6467 (株)ニチダイ 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 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2002-12-27 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2002-12-26 | 505 | 505 | 505 | 505 | 100 | 505 |
| 2002-12-25 | 495 | 495 | 485 | 495 | 6,400 | 495 |
| 2002-12-24 | 510 | 515 | 500 | 500 | 5,200 | 500 |
| 2002-12-20 | 510 | 515 | 500 | 500 | 7,100 | 500 |
| 2002-12-19 | 510 | 520 | 510 | 520 | 18,200 | 520 |
| 2002-12-18 | 510 | 530 | 500 | 510 | 7,800 | 510 |
| 2002-12-17 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2002-12-16 | 540 | 540 | 540 | 540 | 1,300 | 540 |
| 2002-12-13 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2002-12-12 | 510 | 530 | 510 | 530 | 1,100 | 530 |
| 2002-12-11 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2002-12-10 | 510 | 510 | 505 | 510 | 2,400 | 510 |
| 2002-12-09 | 515 | 515 | 510 | 515 | 2,000 | 515 |
| 2002-12-06 | 515 | 515 | 515 | 515 | 600 | 515 |
| 2002-12-05 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2002-12-04 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2002-12-03 | 520 | 520 | 505 | 510 | 3,500 | 510 |
| 2002-12-02 | 510 | 510 | 505 | 510 | 3,000 | 510 |
| 2002-11-29 | 515 | 515 | 515 | 515 | 600 | 515 |
| 2002-11-28 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2002-11-27 | 519 | 519 | 505 | 515 | 4,700 | 515 |
| 2002-11-26 | 510 | 510 | 510 | 510 | 200 | 510 |
| 2002-11-25 | 510 | 520 | 510 | 510 | 1,900 | 510 |
| 2002-11-22 | 505 | 505 | 500 | 505 | 1,700 | 505 |
| 2002-11-21 | 513 | 514 | 505 | 505 | 1,000 | 505 |
| 2002-11-20 | 514 | 514 | 514 | 514 | 8,000 | 514 |
| 2002-11-19 | 500 | 515 | 500 | 514 | 16,400 | 514 |
| 2002-11-18 | 515 | 515 | 500 | 500 | 12,300 | 500 |
| 2002-11-15 | 515 | 515 | 515 | 515 | 1,300 | 515 |
| 2002-11-14 | 510 | 510 | 505 | 505 | 200 | 505 |
| 2002-11-13 | 510 | 510 | 500 | 500 | 3,100 | 500 |
| 2002-11-12 | 510 | 510 | 500 | 500 | 4,900 | 500 |
| 2002-11-11 | 535 | 535 | 520 | 535 | 1,000 | 535 |
| 2002-11-08 | 535 | 540 | 535 | 535 | 40,300 | 535 |
| 2002-11-07 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2002-11-06 | 525 | 525 | 510 | 525 | 4,100 | 525 |
| 2002-11-05 | 515 | 515 | 515 | 515 | 1,600 | 515 |
| 2002-11-01 | 515 | 515 | 490 | 505 | 8,300 | 505 |
| 2002-10-31 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2002-10-30 | 535 | 535 | 525 | 525 | 6,000 | 525 |
| 2002-10-29 | 535 | 540 | 535 | 540 | 41,000 | 540 |
| 2002-10-28 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2002-10-25 | 545 | 545 | 535 | 535 | 4,000 | 535 |
| 2002-10-24 | 540 | 540 | 535 | 535 | 43,000 | 535 |
| 2002-10-23 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2002-10-22 | 540 | 540 | 539 | 539 | 4,000 | 539 |
| 2002-10-21 | 530 | 535 | 530 | 535 | 2,000 | 535 |
| 2002-10-18 | 505 | 515 | 505 | 515 | 13,000 | 515 |
| 2002-10-17 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-10-16 | 500 | 505 | 490 | 495 | 12,000 | 495 |
| 2002-10-15 | 500 | 505 | 500 | 505 | 9,000 | 505 |
| 2002-10-11 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-10-10 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2002-10-09 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-10-08 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-10-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-10-04 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-10-03 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-10-02 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-10-01 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-09-30 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2002-09-27 | 540 | 540 | 540 | 540 | 9,000 | 540 |
| 2002-09-26 | 540 | 540 | 539 | 540 | 9,000 | 540 |
| 2002-09-25 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 2002-09-24 | 530 | 539 | 530 | 539 | 2,000 | 539 |
| 2002-09-20 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2002-09-19 | 545 | 545 | 539 | 539 | 8,000 | 539 |
| 2002-09-18 | 570 | 570 | 539 | 539 | 24,000 | 539 |
| 2002-09-17 | 540 | 540 | 539 | 539 | 3,000 | 539 |
| 2002-09-13 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-09-12 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2002-09-11 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2002-09-10 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-09-09 | 545 | 555 | 545 | 555 | 9,000 | 555 |
| 2002-09-06 | 550 | 550 | 549 | 549 | 2,000 | 549 |
| 2002-09-05 | 550 | 550 | 549 | 549 | 2,000 | 549 |
| 2002-09-04 | 550 | 555 | 540 | 550 | 17,000 | 550 |
| 2002-09-03 | 555 | 555 | 550 | 550 | 9,000 | 550 |
| 2002-09-02 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2002-08-30 | 560 | 560 | 555 | 555 | 4,000 | 555 |
| 2002-08-29 | 560 | 563 | 550 | 555 | 4,000 | 555 |
| 2002-08-28 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2002-08-27 | 525 | 545 | 525 | 545 | 3,000 | 545 |
| 2002-08-26 | 530 | 540 | 530 | 540 | 5,000 | 540 |
| 2002-08-23 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2002-08-22 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-08-21 | 550 | 555 | 550 | 555 | 8,000 | 555 |
| 2002-08-20 | 555 | 560 | 550 | 550 | 15,000 | 550 |
| 2002-08-19 | 550 | 570 | 550 | 555 | 32,000 | 555 |
| 2002-08-16 | 550 | 555 | 550 | 550 | 8,000 | 550 |
| 2002-08-15 | 550 | 550 | 525 | 550 | 7,000 | 550 |
| 2002-08-14 | 540 | 540 | 530 | 540 | 2,000 | 540 |
| 2002-08-13 | 535 | 540 | 535 | 540 | 3,000 | 540 |
| 2002-08-12 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-08-09 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2002-08-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-08-07 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2002-08-06 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-08-02 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-08-01 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2002-07-31 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2002-07-30 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-07-29 | 580 | 580 | 570 | 580 | 3,000 | 580 |
| 2002-07-26 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-07-25 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-07-24 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-07-23 | 585 | 590 | 585 | 585 | 11,000 | 585 |
| 2002-07-22 | 590 | 610 | 590 | 590 | 28,000 | 590 |
| 2002-07-19 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2002-07-18 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-07-17 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-07-16 | 565 | 565 | 550 | 555 | 9,000 | 555 |
| 2002-07-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-07-12 | 575 | 575 | 570 | 575 | 2,000 | 575 |
| 2002-07-11 | 570 | 570 | 550 | 570 | 2,000 | 570 |
| 2002-07-10 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2002-07-09 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 2002-07-08 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2002-07-05 | 555 | 580 | 550 | 580 | 20,000 | 580 |
| 2002-07-04 | 550 | 555 | 545 | 555 | 20,000 | 555 |
| 2002-07-03 | 555 | 555 | 545 | 550 | 8,000 | 550 |
| 2002-07-02 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-07-01 | 585 | 585 | 570 | 570 | 8,000 | 570 |
| 2002-06-28 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2002-06-27 | 590 | 593 | 590 | 593 | 10,000 | 593 |
| 2002-06-26 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-06-25 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2002-06-24 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2002-06-21 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2002-06-20 | 611 | 615 | 610 | 610 | 5,000 | 610 |
| 2002-06-19 | 615 | 620 | 615 | 615 | 11,000 | 615 |
| 2002-06-18 | 610 | 620 | 600 | 610 | 7,000 | 610 |
| 2002-06-17 | 610 | 610 | 600 | 610 | 3,000 | 610 |
| 2002-06-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-06-13 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-06-12 | 590 | 600 | 590 | 600 | 3,000 | 600 |
| 2002-06-11 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-06-10 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-06-07 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-06-06 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-06-05 | 580 | 585 | 580 | 580 | 2,000 | 580 |
| 2002-06-04 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2002-06-03 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-05-31 | 575 | 580 | 575 | 575 | 6,000 | 575 |
| 2002-05-30 | 590 | 590 | 580 | 580 | 9,000 | 580 |
| 2002-05-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-05-28 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2002-05-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-05-24 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-05-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-05-22 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-05-21 | 599 | 599 | 595 | 595 | 3,000 | 595 |
| 2002-05-20 | 585 | 600 | 580 | 595 | 13,000 | 595 |
| 2002-05-17 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-05-16 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2002-05-15 | 580 | 595 | 580 | 595 | 2,000 | 595 |
| 2002-05-14 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-05-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-05-10 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2002-05-09 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-05-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-05-07 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-05-02 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2002-05-01 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-04-30 | 630 | 630 | 610 | 610 | 3,000 | 610 |
| 2002-04-26 | 645 | 645 | 640 | 640 | 2,000 | 640 |
| 2002-04-25 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2002-04-24 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2002-04-23 | 670 | 670 | 650 | 650 | 7,000 | 650 |
| 2002-04-22 | 660 | 660 | 640 | 660 | 4,000 | 660 |
| 2002-04-19 | 650 | 660 | 650 | 660 | 7,000 | 660 |
| 2002-04-18 | 660 | 665 | 660 | 660 | 2,000 | 660 |
| 2002-04-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-04-16 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-04-15 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2002-04-12 | 660 | 660 | 655 | 655 | 5,000 | 655 |
| 2002-04-11 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2002-04-10 | 685 | 685 | 670 | 670 | 6,000 | 670 |
| 2002-04-09 | 675 | 675 | 670 | 675 | 9,000 | 675 |
| 2002-04-08 | 650 | 680 | 650 | 670 | 20,000 | 670 |
| 2002-04-05 | 645 | 650 | 645 | 650 | 15,000 | 650 |
| 2002-04-04 | 630 | 645 | 630 | 635 | 20,000 | 635 |
| 2002-04-03 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-04-02 | 580 | 595 | 575 | 595 | 7,000 | 595 |
| 2002-04-01 | 570 | 580 | 570 | 580 | 3,000 | 580 |
| 2002-03-29 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2002-03-28 | 590 | 590 | 575 | 575 | 4,000 | 575 |
| 2002-03-27 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-03-26 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-03-25 | 625 | 650 | 625 | 630 | 3,000 | 630 |
| 2002-03-22 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2002-03-20 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2002-03-19 | 580 | 590 | 580 | 580 | 6,000 | 580 |
| 2002-03-18 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-03-15 | 580 | 580 | 570 | 570 | 4,000 | 570 |
| 2002-03-14 | 575 | 575 | 570 | 570 | 3,000 | 570 |
| 2002-03-13 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-03-12 | 570 | 570 | 545 | 560 | 7,000 | 560 |
| 2002-03-11 | 585 | 590 | 575 | 580 | 8,000 | 580 |
| 2002-03-08 | 610 | 615 | 590 | 590 | 19,000 | 590 |
| 2002-03-07 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2002-03-06 | 610 | 610 | 595 | 595 | 4,000 | 595 |
| 2002-03-05 | 610 | 615 | 610 | 615 | 8,000 | 615 |
| 2002-03-04 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2002-03-01 | 615 | 615 | 605 | 605 | 4,000 | 605 |
| 2002-02-28 | 625 | 630 | 620 | 620 | 5,000 | 620 |
| 2002-02-27 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2002-02-26 | 620 | 625 | 615 | 615 | 11,000 | 615 |
| 2002-02-25 | 595 | 610 | 590 | 610 | 10,000 | 610 |
| 2002-02-22 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-02-21 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2002-02-20 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2002-02-19 | 550 | 575 | 550 | 570 | 8,000 | 570 |
| 2002-02-18 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2002-02-15 | 530 | 549 | 525 | 535 | 18,000 | 535 |
| 2002-02-14 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-02-13 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2002-02-12 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-02-08 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2002-02-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-02-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-02-05 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-02-04 | 525 | 530 | 525 | 530 | 4,000 | 530 |
| 2002-02-01 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-01-31 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-01-30 | 500 | 530 | 500 | 515 | 14,000 | 515 |
| 2002-01-29 | 540 | 540 | 530 | 530 | 5,000 | 530 |
| 2002-01-28 | 560 | 560 | 550 | 555 | 5,000 | 555 |
| 2002-01-25 | 575 | 575 | 565 | 565 | 3,000 | 565 |
| 2002-01-24 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-01-23 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-01-22 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-01-21 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-01-18 | 600 | 600 | 550 | 570 | 28,000 | 570 |
| 2002-01-17 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 2002-01-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-01-15 | 605 | 605 | 590 | 590 | 10,000 | 590 |
| 2002-01-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-01-10 | 595 | 600 | 595 | 600 | 3,000 | 600 |
| 2002-01-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-01-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-01-07 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2002-01-04 | 610 | 610 | 610 | 610 | 2,000 | 610 |
分割・併合履歴 ： なし