7624 (株)NaITO 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 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2002-12-25 | 670 | 688 | 670 | 688 | 4,000 | 688 |
| 2002-12-24 | 680 | 680 | 660 | 670 | 6,000 | 670 |
| 2002-12-16 | 710 | 710 | 710 | 710 | 11,000 | 710 |
| 2002-12-13 | 686 | 710 | 686 | 710 | 4,000 | 710 |
| 2002-12-12 | 683 | 683 | 683 | 683 | 2,000 | 683 |
| 2002-12-03 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2002-12-02 | 700 | 714 | 700 | 714 | 14,000 | 714 |
| 2002-11-28 | 680 | 700 | 680 | 700 | 11,000 | 700 |
| 2002-11-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-11-25 | 680 | 684 | 680 | 684 | 7,000 | 684 |
| 2002-11-22 | 679 | 680 | 669 | 680 | 3,000 | 680 |
| 2002-11-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-11-19 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2002-11-15 | 684 | 684 | 684 | 684 | 11,000 | 684 |
| 2002-11-14 | 645 | 685 | 645 | 685 | 5,000 | 685 |
| 2002-11-08 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2002-11-07 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2002-11-06 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2002-11-05 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2002-11-01 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 2002-10-31 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2002-10-30 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2002-10-28 | 728 | 728 | 728 | 728 | 10,000 | 728 |
| 2002-10-25 | 667 | 677 | 667 | 667 | 4,000 | 667 |
| 2002-10-15 | 668 | 677 | 668 | 677 | 19,000 | 677 |
| 2002-10-11 | 650 | 667 | 650 | 667 | 3,000 | 667 |
| 2002-10-10 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-09-30 | 672 | 672 | 672 | 672 | 11,000 | 672 |
| 2002-09-27 | 662 | 672 | 662 | 672 | 2,000 | 672 |
| 2002-09-25 | 651 | 700 | 651 | 700 | 9,000 | 700 |
| 2002-09-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-09-17 | 680 | 680 | 680 | 680 | 12,000 | 680 |
| 2002-09-13 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2002-09-02 | 669 | 669 | 639 | 639 | 3,000 | 639 |
| 2002-08-29 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-08-28 | 719 | 739 | 719 | 739 | 10,000 | 739 |
| 2002-08-26 | 734 | 734 | 734 | 734 | 6,000 | 734 |
| 2002-08-15 | 759 | 759 | 759 | 759 | 10,000 | 759 |
| 2002-08-14 | 760 | 760 | 759 | 759 | 4,000 | 759 |
| 2002-08-13 | 755 | 760 | 755 | 760 | 2,000 | 760 |
| 2002-08-09 | 732 | 732 | 732 | 732 | 2,000 | 732 |
| 2002-08-08 | 722 | 722 | 713 | 722 | 4,000 | 722 |
| 2002-08-07 | 732 | 732 | 732 | 732 | 2,000 | 732 |
| 2002-08-01 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-07-31 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-07-29 | 790 | 810 | 790 | 800 | 13,000 | 800 |
| 2002-07-26 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-07-25 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 2002-07-15 | 793 | 830 | 793 | 830 | 17,000 | 830 |
| 2002-07-11 | 775 | 775 | 770 | 770 | 2,000 | 770 |
| 2002-07-09 | 764 | 764 | 764 | 764 | 5,000 | 764 |
| 2002-07-08 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-07-05 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 2002-07-03 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-07-01 | 839 | 839 | 839 | 839 | 10,000 | 839 |
| 2002-06-28 | 839 | 839 | 839 | 839 | 5,000 | 839 |
| 2002-06-25 | 790 | 800 | 790 | 800 | 7,000 | 800 |
| 2002-06-20 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2002-06-19 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2002-06-17 | 840 | 850 | 830 | 830 | 16,000 | 830 |
| 2002-06-14 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2002-06-12 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2002-06-11 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-06-10 | 810 | 820 | 810 | 820 | 2,000 | 820 |
| 2002-06-07 | 809 | 810 | 809 | 810 | 4,000 | 810 |
| 2002-06-06 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-06-05 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-06-04 | 800 | 820 | 800 | 820 | 2,000 | 820 |
| 2002-06-03 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-05-30 | 773 | 773 | 773 | 773 | 4,000 | 773 |
| 2002-05-28 | 939 | 939 | 939 | 939 | 5,000 | 939 |
| 2002-05-27 | 910 | 945 | 910 | 940 | 11,000 | 940 |
| 2002-05-24 | 900 | 910 | 900 | 910 | 10,000 | 910 |
| 2002-05-21 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2002-05-20 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 2002-05-15 | 980 | 980 | 980 | 980 | 8,000 | 980 |
| 2002-05-14 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2002-05-13 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2002-05-01 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2002-04-30 | 971 | 1,000 | 971 | 1,000 | 2,000 | 1,000 |
| 2002-04-25 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2002-04-17 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2002-04-16 | 947 | 1,040 | 947 | 1,040 | 6,000 | 1,040 |
| 2002-04-15 | 900 | 947 | 900 | 947 | 4,000 | 947 |
| 2002-04-12 | 861 | 861 | 861 | 861 | 2,000 | 861 |
| 2002-03-29 | 823 | 850 | 823 | 850 | 6,000 | 850 |
| 2002-03-25 | 832 | 832 | 832 | 832 | 6,000 | 832 |
| 2002-03-20 | 765 | 770 | 765 | 770 | 3,000 | 770 |
| 2002-03-15 | 800 | 800 | 800 | 800 | 11,000 | 800 |
| 2002-03-14 | 806 | 806 | 800 | 800 | 5,000 | 800 |
| 2002-03-13 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-03-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-03-11 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2002-03-08 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2002-03-07 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2002-03-06 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-03-05 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-02-28 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 2002-02-25 | 726 | 786 | 726 | 786 | 6,000 | 786 |
| 2002-02-20 | 700 | 701 | 700 | 701 | 2,000 | 701 |
| 2002-02-15 | 728 | 750 | 700 | 700 | 21,000 | 700 |
| 2002-02-13 | 680 | 690 | 680 | 680 | 3,000 | 680 |
| 2002-02-12 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2002-02-08 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2002-02-06 | 711 | 711 | 701 | 701 | 4,000 | 701 |
| 2002-02-05 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 2002-02-04 | 745 | 745 | 706 | 706 | 3,000 | 706 |
| 2002-02-01 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2002-01-31 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2002-01-28 | 840 | 840 | 840 | 840 | 8,000 | 840 |
| 2002-01-25 | 810 | 840 | 810 | 840 | 7,000 | 840 |
| 2002-01-24 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-01-23 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-01-15 | 850 | 900 | 850 | 900 | 14,000 | 900 |
| 2002-01-07 | 850 | 850 | 850 | 850 | 5,000 | 850 |
分割・併合履歴 ： [2013-08-28]1株→10株 [2004-03-04]1株→0.1株 [2000-09-26]1株→1.1株
