6863 (株)ニレコ 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 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2002-12-25 | 415 | 415 | 415 | 415 | 16,000 | 415 |
| 2002-12-24 | 404 | 404 | 395 | 395 | 8,000 | 395 |
| 2002-12-20 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2002-12-19 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2002-12-18 | 474 | 474 | 474 | 474 | 86,000 | 474 |
| 2002-12-17 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2002-12-10 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 2002-12-09 | 391 | 411 | 391 | 411 | 2,000 | 411 |
| 2002-12-05 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2002-12-03 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2002-11-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-11-15 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2002-11-14 | 404 | 404 | 400 | 400 | 3,000 | 400 |
| 2002-11-07 | 475 | 475 | 475 | 475 | 7,000 | 475 |
| 2002-10-25 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2002-10-18 | 480 | 480 | 480 | 480 | 20,000 | 480 |
| 2002-10-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-10-16 | 490 | 490 | 490 | 490 | 10,000 | 490 |
| 2002-10-15 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2002-10-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-10-10 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-10-08 | 500 | 500 | 495 | 495 | 2,000 | 495 |
| 2002-10-07 | 510 | 510 | 500 | 500 | 8,000 | 500 |
| 2002-10-04 | 501 | 501 | 500 | 500 | 8,000 | 500 |
| 2002-10-02 | 500 | 500 | 500 | 500 | 71,000 | 500 |
| 2002-09-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-09-26 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-09-25 | 520 | 520 | 500 | 500 | 4,000 | 500 |
| 2002-09-24 | 524 | 524 | 524 | 524 | 8,000 | 524 |
| 2002-09-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-09-13 | 568 | 568 | 568 | 568 | 2,000 | 568 |
| 2002-09-11 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2002-09-10 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2002-09-03 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-09-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-08-29 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-08-15 | 500 | 500 | 499 | 499 | 8,000 | 499 |
| 2002-08-14 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2002-08-13 | 475 | 476 | 475 | 476 | 18,000 | 476 |
| 2002-08-12 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-08-08 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2002-08-07 | 544 | 544 | 544 | 544 | 5,000 | 544 |
| 2002-08-06 | 559 | 560 | 559 | 560 | 3,000 | 560 |
| 2002-08-05 | 561 | 561 | 560 | 560 | 2,000 | 560 |
| 2002-08-02 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2002-07-25 | 578 | 580 | 578 | 580 | 4,000 | 580 |
| 2002-07-19 | 595 | 595 | 595 | 595 | 7,000 | 595 |
| 2002-07-15 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2002-07-11 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2002-07-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-07-08 | 610 | 610 | 600 | 600 | 11,000 | 600 |
| 2002-07-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-06-28 | 590 | 600 | 590 | 600 | 3,000 | 600 |
| 2002-06-25 | 600 | 600 | 590 | 590 | 6,000 | 590 |
| 2002-06-20 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-06-19 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-06-14 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-06-07 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2002-06-03 | 581 | 581 | 580 | 580 | 3,000 | 580 |
| 2002-05-31 | 600 | 600 | 600 | 600 | 18,000 | 600 |
| 2002-05-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-05-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-05-27 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2002-05-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-05-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-05-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-05-21 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-05-20 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-05-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-05-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-05-15 | 609 | 609 | 600 | 600 | 4,000 | 600 |
| 2002-05-10 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2002-05-07 | 570 | 600 | 570 | 600 | 20,000 | 600 |
| 2002-05-02 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 2002-04-25 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-04-15 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-04-08 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 2002-04-05 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 2002-03-27 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2002-03-22 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-03-19 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-03-18 | 575 | 575 | 575 | 575 | 5,000 | 575 |
| 2002-03-15 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-03-14 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-03-11 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2002-03-08 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2002-03-07 | 580 | 580 | 575 | 575 | 8,000 | 575 |
| 2002-03-06 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2002-03-05 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-03-04 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-02-28 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2002-02-27 | 575 | 575 | 555 | 557 | 4,000 | 557 |
| 2002-02-26 | 552 | 556 | 552 | 556 | 3,000 | 556 |
| 2002-02-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-02-15 | 577 | 577 | 577 | 577 | 2,000 | 577 |
| 2002-02-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-02-07 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 2002-02-06 | 569 | 570 | 569 | 570 | 2,000 | 570 |
| 2002-02-01 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 2002-01-25 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2002-01-24 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2002-01-16 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2002-01-15 | 577 | 577 | 577 | 577 | 2,000 | 577 |
| 2002-01-11 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-01-10 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2002-01-08 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2002-01-07 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 2002-01-04 | 570 | 570 | 570 | 570 | 1,000 | 570 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
