7716 (株)ナカニシ 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
2002-12-272,9202,9202,9002,9005,000193.33
2002-12-262,9002,9002,9002,9007,000193.33
2002-12-252,8202,9002,8202,90014,000193.33
2002-12-242,7702,7702,7602,7705,000184.67
2002-12-202,8102,8302,8002,8109,000187.33
2002-12-192,8502,8502,8502,8502,000190
2002-12-182,9002,9002,9002,9003,000193.33
2002-12-172,8102,9302,8102,9305,000195.33
2002-12-162,9002,9002,8002,8106,000187.33
2002-12-132,9802,9802,9802,9801,000198.67
2002-12-122,9903,0502,9903,00012,000200
2002-12-112,9903,0002,9902,9904,000199.33
2002-12-102,9902,9902,9702,99015,000199.33
2002-12-092,9003,0002,9002,98041,000198.67
2002-12-062,8802,8902,8802,8902,000192.67
2002-12-052,8902,8902,8702,8904,000192.67
2002-12-042,9002,9002,8902,90017,000193.33
2002-12-032,9202,9302,8902,93012,000195.33
2002-12-022,9202,9202,9202,9201,000194.67
2002-11-292,9002,9202,9002,9206,000194.67
2002-11-282,8202,8602,8202,8607,000190.67
2002-11-272,7902,7902,7402,7403,000182.67
2002-11-262,7702,7702,7702,7705,000184.67
2002-11-252,7402,7402,6802,6803,000178.67
2002-11-222,7502,7802,7002,7006,000180
2002-11-212,7802,7802,7502,7502,000183.33
2002-11-202,7802,8002,7702,8005,000186.67
2002-11-192,7802,7802,7802,7801,000185.33
2002-11-182,8402,8402,7802,79012,000186
2002-11-152,8602,8602,8202,86011,000190.67
2002-11-142,9002,9002,8002,84016,000189.33
2002-11-132,8902,9102,8902,9108,000194
2002-11-112,9302,9302,8902,9207,000194.67
2002-11-082,9302,9302,8902,8902,000192.67
2002-11-072,9902,9902,9302,9306,000195.33
2002-11-062,9202,9902,9202,99011,000199.33
2002-11-052,9102,9202,9002,9208,000194.67
2002-11-012,8302,8302,8102,8102,000187.33
2002-10-312,8802,8802,8602,8603,000190.67
2002-10-292,9002,9202,8702,9209,000194.67
2002-10-282,9202,9202,9202,9201,000194.67
2002-10-252,8602,8602,8402,8402,000189.33
2002-10-242,8702,8702,8502,8503,000190
2002-10-232,9102,9102,8602,8603,000190.67
2002-10-222,9002,9002,9002,9001,000193.33
2002-10-212,8702,8702,8702,8704,000191.33
2002-10-172,8602,8602,8602,8604,000190.67
2002-10-162,8502,8602,8302,8609,000190.67
2002-10-152,7902,8002,7502,80015,000186.67
2002-10-112,8302,8302,7802,8007,000186.67
2002-10-102,7902,8002,7902,80010,000186.67
2002-10-092,7902,8002,7902,8003,000186.67
2002-10-082,8002,8002,7002,7403,000182.67
2002-10-072,7802,8102,7802,8103,000187.33
2002-10-042,7002,7902,7002,7809,000185.33
2002-10-032,7002,7002,7002,7001,000180
2002-10-022,6202,7002,6202,7004,000180
2002-10-012,8202,8202,8202,8201,000188
2002-09-302,8602,9402,8602,9408,000196
2002-09-272,8102,8502,8102,8502,000190
2002-09-262,9402,9402,8102,8104,000187.33
2002-09-252,8002,8502,7602,8507,000190
2002-09-242,8002,8002,7502,7502,000183.33
2002-09-202,6502,6602,6502,6609,000177.33
2002-09-192,4002,4402,4002,4409,000162.67
2002-09-182,4002,4002,4002,4005,000160
2002-09-172,4402,4502,4402,4504,000163.33
2002-09-132,4502,4502,4502,4505,000163.33
2002-09-122,4002,4502,4002,45014,000163.33
2002-09-112,4502,4502,4002,4005,000160
2002-09-102,4802,4802,4602,4606,000164
2002-09-062,4802,4802,4802,4802,000165.33
2002-09-052,5102,5102,5002,5003,000166.67
2002-09-042,5002,5002,5002,5004,000166.67
2002-09-032,5302,5302,5302,5302,000168.67
2002-08-302,5802,5802,5302,5304,000168.67
2002-08-272,5802,5802,5802,5801,000172
2002-08-262,7102,7102,7002,7004,000180
2002-08-232,7002,7102,7002,7004,000180
2002-08-222,6002,6002,6002,6001,000173.33
2002-08-212,6502,6502,5702,5702,000171.33
2002-08-202,6302,6302,6002,6002,000173.33
2002-08-142,5002,5002,5002,5001,000166.67
2002-08-122,4902,5402,4902,5406,000169.33
2002-08-082,4702,4802,4502,4706,000164.67
2002-08-072,4502,4702,4002,4709,000164.67
2002-08-062,6002,6002,4102,45010,000163.33
2002-08-022,7902,7902,7902,7902,000186
2002-07-302,6702,7902,6702,7902,000186
2002-07-232,7602,7602,7502,7503,000183.33
2002-07-192,8602,8602,8302,83032,000188.67
2002-07-182,8602,8602,8602,8601,000190.67
2002-07-172,8602,8602,8602,8601,000190.67
2002-07-152,8602,8602,8602,8601,000190.67
2002-07-112,8602,9602,8602,9603,000197.33
2002-07-102,8602,8602,8602,8601,000190.67
2002-07-092,9002,9002,8302,8302,000188.67
2002-07-042,8302,8302,8302,8301,000188.67
2002-07-032,8002,8002,8002,8009,000186.67
2002-07-022,8402,8402,8002,8005,000186.67
2002-07-012,8502,8502,8502,8501,000190
2002-06-282,8002,8002,7102,7909,000186
2002-06-272,8002,8002,8002,8001,000186.67
2002-06-252,8602,8602,8602,8601,000190.67
2002-06-242,8702,8702,7502,83089,000188.67
2002-06-212,8802,9502,8802,8803,000192
2002-06-202,8502,8502,8002,8004,000186.67
2002-06-183,0003,0002,9002,97015,000198
2002-06-173,0003,0003,0003,0007,000200
2002-06-143,0503,0603,0003,0007,000200
2002-06-133,0403,0503,0303,05012,000203.33
2002-06-122,9702,9802,9702,9808,000198.67
2002-06-113,0003,0403,0003,00016,000200
2002-06-102,9103,0302,9102,9403,000196
2002-06-072,9302,9302,9202,9204,000194.67
2002-06-062,9302,9302,9302,9301,000195.33
2002-06-042,9002,9102,9002,9102,000194
2002-06-032,9002,9002,9002,9001,000193.33
2002-05-312,8902,9002,8902,8904,000192.67
2002-05-302,9002,9002,9002,9001,000193.33
2002-05-292,9602,9602,9602,9601,000197.33
2002-05-282,9402,9402,9402,9401,000196
2002-05-272,8702,9002,8702,9004,000193.33
2002-05-232,9602,9602,9602,9602,000197.33
2002-05-222,9602,9902,9602,9609,000197.33
2002-05-212,9502,9602,9502,9604,000197.33
2002-05-202,9402,9902,9402,9509,000196.67
2002-05-172,9002,9402,8902,9404,000196
2002-05-162,9402,9402,9402,9402,000196
2002-05-152,9402,9402,9202,9403,000196
2002-05-142,9302,9402,9002,94015,000196
2002-05-132,9402,9402,9402,9401,000196
2002-05-102,8902,9402,8902,9407,000196
2002-05-092,9102,9102,9002,9004,000193.33
2002-05-022,9302,9402,9302,9402,000196
2002-04-302,9302,9302,9302,9302,000195.33
2002-04-262,9102,9402,9102,9402,000196
2002-04-253,0003,0003,0003,0001,000200
2002-04-242,9003,0402,9003,0404,000202.67
2002-04-232,9502,9502,9102,9106,000194
2002-04-223,0503,0503,0003,0002,000200
2002-04-193,0503,0503,0503,0501,000203.33
2002-04-183,0403,0903,0403,05010,000203.33
2002-04-173,0103,1003,0103,01014,000200.67
2002-04-162,9302,9702,8902,9705,000198
2002-04-152,9302,9602,9302,9602,000197.33
2002-04-122,9603,0102,9602,96014,000197.33
2002-04-113,0503,0502,9502,96010,000197.33
2002-04-103,1903,1903,0003,00015,000200
2002-04-093,2903,2903,2003,20011,000213.33
2002-04-083,2903,3203,2503,32056,000221.33
2002-04-053,3003,3503,2603,30010,000220
2002-04-043,2003,3403,2003,31013,000220.67
2002-04-033,2003,2003,1503,2004,000213.33
2002-04-023,1503,2003,1503,20010,000213.33
2002-04-013,1503,1503,1503,1504,000210
2002-03-293,2003,2003,1203,1505,000210
2002-03-283,2103,2103,1803,1805,000212
2002-03-273,1503,1803,1503,1806,000212
2002-03-263,1503,1503,1503,1504,000210
2002-03-253,1503,1503,1503,1502,000210
2002-03-223,1603,1603,1503,1504,000210
2002-03-203,1503,1503,1003,1006,000206.67
2002-03-193,1003,1503,1003,15010,000210
2002-03-183,1503,1503,1503,1506,000210
2002-03-153,1403,1503,1003,1004,000206.67
2002-03-143,1603,2003,1003,1507,000210
2002-03-133,1403,1503,1403,1504,000210
2002-03-123,1603,2503,1503,15012,000210
2002-03-113,1303,1503,1303,13015,000208.67
2002-03-083,0803,1303,0403,13015,000208.67
2002-03-072,9103,0902,9103,09041,000206
2002-03-062,8902,8902,8502,8503,000190
2002-03-052,8302,8502,8302,8504,000190
2002-03-042,8302,8902,8302,8305,000188.67
2002-03-012,8002,8002,8002,8001,000186.67
2002-02-282,8302,8302,8302,8301,000188.67
2002-02-262,9202,9202,9202,9203,000194.67
2002-02-252,9502,9502,9202,9205,000194.67
2002-02-222,9302,9502,9202,9503,000196.67
2002-02-212,9102,9102,9102,9101,000194
2002-02-202,9302,9502,9302,93017,000195.33
2002-02-192,9402,9402,9002,9003,000193.33
2002-02-182,9502,9502,9502,9501,000196.67
2002-02-142,9302,9302,9002,90012,000193.33
2002-02-132,8502,8502,8502,8503,000190
2002-02-122,8202,8202,8202,8201,000188
2002-02-082,8502,8502,8502,8502,000190
2002-02-072,8502,8502,8502,8503,000190
2002-02-062,8502,8502,8302,8302,000188.67
2002-02-012,8202,8202,8202,8201,000188
2002-01-312,8202,8202,8202,8201,000188
2002-01-302,8402,8402,8202,8202,000188
2002-01-292,8902,9002,8902,9004,000193.33
2002-01-282,9002,9002,9002,9001,000193.33
2002-01-252,9502,9502,9502,9503,000196.67
2002-01-243,0103,0102,9802,98011,000198.67
2002-01-233,0003,0003,0003,0006,000200
2002-01-223,0203,0303,0003,00012,000200
2002-01-213,0003,0403,0003,0402,000202.67
2002-01-183,0003,0002,9902,9904,000199.33
2002-01-172,9603,0002,9603,0007,000200
2002-01-162,9903,0002,9602,9605,000197.33
2002-01-153,0803,0802,9802,9802,000198.67
2002-01-113,1003,1003,1003,1002,000206.67
2002-01-103,1003,1003,0203,0202,000201.33
2002-01-093,1903,1903,1003,10010,000206.67
2002-01-082,9003,2002,9003,20013,000213.33
2002-01-073,0003,0002,9102,9103,000194
2002-01-042,9803,0002,9803,0004,000200

分割・併合履歴 : [2018-03-28]1株→3株 [2014-03-27]1株→5株