555	556	555	555	11,500	555
2002-10-24	561	561	550	555	11,000	555
2002-10-23	570	571	560	560	7,500	560
2002-10-22	558	599	558	599	10,500	599
2002-10-21	556	565	555	556	14,500	556
2002-10-18	555	555	550	555	7,500	555
2002-10-17	551	551	550	550	7,500	550
2002-10-16	570	570	551	551	4,000	551
2002-10-15	552	553	550	551	3,000	551
2002-10-11	545	550	545	550	3,000	550
2002-10-10	550	550	545	545	13,500	545
2002-10-09	550	550	550	550	1,500	550
2002-10-08	564	570	550	550	10,000	550
2002-10-07	575	580	570	571	13,000	571
2002-10-04	561	575	561	575	5,500	575
2002-10-03	611	611	580	580	10,500	580
2002-10-02	630	644	630	630	3,000	630
2002-10-01	641	641	610	630	13,500	630
2002-09-30	620	620	610	610	5,500	610
2002-09-27	609	611	609	611	4,500	611
2002-09-26	609	610	609	610	9,500	610
2002-09-25	610	610	609	609	4,500	609
2002-09-24	611	611	607	609	13,000	609
2002-09-20	615	615	605	605	23,000	605
2002-09-19	620	620	613	615	3,000	615
2002-09-18	616	620	610	612	7,000	612
2002-09-17	610	615	610	610	1,500	610
2002-09-13	615	615	600	610	13,500	610
2002-09-12	615	615	615	615	4,500	615
2002-09-11	612	612	605	605	4,500	605
2002-09-10	610	650	610	610	9,000	610
2002-09-09	611	611	603	610	4,000	610
2002-09-06	588	609	585	600	18,500	600
2002-09-05	620	620	571	588	15,500	588
2002-09-04	630	630	590	590	3,500	590
2002-09-03	650	650	630	635	20,000	635
2002-09-02	670	680	650	650	18,000	650
2002-08-30	630	650	630	650	12,000	650
2002-08-29	620	630	615	625	14,500	625
2002-08-28	630	630	600	615	11,000	615
2002-08-27	655	655	630	645	7,500	645
2002-08-26	630	659	630	659	8,000	659
2002-08-23	600	650	596	630	19,500	630
2002-08-22	595	620	595	596	13,000	596
2002-08-21	594	600	594	595	18,500	595
2002-08-20	597	597	570	570	3,000	570
2002-08-16	565	565	562	565	3,500	565
2002-08-15	560	565	560	561	67,000	561
2002-08-13	570	570	560	560	5,500	560
2002-08-12	570	570	570	570	1,000	570
2002-08-09	570	570	570	570	7,500	570
2002-08-08	570	570	560	570	8,000	570
2002-08-07	570	570	565	570	18,500	570
2002-08-06	575	575	570	570	16,500	570
2002-08-05	570	575	570	575	3,000	575
2002-08-02	580	580	560	570	8,000	570
2002-08-01	590	590	580	590	9,500	590
2002-07-31	590	595	584	595	7,500	595
2002-07-30	600	600	590	590	3,500	590
2002-07-29	600	600	590	595	10,500	595
2002-07-26	560	570	560	570	40,000	570
2002-07-25	560	565	550	560	60,500	560
2002-07-24	550	550	550	550	3,500	550
2002-07-23	560	560	559	560	13,000	560
2002-07-22	585	585	565	565	5,000	565
2002-07-19	590	600	590	595	4,000	595
2002-07-18	590	591	590	590	6,000	590
2002-07-17	605	605	580	590	15,000	590
2002-07-16	610	610	609	609	9,000	609
2002-07-15	620	620	610	610	18,500	610
2002-07-12	610	620	608	620	16,000	620
2002-07-11	615	615	610	612	22,000	612
2002-07-10	642	643	636	636	11,000	636
2002-07-09	636	642	636	642	8,000	642
2002-07-08	640	650	635	635	24,500	635
2002-07-05	640	650	630	640	28,500	640
2002-07-04	640	640	630	630	14,500	630
2002-07-03	620	640	620	640	11,500	640
2002-07-02	620	630	620	620	16,000	620
2002-07-01	620	640	620	621	24,000	621
2002-06-28	615	630	615	615	21,000	615
2002-06-27	635	635	615	619	20,000	619
2002-06-26	682	682	641	641	12,500	641
2002-06-25	660	680	660	680	7,000	680
2002-06-24	660	670	650	650	8,000	650
2002-06-21	690	690	660	680	8,500	680
2002-06-20	700	700	695	695	3,500	695
2002-06-19	730	730	700	701	13,000	701
2002-06-18	730	742	710	730	8,500	730
2002-06-17	758	758	730	730	16,000	730
2002-06-14	759	759	750	759	7,500	759
2002-06-13	770	770	760	760	5,500	760
2002-06-12	775	775	770	770	14,000	770
2002-06-11	775	790	770	790	11,000	790
2002-06-10	790	790	760	765	10,500	765
2002-06-07	780	790	760	790	20,500	790
2002-06-06	800	800	780	780	6,000	780
2002-06-05	799	800	785	800	13,500	800
2002-06-04	781	820	780	800	17,500	800
2002-06-03	801	820	800	800	8,500	800
2002-05-31	776	820	776	810	17,500	810
2002-05-30	790	790	770	770	8,500	770
2002-05-29	790	800	790	790	7,000	790
2002-05-28	805	805	790	790	7,500	790
2002-05-27	820	820	805	805	13,500	805
2002-05-24	839	839	805	820	9,500	820
2002-05-23	790	845	790	840	72,000	840
2002-05-22	770	800	770	798	16,000	798
2002-05-21	799	799	770	770	7,500	770
2002-05-20	790	820	790	810	36,500	810
2002-05-17	800	820	780	799	43,500	799
2002-05-16	740	749	730	740	7,500	740
2002-05-15	740	740	730	730	7,500	730
2002-05-14	730	760	710	740	26,000	740
2002-05-13	735	751	730	730	17,500	730
2002-05-10	750	755	732	732	19,000	732
2002-05-09	780	780	740	765	24,500	765
2002-05-08	784	784	770	770	7,000	770
2002-05-07	750	790	730	790	11,500	790
2002-05-02	781	781	750	760	18,500	760
2002-05-01	770	780	756	761	18,500	761
2002-04-30	782	782	762	780	10,500	780
2002-04-26	800	810	782	790	10,000	790
2002-04-25	850	850	800	810	23,500	810
2002-04-24	780	840	750	840	49,000	840
2002-04-23	785	795	750	790	18,000	790
2002-04-22	800	800	780	790	36,500	790
2002-04-19	799	810	780	800	13,000	800
2002-04-18	829	829	790	790	31,500	790
2002-04-17	810	851	810	835	53,000	835
2002-04-16	800	800	785	785	26,000	785
2002-04-15	780	800	780	795	27,000	795
2002-04-12	800	800	780	780	62,500	780
2002-04-11	800	800	781	785	17,500	785
2002-04-10	815	815	770	800	67,000	800
2002-04-09	900	905	835	835	74,500	835
2002-04-08	861	900	855	900	60,500	900
2002-04-05	815	909	810	851	137,000	851
2002-04-04	760	810	740	810	54,000	810
2002-04-03	755	755	730	730	25,500	730
2002-04-02	730	765	725	730	32,000	730
2002-04-01	745	745	680	730	33,000	730
2002-03-29	813	815	740	765	34,000	765
2002-03-28	750	820	750	800	94,500	800
2002-03-27	700	750	700	750	27,000	750
2002-03-26	688	740	687	700	29,000	700
2002-03-25	635	705	635	685	25,000	685
2002-03-22	630	630	610	630	6,000	630
2002-03-20	660	680	630	630	23,000	630
2002-03-19	700	700	680	680	17,000	680
2002-03-18	710	730	690	696	15,000	696
2002-03-15	690	740	690	710	19,000	710
2002-03-14	670	685	650	680	17,000	680
2002-03-13	680	700	660	672	28,000	672
2002-03-12	800	814	730	730	40,000	730
2002-03-11	790	840	785	785	77,500	785
2002-03-08	750	790	750	763	125,500	763
2002-03-07	660	720	631	720	200,500	720
2002-03-06	530	620	530	620	141,500	620
2002-03-05	550	550	520	520	45,000	520
2002-03-04	520	529	508	520	24,500	520
2002-03-01	505	506	495	505	44,000	505
2002-02-28	519	519	500	505	10,500	505
2002-02-27	526	526	518	520	6,500	520
2002-02-26	530	532	511	526	9,000	526
2002-02-25	525	530	525	530	7,000	530
2002-02-22	505	505	501	505	19,000	505
2002-02-21	505	508	505	508	4,000	508
2002-02-20	515	520	515	520	5,000	520
2002-02-19	525	525	520	520	2,000	520
2002-02-18	531	531	525	525	10,000	525
2002-02-15	525	526	525	525	12,500	525
2002-02-14	535	535	525	525	2,000	525
2002-02-13	521	535	521	535	3,000	535
2002-02-12	510	520	510	520	7,000	520
2002-02-08	520	520	510	510	6,500	510
2002-02-07	502	505	502	502	9,000	502
2002-02-06	501	511	501	502	10,000	502
2002-02-05	530	530	498	500	17,000	500
2002-02-04	530	530	529	530	9,000	530
2002-02-01	545	550	520	535	23,500	535
2002-01-31	550	550	530	545	16,000	545
2002-01-30	550	550	550	550	4,500	550
2002-01-29	545	550	530	550	38,000	550
2002-01-28	561	561	550	550	7,500	550
2002-01-25	550	570	550	560	22,000	560
2002-01-24	551	552	550	550	3,500	550
2002-01-23	550	555	550	552	5,500	552
2002-01-22	540	560	540	550	31,000	550
2002-01-21	529	540	520	540	27,000	540
2002-01-18	515	535	515	530	15,500	530
2002-01-17	530	530	520	521	8,500	521
2002-01-16	528	530	520	521	26,000	521
2002-01-15	545	545	530	530	12,500	530
2002-01-11	530	545	515	545	14,000	545
2002-01-10	530	560	530	550	10,000	550
2002-01-09	525	550	525	550	8,500	550
2002-01-08	510	525	510	525	1,500	525
2002-01-07	530	531	525	530	15,000	530
2002-01-04	530	530	525	530	49,000	530

分割・併合履歴： [1992-09-25]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株