7578 (株)ニチリョク 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 | 270 | 275 | 270 | 275 | 3,000 | 275 |
| 2002-12-27 | 270 | 270 | 265 | 265 | 2,000 | 265 |
| 2002-12-26 | 250 | 265 | 250 | 265 | 6,000 | 265 |
| 2002-12-25 | 260 | 260 | 250 | 260 | 7,000 | 260 |
| 2002-12-24 | 250 | 250 | 246 | 250 | 12,000 | 250 |
| 2002-12-20 | 250 | 250 | 246 | 250 | 18,000 | 250 |
| 2002-12-19 | 255 | 255 | 245 | 245 | 20,000 | 245 |
| 2002-12-18 | 255 | 260 | 255 | 255 | 21,000 | 255 |
| 2002-12-17 | 260 | 265 | 260 | 260 | 11,000 | 260 |
| 2002-12-13 | 265 | 265 | 265 | 265 | 11,000 | 265 |
| 2002-12-12 | 261 | 261 | 260 | 260 | 8,000 | 260 |
| 2002-12-11 | 265 | 270 | 265 | 270 | 2,000 | 270 |
| 2002-12-10 | 270 | 270 | 265 | 270 | 4,000 | 270 |
| 2002-12-09 | 275 | 280 | 270 | 270 | 10,000 | 270 |
| 2002-12-06 | 266 | 270 | 265 | 265 | 6,000 | 265 |
| 2002-12-05 | 266 | 270 | 266 | 270 | 2,000 | 270 |
| 2002-12-03 | 267 | 270 | 267 | 270 | 6,000 | 270 |
| 2002-12-02 | 261 | 275 | 261 | 270 | 8,000 | 270 |
| 2002-11-29 | 261 | 265 | 261 | 265 | 5,000 | 265 |
| 2002-11-28 | 251 | 275 | 250 | 260 | 19,000 | 260 |
| 2002-11-26 | 261 | 270 | 260 | 270 | 8,000 | 270 |
| 2002-11-25 | 275 | 275 | 260 | 265 | 4,000 | 265 |
| 2002-11-22 | 250 | 260 | 250 | 260 | 5,000 | 260 |
| 2002-11-21 | 235 | 250 | 218 | 245 | 60,000 | 245 |
| 2002-11-20 | 220 | 235 | 215 | 215 | 9,000 | 215 |
| 2002-11-18 | 245 | 250 | 220 | 240 | 11,000 | 240 |
| 2002-11-15 | 251 | 251 | 250 | 250 | 8,000 | 250 |
| 2002-11-14 | 250 | 255 | 250 | 255 | 8,000 | 255 |
| 2002-11-13 | 280 | 280 | 250 | 255 | 15,000 | 255 |
| 2002-11-12 | 290 | 290 | 277 | 290 | 7,000 | 290 |
| 2002-11-07 | 295 | 295 | 293 | 293 | 5,000 | 293 |
| 2002-11-05 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-10-31 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-10-30 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2002-10-29 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 2002-10-28 | 295 | 300 | 295 | 300 | 5,000 | 300 |
| 2002-10-25 | 301 | 305 | 300 | 300 | 15,000 | 300 |
| 2002-10-22 | 300 | 305 | 300 | 305 | 5,000 | 305 |
| 2002-10-21 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2002-10-18 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2002-10-15 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-10-11 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2002-10-09 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-10-07 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-10-04 | 305 | 320 | 305 | 320 | 14,000 | 320 |
| 2002-10-03 | 315 | 320 | 315 | 315 | 2,000 | 315 |
| 2002-10-02 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2002-10-01 | 335 | 335 | 305 | 320 | 24,000 | 320 |
| 2002-09-30 | 335 | 335 | 335 | 335 | 12,000 | 335 |
| 2002-09-26 | 340 | 340 | 335 | 335 | 3,000 | 335 |
| 2002-09-25 | 335 | 340 | 335 | 340 | 5,000 | 340 |
| 2002-09-24 | 335 | 340 | 335 | 340 | 3,000 | 340 |
| 2002-09-20 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-09-19 | 335 | 340 | 330 | 330 | 6,000 | 330 |
| 2002-09-18 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2002-09-17 | 347 | 350 | 330 | 330 | 9,000 | 330 |
| 2002-09-05 | 360 | 360 | 345 | 345 | 16,000 | 345 |
| 2002-09-04 | 340 | 350 | 340 | 350 | 2,000 | 350 |
| 2002-09-02 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-08-29 | 350 | 350 | 345 | 350 | 3,000 | 350 |
| 2002-08-28 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2002-08-26 | 350 | 355 | 345 | 345 | 9,000 | 345 |
| 2002-08-23 | 360 | 360 | 350 | 355 | 10,000 | 355 |
| 2002-08-20 | 350 | 355 | 350 | 355 | 5,000 | 355 |
| 2002-08-19 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-08-16 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2002-08-12 | 340 | 350 | 340 | 350 | 4,000 | 350 |
| 2002-08-09 | 340 | 340 | 330 | 340 | 9,000 | 340 |
| 2002-08-08 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-08-06 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-08-05 | 345 | 345 | 330 | 330 | 16,000 | 330 |
| 2002-08-02 | 335 | 350 | 335 | 350 | 7,000 | 350 |
| 2002-08-01 | 340 | 340 | 335 | 335 | 22,000 | 335 |
| 2002-07-31 | 340 | 340 | 335 | 335 | 3,000 | 335 |
| 2002-07-29 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-07-26 | 350 | 365 | 350 | 365 | 5,000 | 365 |
| 2002-07-25 | 370 | 370 | 345 | 350 | 13,000 | 350 |
| 2002-07-18 | 348 | 355 | 348 | 355 | 2,000 | 355 |
| 2002-07-17 | 350 | 355 | 350 | 351 | 6,000 | 351 |
| 2002-07-15 | 355 | 360 | 355 | 360 | 5,000 | 360 |
| 2002-07-11 | 350 | 356 | 350 | 356 | 4,000 | 356 |
| 2002-07-10 | 350 | 360 | 350 | 360 | 3,000 | 360 |
| 2002-07-09 | 360 | 360 | 350 | 350 | 16,000 | 350 |
| 2002-07-05 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2002-07-04 | 365 | 365 | 350 | 355 | 3,000 | 355 |
| 2002-07-03 | 355 | 358 | 355 | 355 | 5,000 | 355 |
| 2002-07-02 | 355 | 360 | 355 | 358 | 3,000 | 358 |
| 2002-06-28 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-06-27 | 360 | 365 | 360 | 365 | 6,000 | 365 |
| 2002-06-26 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-06-24 | 340 | 365 | 340 | 365 | 17,000 | 365 |
| 2002-06-20 | 350 | 360 | 350 | 360 | 13,000 | 360 |
| 2002-06-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-06-18 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-06-17 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2002-06-12 | 375 | 375 | 350 | 370 | 7,000 | 370 |
| 2002-06-10 | 390 | 395 | 385 | 390 | 5,000 | 390 |
| 2002-06-07 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 2002-06-06 | 360 | 380 | 355 | 370 | 16,000 | 370 |
| 2002-06-04 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-06-03 | 380 | 380 | 360 | 365 | 24,000 | 365 |
| 2002-05-31 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2002-05-30 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-05-29 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-05-28 | 375 | 375 | 366 | 366 | 2,000 | 366 |
| 2002-05-27 | 365 | 375 | 365 | 365 | 10,000 | 365 |
| 2002-05-24 | 372 | 372 | 372 | 372 | 6,000 | 372 |
| 2002-05-23 | 375 | 380 | 350 | 360 | 34,000 | 360 |
| 2002-05-17 | 372 | 372 | 372 | 372 | 4,000 | 372 |
| 2002-05-16 | 375 | 385 | 375 | 380 | 3,000 | 380 |
| 2002-05-15 | 375 | 375 | 374 | 374 | 3,000 | 374 |
| 2002-05-14 | 375 | 380 | 375 | 375 | 8,000 | 375 |
| 2002-05-13 | 400 | 400 | 375 | 375 | 7,000 | 375 |
| 2002-05-10 | 415 | 420 | 395 | 400 | 17,000 | 400 |
| 2002-05-09 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-05-07 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2002-05-01 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-04-30 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2002-04-26 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-04-25 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 2002-04-24 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-04-23 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-04-22 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 2002-04-19 | 390 | 390 | 385 | 390 | 2,000 | 390 |
| 2002-04-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-04-17 | 383 | 390 | 380 | 380 | 3,000 | 380 |
| 2002-04-09 | 365 | 380 | 365 | 380 | 2,000 | 380 |
| 2002-04-04 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-04-03 | 370 | 380 | 350 | 380 | 9,000 | 380 |
| 2002-04-02 | 350 | 370 | 350 | 370 | 4,000 | 370 |
| 2002-04-01 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-03-29 | 355 | 370 | 355 | 370 | 4,000 | 370 |
| 2002-03-28 | 400 | 400 | 370 | 395 | 3,000 | 395 |
| 2002-03-27 | 400 | 400 | 380 | 400 | 6,000 | 400 |
| 2002-03-26 | 430 | 430 | 410 | 415 | 11,000 | 415 |
| 2002-03-25 | 470 | 470 | 435 | 450 | 5,000 | 450 |
| 2002-03-22 | 450 | 450 | 430 | 450 | 3,000 | 450 |
| 2002-03-20 | 456 | 456 | 450 | 450 | 2,000 | 450 |
| 2002-03-18 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-03-15 | 430 | 440 | 430 | 440 | 8,000 | 440 |
| 2002-03-13 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-03-11 | 420 | 440 | 420 | 440 | 3,000 | 440 |
| 2002-03-08 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-03-07 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2002-03-06 | 395 | 410 | 395 | 410 | 15,000 | 410 |
| 2002-03-05 | 380 | 390 | 380 | 390 | 3,000 | 390 |
| 2002-03-04 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-02-28 | 355 | 370 | 355 | 370 | 4,000 | 370 |
| 2002-02-27 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-02-26 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2002-02-25 | 350 | 355 | 350 | 355 | 3,000 | 355 |
| 2002-02-22 | 340 | 350 | 340 | 350 | 10,000 | 350 |
| 2002-02-21 | 345 | 345 | 340 | 345 | 6,000 | 345 |
| 2002-02-20 | 336 | 350 | 336 | 350 | 5,000 | 350 |
| 2002-02-19 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-02-14 | 355 | 355 | 345 | 355 | 2,000 | 355 |
| 2002-02-13 | 341 | 355 | 341 | 355 | 5,000 | 355 |
| 2002-02-07 | 346 | 350 | 346 | 346 | 3,000 | 346 |
| 2002-02-06 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-02-05 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-02-04 | 350 | 355 | 350 | 355 | 9,000 | 355 |
| 2002-02-01 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-01-31 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-01-30 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-01-28 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 2002-01-25 | 365 | 400 | 365 | 400 | 6,000 | 400 |
| 2002-01-24 | 365 | 365 | 350 | 350 | 3,000 | 350 |
| 2002-01-23 | 390 | 395 | 360 | 360 | 17,000 | 360 |
| 2002-01-22 | 390 | 400 | 390 | 400 | 3,000 | 400 |
| 2002-01-21 | 350 | 400 | 350 | 400 | 5,000 | 400 |
| 2002-01-18 | 350 | 350 | 345 | 345 | 8,000 | 345 |
| 2002-01-15 | 340 | 350 | 340 | 350 | 5,000 | 350 |
| 2002-01-10 | 345 | 350 | 345 | 345 | 3,000 | 345 |
| 2002-01-09 | 350 | 350 | 340 | 345 | 9,000 | 345 |
| 2002-01-08 | 340 | 350 | 335 | 340 | 7,000 | 340 |
| 2002-01-07 | 342 | 350 | 335 | 342 | 9,000 | 342 |
| 2002-01-04 | 353 | 353 | 353 | 353 | 1,000 | 353 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株 [2005-08-05]1株→2株
