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
2002-12-27	2,920	2,920	2,900	2,900	5,000	193.33
2002-12-26	2,900	2,900	2,900	2,900	7,000	193.33
2002-12-25	2,820	2,900	2,820	2,900	14,000	193.33
2002-12-24	2,770	2,770	2,760	2,770	5,000	184.67
2002-12-20	2,810	2,830	2,800	2,810	9,000	187.33
2002-12-19	2,850	2,850	2,850	2,850	2,000	190
2002-12-18	2,900	2,900	2,900	2,900	3,000	193.33
2002-12-17	2,810	2,930	2,810	2,930	5,000	195.33
2002-12-16	2,900	2,900	2,800	2,810	6,000	187.33
2002-12-13	2,980	2,980	2,980	2,980	1,000	198.67
2002-12-12	2,990	3,050	2,990	3,000	12,000	200
2002-12-11	2,990	3,000	2,990	2,990	4,000	199.33
2002-12-10	2,990	2,990	2,970	2,990	15,000	199.33
2002-12-09	2,900	3,000	2,900	2,980	41,000	198.67
2002-12-06	2,880	2,890	2,880	2,890	2,000	192.67
2002-12-05	2,890	2,890	2,870	2,890	4,000	192.67
2002-12-04	2,900	2,900	2,890	2,900	17,000	193.33
2002-12-03	2,920	2,930	2,890	2,930	12,000	195.33
2002-12-02	2,920	2,920	2,920	2,920	1,000	194.67
2002-11-29	2,900	2,920	2,900	2,920	6,000	194.67
2002-11-28	2,820	2,860	2,820	2,860	7,000	190.67
2002-11-27	2,790	2,790	2,740	2,740	3,000	182.67
2002-11-26	2,770	2,770	2,770	2,770	5,000	184.67
2002-11-25	2,740	2,740	2,680	2,680	3,000	178.67
2002-11-22	2,750	2,780	2,700	2,700	6,000	180
2002-11-21	2,780	2,780	2,750	2,750	2,000	183.33
2002-11-20	2,780	2,800	2,770	2,800	5,000	186.67
2002-11-19	2,780	2,780	2,780	2,780	1,000	185.33
2002-11-18	2,840	2,840	2,780	2,790	12,000	186
2002-11-15	2,860	2,860	2,820	2,860	11,000	190.67
2002-11-14	2,900	2,900	2,800	2,840	16,000	189.33
2002-11-13	2,890	2,910	2,890	2,910	8,000	194
2002-11-11	2,930	2,930	2,890	2,920	7,000	194.67
2002-11-08	2,930	2,930	2,890	2,890	2,000	192.67
2002-11-07	2,990	2,990	2,930	2,930	6,000	195.33
2002-11-06	2,920	2,990	2,920	2,990	11,000	199.33
2002-11-05	2,910	2,920	2,900	2,920	8,000	194.67
2002-11-01	2,830	2,830	2,810	2,810	2,000	187.33
2002-10-31	2,880	2,880	2,860	2,860	3,000	190.67
2002-10-29	2,900	2,920	2,870	2,920	9,000	194.67
2002-10-28	2,920	2,920	2,920	2,920	1,000	194.67
2002-10-25	2,860	2,860	2,840	2,840	2,000	189.33
2002-10-24	2,870	2,870	2,850	2,850	3,000	190
2002-10-23	2,910	2,910	2,860	2,860	3,000	190.67
2002-10-22	2,900	2,900	2,900	2,900	1,000	193.33
2002-10-21	2,870	2,870	2,870	2,870	4,000	191.33
2002-10-17	2,860	2,860	2,860	2,860	4,000	190.67
2002-10-16	2,850	2,860	2,830	2,860	9,000	190.67
2002-10-15	2,790	2,800	2,750	2,800	15,000	186.67
2002-10-11	2,830	2,830	2,780	2,800	7,000	186.67
2002-10-10	2,790	2,800	2,790	2,800	10,000	186.67
2002-10-09	2,790	2,800	2,790	2,800	3,000	186.67
2002-10-08	2,800	2,800	2,700	2,740	3,000	182.67
2002-10-07	2,780	2,810	2,780	2,810	3,000	187.33
2002-10-04	2,700	2,790	2,700	2,780	9,000	185.33
2002-10-03	2,700	2,700	2,700	2,700	1,000	180
2002-10-02	2,620	2,700	2,620	2,700	4,000	180
2002-10-01	2,820	2,820	2,820	2,820	1,000	188
2002-09-30	2,860	2,940	2,860	2,940	8,000	196
2002-09-27	2,810	2,850	2,810	2,850	2,000	190
2002-09-26	2,940	2,940	2,810	2,810	4,000	187.33
2002-09-25	2,800	2,850	2,760	2,850	7,000	190
2002-09-24	2,800	2,800	2,750	2,750	2,000	183.33
2002-09-20	2,650	2,660	2,650	2,660	9,000	177.33
2002-09-19	2,400	2,440	2,400	2,440	9,000	162.67
2002-09-18	2,400	2,400	2,400	2,400	5,000	160
2002-09-17	2,440	2,450	2,440	2,450	4,000	163.33
2002-09-13	2,450	2,450	2,450	2,450	5,000	163.33
2002-09-12	2,400	2,450	2,400	2,450	14,000	163.33
2002-09-11	2,450	2,450	2,400	2,400	5,000	160
2002-09-10	2,480	2,480	2,460	2,460	6,000	164
2002-09-06	2,480	2,480	2,480	2,480	2,000	165.33
2002-09-05	2,510	2,510	2,500	2,500	3,000	166.67
2002-09-04	2,500	2,500	2,500	2,500	4,000	166.67
2002-09-03	2,530	2,530	2,530	2,530	2,000	168.67
2002-08-30	2,580	2,580	2,530	2,530	4,000	168.67
2002-08-27	2,580	2,580	2,580	2,580	1,000	172
2002-08-26	2,710	2,710	2,700	2,700	4,000	180
2002-08-23	2,700	2,710	2,700	2,700	4,000	180
2002-08-22	2,600	2,600	2,600	2,600	1,000	173.33
2002-08-21	2,650	2,650	2,570	2,570	2,000	171.33
2002-08-20	2,630	2,630	2,600	2,600	2,000	173.33
2002-08-14	2,500	2,500	2,500	2,500	1,000	166.67
2002-08-12	2,490	2,540	2,490	2,540	6,000	169.33
2002-08-08	2,470	2,480	2,450	2,470	6,000	164.67
2002-08-07	2,450	2,470	2,400	2,470	9,000	164.67
2002-08-06	2,600	2,600	2,410	2,450	10,000	163.33
2002-08-02	2,790	2,790	2,790	2,790	2,000	186
2002-07-30	2,670	2,790	2,670	2,790	2,000	186
2002-07-23	2,760	2,760	2,750	2,750	3,000	183.33
2002-07-19	2,860	2,860	2,830	2,830	32,000	188.67
2002-07-18	2,860	2,860	2,860	2,860	1,000	190.67
2002-07-17	2,860	2,860	2,860	2,860	1,000	190.67
2002-07-15	2,860	2,860	2,860	2,860	1,000	190.67
2002-07-11	2,860	2,960	2,860	2,960	3,000	197.33
2002-07-10	2,860	2,860	2,860	2,860	1,000	190.67
2002-07-09	2,900	2,900	2,830	2,830	2,000	188.67
2002-07-04	2,830	2,830	2,830	2,830	1,000	188.67
2002-07-03	2,800	2,800	2,800	2,800	9,000	186.67
2002-07-02	2,840	2,840	2,800	2,800	5,000	186.67
2002-07-01	2,850	2,850	2,850	2,850	1,000	190
2002-06-28	2,800	2,800	2,710	2,790	9,000	186
2002-06-27	2,800	2,800	2,800	2,800	1,000	186.67
2002-06-25	2,860	2,860	2,860	2,860	1,000	190.67
2002-06-24	2,870	2,870	2,750	2,830	89,000	188.67
2002-06-21	2,880	2,950	2,880	2,880	3,000	192
2002-06-20	2,850	2,850	2,800	2,800	4,000	186.67
2002-06-18	3,000	3,000	2,900	2,970	15,000	198
2002-06-17	3,000	3,000	3,000	3,000	7,000	200
2002-06-14	3,050	3,060	3,000	3,000	7,000	200
2002-06-13	3,040	3,050	3,030	3,050	12,000	203.33
2002-06-12	2,970	2,980	2,970	2,980	8,000	198.67
2002-06-11	3,000	3,040	3,000	3,000	16,000	200
2002-06-10	2,910	3,030	2,910	2,940	3,000	196
2002-06-07	2,930	2,930	2,920	2,920	4,000	194.67
2002-06-06	2,930	2,930	2,930	2,930	1,000	195.33
2002-06-04	2,900	2,910	2,900	2,910	2,000	194
2002-06-03	2,900	2,900	2,900	2,900	1,000	193.33
2002-05-31	2,890	2,900	2,890	2,890	4,000	192.67
2002-05-30	2,900	2,900	2,900	2,900	1,000	193.33
2002-05-29	2,960	2,960	2,960	2,960	1,000	197.33
2002-05-28	2,940	2,940	2,940	2,940	1,000	196
2002-05-27	2,870	2,900	2,870	2,900	4,000	193.33
2002-05-23	2,960	2,960	2,960	2,960	2,000	197.33
2002-05-22	2,960	2,990	2,960	2,960	9,000	197.33
2002-05-21	2,950	2,960	2,950	2,960	4,000	197.33
2002-05-20	2,940	2,990	2,940	2,950	9,000	196.67
2002-05-17	2,900	2,940	2,890	2,940	4,000	196
2002-05-16	2,940	2,940	2,940	2,940	2,000	196
2002-05-15	2,940	2,940	2,920	2,940	3,000	196
2002-05-14	2,930	2,940	2,900	2,940	15,000	196
2002-05-13	2,940	2,940	2,940	2,940	1,000	196
2002-05-10	2,890	2,940	2,890	2,940	7,000	196
2002-05-09	2,910	2,910	2,900	2,900	4,000	193.33
2002-05-02	2,930	2,940	2,930	2,940	2,000	196
2002-04-30	2,930	2,930	2,930	2,930	2,000	195.33
2002-04-26	2,910	2,940	2,910	2,940	2,000	196
2002-04-25	3,000	3,000	3,000	3,000	1,000	200
2002-04-24	2,900	3,040	2,900	3,040	4,000	202.67
2002-04-23	2,950	2,950	2,910	2,910	6,000	194
2002-04-22	3,050	3,050	3,000	3,000	2,000	200
2002-04-19	3,050	3,050	3,050	3,050	1,000	203.33
2002-04-18	3,040	3,090	3,040	3,050	10,000	203.33
2002-04-17	3,010	3,100	3,010	3,010	14,000	200.67
2002-04-16	2,930	2,970	2,890	2,970	5,000	198
2002-04-15	2,930	2,960	2,930	2,960	2,000	197.33
2002-04-12	2,960	3,010	2,960	2,960	14,000	197.33
2002-04-11	3,050	3,050	2,950	2,960	10,000	197.33
2002-04-10	3,190	3,190	3,000	3,000	15,000	200
2002-04-09	3,290	3,290	3,200	3,200	11,000	213.33
2002-04-08	3,290	3,320	3,250	3,320	56,000	221.33
2002-04-05	3,300	3,350	3,260	3,300	10,000	220
2002-04-04	3,200	3,340	3,200	3,310	13,000	220.67
2002-04-03	3,200	3,200	3,150	3,200	4,000	213.33
2002-04-02	3,150	3,200	3,150	3,200	10,000	213.33
2002-04-01	3,150	3,150	3,150	3,150	4,000	210
2002-03-29	3,200	3,200	3,120	3,150	5,000	210
2002-03-28	3,210	3,210	3,180	3,180	5,000	212
2002-03-27	3,150	3,180	3,150	3,180	6,000	212
2002-03-26	3,150	3,150	3,150	3,150	4,000	210
2002-03-25	3,150	3,150	3,150	3,150	2,000	210
2002-03-22	3,160	3,160	3,150	3,150	4,000	210
2002-03-20	3,150	3,150	3,100	3,100	6,000	206.67
2002-03-19	3,100	3,150	3,100	3,150	10,000	210
2002-03-18	3,150	3,150	3,150	3,150	6,000	210
2002-03-15	3,140	3,150	3,100	3,100	4,000	206.67
2002-03-14	3,160	3,200	3,100	3,150	7,000	210
2002-03-13	3,140	3,150	3,140	3,150	4,000	210
2002-03-12	3,160	3,250	3,150	3,150	12,000	210
2002-03-11	3,130	3,150	3,130	3,130	15,000	208.67
2002-03-08	3,080	3,130	3,040	3,130	15,000	208.67
2002-03-07	2,910	3,090	2,910	3,090	41,000	206
2002-03-06	2,890	2,890	2,850	2,850	3,000	190
2002-03-05	2,830	2,850	2,830	2,850	4,000	190
2002-03-04	2,830	2,890	2,830	2,830	5,000	188.67
2002-03-01	2,800	2,800	2,800	2,800	1,000	186.67
2002-02-28	2,830	2,830	2,830	2,830	1,000	188.67
2002-02-26	2,920	2,920	2,920	2,920	3,000	194.67
2002-02-25	2,950	2,950	2,920	2,920	5,000	194.67
2002-02-22	2,930	2,950	2,920	2,950	3,000	196.67
2002-02-21	2,910	2,910	2,910	2,910	1,000	194
2002-02-20	2,930	2,950	2,930	2,930	17,000	195.33
2002-02-19	2,940	2,940	2,900	2,900	3,000	193.33
2002-02-18	2,950	2,950	2,950	2,950	1,000	196.67
2002-02-14	2,930	2,930	2,900	2,900	12,000	193.33
2002-02-13	2,850	2,850	2,850	2,850	3,000	190
2002-02-12	2,820	2,820	2,820	2,820	1,000	188
2002-02-08	2,850	2,850	2,850	2,850	2,000	190
2002-02-07	2,850	2,850	2,850	2,850	3,000	190
2002-02-06	2,850	2,850	2,830	2,830	2,000	188.67
2002-02-01	2,820	2,820	2,820	2,820	1,000	188
2002-01-31	2,820	2,820	2,820	2,820	1,000	188
2002-01-30	2,840	2,840	2,820	2,820	2,000	188
2002-01-29	2,890	2,900	2,890	2,900	4,000	193.33
2002-01-28	2,900	2,900	2,900	2,900	1,000	193.33
2002-01-25	2,950	2,950	2,950	2,950	3,000	196.67
2002-01-24	3,010	3,010	2,980	2,980	11,000	198.67
2002-01-23	3,000	3,000	3,000	3,000	6,000	200
2002-01-22	3,020	3,030	3,000	3,000	12,000	200
2002-01-21	3,000	3,040	3,000	3,040	2,000	202.67
2002-01-18	3,000	3,000	2,990	2,990	4,000	199.33
2002-01-17	2,960	3,000	2,960	3,000	7,000	200
2002-01-16	2,990	3,000	2,960	2,960	5,000	197.33
2002-01-15	3,080	3,080	2,980	2,980	2,000	198.67
2002-01-11	3,100	3,100	3,100	3,100	2,000	206.67
2002-01-10	3,100	3,100	3,020	3,020	2,000	201.33
2002-01-09	3,190	3,190	3,100	3,100	10,000	206.67
2002-01-08	2,900	3,200	2,900	3,200	13,000	213.33
2002-01-07	3,000	3,000	2,910	2,910	3,000	194
2002-01-04	2,980	3,000	2,980	3,000	4,000	200

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7716 (株)ナカニシ の時系列データ [2002年度]

7716 (株)ナカニシの時系列データ [2002年度]