7943 ニチハ(株) 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	823	836	804	833	3,600	833
2002-12-27	835	835	815	833	21,400	833
2002-12-26	805	827	800	815	22,900	815
2002-12-25	816	831	804	815	16,000	815
2002-12-24	831	839	826	826	5,600	826
2002-12-20	834	853	829	838	41,100	838
2002-12-19	790	850	789	838	20,100	838
2002-12-18	801	822	800	810	30,400	810
2002-12-17	807	807	791	800	17,800	800
2002-12-16	820	820	787	787	7,100	787
2002-12-13	840	857	827	830	294,900	830
2002-12-12	796	810	793	810	21,300	810
2002-12-11	777	783	770	771	12,700	771
2002-12-10	783	804	776	777	10,900	777
2002-12-09	808	808	798	798	7,400	798
2002-12-06	795	798	786	788	19,300	788
2002-12-05	790	798	779	795	10,400	795
2002-12-04	798	798	780	780	24,600	780
2002-12-03	826	826	798	798	11,100	798
2002-12-02	816	836	816	827	9,200	827
2002-11-29	820	831	816	826	31,200	826
2002-11-28	815	815	790	813	23,700	813
2002-11-27	798	824	779	785	22,600	785
2002-11-26	790	794	764	768	15,900	768
2002-11-25	785	799	785	790	30,200	790
2002-11-22	799	799	755	778	24,200	778
2002-11-21	715	743	703	743	33,000	743
2002-11-20	708	714	694	701	70,100	701
2002-11-19	750	750	705	708	44,000	708
2002-11-18	835	835	758	770	28,000	770
2002-11-15	850	850	825	828	19,100	828
2002-11-14	859	859	845	845	13,800	845
2002-11-13	880	880	851	859	14,500	859
2002-11-12	890	896	887	890	29,500	890
2002-11-11	955	957	920	920	15,500	920
2002-11-08	957	977	957	975	7,000	975
2002-11-07	955	979	955	979	15,900	979
2002-11-06	970	1,000	955	955	25,400	955
2002-11-05	999	1,020	983	1,000	16,100	1,000
2002-11-01	1,000	1,000	971	981	8,100	981
2002-10-31	973	1,050	956	1,030	24,400	1,030
2002-10-30	970	978	960	963	13,100	963
2002-10-29	980	980	970	970	2,400	970
2002-10-28	972	980	962	979	30,500	979
2002-10-25	950	973	949	973	62,000	973
2002-10-24	918	920	905	920	19,200	920
2002-10-23	875	908	863	908	15,100	908
2002-10-22	915	915	896	904	8,400	904
2002-10-21	905	909	874	904	15,500	904
2002-10-18	879	899	878	883	5,200	883
2002-10-17	903	905	878	879	6,100	879
2002-10-16	910	910	900	903	19,900	903
2002-10-15	873	913	871	907	10,500	907
2002-10-11	828	848	828	831	21,900	831
2002-10-10	740	768	736	768	24,700	768
2002-10-09	876	882	818	818	18,600	818
2002-10-08	865	900	864	876	22,200	876
2002-10-07	900	900	861	861	8,100	861
2002-10-04	911	913	890	911	16,700	911
2002-10-03	920	920	910	915	14,900	915
2002-10-02	935	935	910	910	9,900	910
2002-10-01	971	971	935	940	14,300	940
2002-09-30	930	955	930	951	6,400	951
2002-09-27	942	955	934	950	24,000	950
2002-09-26	931	960	923	928	28,700	928
2002-09-25	972	972	921	921	15,300	921
2002-09-24	985	994	960	981	22,400	981
2002-09-20	982	1,002	955	985	20,800	985
2002-09-19	980	1,010	980	988	22,600	988
2002-09-18	990	990	962	979	20,900	979
2002-09-17	960	983	958	980	74,700	980
2002-09-13	956	980	937	945	166,900	945
2002-09-12	1,082	1,082	1,065	1,076	15,500	1,076
2002-09-11	1,069	1,116	1,069	1,083	25,300	1,083
2002-09-10	1,089	1,128	1,089	1,109	24,500	1,109
2002-09-09	1,070	1,105	1,070	1,089	11,500	1,089
2002-09-06	1,115	1,121	1,085	1,090	42,900	1,090
2002-09-05	1,137	1,137	1,119	1,135	35,600	1,135
2002-09-04	1,118	1,120	1,100	1,117	38,800	1,117
2002-09-03	1,130	1,130	1,100	1,105	17,800	1,105
2002-09-02	1,138	1,138	1,096	1,119	17,200	1,119
2002-08-30	1,092	1,120	1,075	1,120	16,300	1,120
2002-08-29	1,119	1,130	1,090	1,090	36,100	1,090
2002-08-28	1,140	1,140	1,106	1,139	17,600	1,139
2002-08-27	1,144	1,144	1,102	1,106	17,200	1,106
2002-08-26	1,110	1,145	1,109	1,144	20,700	1,144
2002-08-23	1,120	1,130	1,100	1,100	19,700	1,100
2002-08-22	1,115	1,120	1,065	1,120	18,700	1,120
2002-08-21	1,100	1,121	1,099	1,115	28,600	1,115
2002-08-20	1,077	1,097	1,077	1,094	21,400	1,094
2002-08-19	1,100	1,101	1,084	1,097	33,100	1,097
2002-08-16	1,079	1,079	1,051	1,079	9,800	1,079
2002-08-15	1,079	1,080	1,072	1,079	20,800	1,079
2002-08-14	1,078	1,078	1,058	1,066	11,300	1,066
2002-08-13	1,070	1,070	1,050	1,051	5,200	1,051
2002-08-12	1,073	1,073	1,045	1,050	15,900	1,050
2002-08-09	1,070	1,074	1,050	1,074	22,100	1,074
2002-08-08	1,048	1,050	1,032	1,045	9,800	1,045
2002-08-07	1,030	1,034	1,025	1,027	10,200	1,027
2002-08-06	1,021	1,025	1,021	1,025	1,500	1,025
2002-08-05	1,069	1,069	1,030	1,030	11,000	1,030
2002-08-02	1,005	1,067	1,005	1,060	8,900	1,060
2002-08-01	1,042	1,042	1,006	1,018	4,900	1,018
2002-07-31	1,050	1,070	1,029	1,070	28,000	1,070
2002-07-30	1,021	1,070	1,010	1,070	25,600	1,070
2002-07-29	966	989	956	980	13,800	980
2002-07-26	1,050	1,050	1,016	1,016	40,400	1,016
2002-07-25	1,021	1,032	1,021	1,021	10,800	1,021
2002-07-24	1,029	1,079	1,010	1,017	42,100	1,017
2002-07-23	1,014	1,021	1,014	1,014	15,500	1,014
2002-07-22	980	1,009	980	1,002	11,300	1,002
2002-07-19	980	1,009	980	990	33,000	990
2002-07-18	953	980	953	980	25,400	980
2002-07-17	930	950	923	934	38,700	934
2002-07-16	910	942	897	930	54,200	930
2002-07-15	940	940	900	900	68,000	900
2002-07-12	941	995	941	950	13,900	950
2002-07-11	977	977	940	941	23,600	941
2002-07-10	1,002	1,002	978	978	56,100	978
2002-07-09	1,011	1,020	1,000	1,012	59,400	1,012
2002-07-08	1,040	1,040	1,010	1,010	16,000	1,010
2002-07-05	1,030	1,040	1,029	1,035	19,900	1,035
2002-07-04	1,041	1,049	1,039	1,042	7,300	1,042
2002-07-03	1,035	1,042	1,025	1,039	31,600	1,039
2002-07-02	1,045	1,045	1,030	1,035	26,000	1,035
2002-07-01	1,060	1,080	1,046	1,050	8,500	1,050
2002-06-28	1,026	1,096	1,026	1,080	33,300	1,080
2002-06-27	1,040	1,096	1,024	1,024	32,900	1,024
2002-06-26	1,040	1,050	1,036	1,050	21,600	1,050
2002-06-25	1,050	1,063	1,042	1,050	25,200	1,050
2002-06-24	1,030	1,060	1,030	1,050	16,100	1,050
2002-06-21	1,051	1,097	1,050	1,097	19,000	1,097
2002-06-20	1,075	1,090	1,050	1,070	8,900	1,070
2002-06-19	1,100	1,100	1,050	1,075	15,900	1,075
2002-06-18	1,090	1,100	1,060	1,097	17,900	1,097
2002-06-17	1,094	1,100	1,030	1,095	24,000	1,095
2002-06-14	1,070	1,160	1,050	1,154	92,400	1,154
2002-06-13	1,100	1,100	1,081	1,081	12,500	1,081
2002-06-12	1,128	1,128	1,089	1,100	8,600	1,100
2002-06-11	1,116	1,130	1,116	1,130	13,400	1,130
2002-06-10	1,121	1,123	1,110	1,117	21,600	1,117
2002-06-07	1,141	1,150	1,140	1,150	17,800	1,150
2002-06-06	1,147	1,149	1,142	1,144	18,200	1,144
2002-06-05	1,148	1,159	1,146	1,146	13,700	1,146
2002-06-04	1,149	1,150	1,120	1,149	15,800	1,149
2002-06-03	1,140	1,149	1,130	1,149	22,800	1,149
2002-05-31	1,121	1,149	1,117	1,140	54,100	1,140
2002-05-30	1,120	1,127	1,100	1,100	23,600	1,100
2002-05-29	1,102	1,122	1,099	1,120	22,100	1,120
2002-05-28	1,103	1,120	1,103	1,103	9,800	1,103
2002-05-27	1,120	1,139	1,102	1,102	18,300	1,102
2002-05-24	1,120	1,120	1,095	1,120	32,300	1,120
2002-05-23	1,090	1,115	1,088	1,095	15,400	1,095
2002-05-22	1,118	1,118	1,088	1,088	12,900	1,088
2002-05-21	1,099	1,117	1,090	1,100	19,500	1,100
2002-05-20	1,089	1,110	1,076	1,080	11,400	1,080
2002-05-17	1,098	1,100	1,070	1,070	10,900	1,070
2002-05-16	1,099	1,099	1,075	1,078	13,100	1,078
2002-05-15	1,100	1,100	1,080	1,080	16,900	1,080
2002-05-14	1,081	1,087	1,080	1,085	27,100	1,085
2002-05-13	1,072	1,081	1,072	1,077	3,900	1,077
2002-05-10	1,091	1,100	1,073	1,085	13,900	1,085
2002-05-09	1,091	1,091	1,071	1,071	4,300	1,071
2002-05-08	1,090	1,100	1,071	1,071	9,600	1,071
2002-05-07	1,060	1,065	1,060	1,060	5,100	1,060
2002-05-02	1,065	1,097	1,060	1,070	8,300	1,070
2002-05-01	1,082	1,082	1,062	1,066	17,000	1,066
2002-04-30	1,100	1,104	1,080	1,082	11,600	1,082
2002-04-26	1,112	1,120	1,095	1,117	20,500	1,117
2002-04-25	1,149	1,149	1,113	1,113	6,400	1,113
2002-04-24	1,111	1,150	1,102	1,149	13,000	1,149
2002-04-23	1,127	1,150	1,127	1,131	18,100	1,131
2002-04-22	1,120	1,128	1,095	1,127	23,200	1,127
2002-04-19	1,091	1,120	1,090	1,100	21,600	1,100
2002-04-18	1,111	1,111	1,091	1,091	11,100	1,091
2002-04-17	1,129	1,131	1,099	1,111	10,000	1,111
2002-04-16	1,124	1,129	1,090	1,118	7,200	1,118
2002-04-15	1,090	1,130	1,090	1,130	6,300	1,130
2002-04-12	1,086	1,090	1,080	1,090	8,200	1,090
2002-04-11	1,109	1,109	1,081	1,086	6,200	1,086
2002-04-10	1,102	1,139	1,102	1,109	8,000	1,109
2002-04-09	1,140	1,140	1,098	1,102	10,200	1,102
2002-04-08	1,141	1,141	1,098	1,098	10,900	1,098
2002-04-05	1,140	1,150	1,120	1,141	22,200	1,141
2002-04-04	1,116	1,153	1,088	1,145	40,300	1,145
2002-04-03	1,079	1,109	1,067	1,089	15,600	1,089
2002-04-02	1,083	1,083	1,060	1,065	6,100	1,065
2002-04-01	1,070	1,071	1,060	1,063	17,000	1,063
2002-03-29	1,071	1,100	1,070	1,070	8,800	1,070
2002-03-28	1,100	1,100	1,060	1,070	14,800	1,070
2002-03-27	1,065	1,090	1,065	1,090	23,300	1,090
2002-03-26	1,070	1,100	1,069	1,100	32,100	1,100
2002-03-25	1,100	1,109	1,069	1,085	24,300	1,085
2002-03-22	1,065	1,096	1,055	1,096	51,000	1,096
2002-03-20	1,120	1,122	1,050	1,050	64,300	1,050
2002-03-19	1,115	1,115	1,096	1,105	11,600	1,105
2002-03-18	1,133	1,133	1,093	1,095	21,500	1,095
2002-03-15	1,091	1,100	1,088	1,093	26,500	1,093
2002-03-14	1,123	1,123	1,082	1,091	23,400	1,091
2002-03-13	1,130	1,154	1,121	1,123	19,800	1,123
2002-03-12	1,160	1,164	1,130	1,157	25,400	1,157
2002-03-11	1,190	1,192	1,159	1,160	16,300	1,160
2002-03-08	1,159	1,220	1,151	1,165	70,500	1,165
2002-03-07	1,165	1,200	1,157	1,160	58,000	1,160
2002-03-06	1,200	1,200	1,131	1,145	28,100	1,145
2002-03-05	1,250	1,250	1,160	1,240	12,000	1,240
2002-03-04	1,219	1,336	1,219	1,250	65,100	1,250
2002-03-01	1,180	1,200	1,152	1,164	59,200	1,164
2002-02-28	1,120	1,200	1,120	1,182	39,700	1,182
2002-02-27	1,130	1,150	1,095	1,120	53,300	1,120
2002-02-26	1,106	1,130	1,106	1,130	6,600	1,130
2002-02-25	1,149	1,150	1,100	1,114	12,700	1,114
2002-02-22	1,150	1,150	1,130	1,149	9,100	1,149
2002-02-21	1,109	1,150	1,090	1,150	7,200	1,150
2002-02-20	1,102	1,112	1,075	1,109	17,100	1,109
2002-02-19	1,120	1,120	1,103	1,103	9,000	1,103
2002-02-18	1,100	1,136	1,100	1,128	5,000	1,128
2002-02-15	1,100	1,135	1,099	1,126	9,300	1,126
2002-02-14	1,143	1,145	1,121	1,121	9,100	1,121
2002-02-13	1,107	1,149	1,107	1,138	21,500	1,138
2002-02-12	1,140	1,140	1,080	1,110	18,900	1,110
2002-02-08	1,100	1,126	1,080	1,116	39,500	1,116
2002-02-07	1,100	1,100	1,082	1,088	18,200	1,088
2002-02-06	1,020	1,100	1,020	1,100	19,600	1,100
2002-02-05	1,050	1,055	1,034	1,034	20,100	1,034
2002-02-04	1,110	1,110	1,061	1,062	14,900	1,062
2002-02-01	1,120	1,135	1,090	1,116	18,400	1,116
2002-01-31	1,121	1,130	1,120	1,120	9,200	1,120
2002-01-30	1,102	1,148	1,102	1,143	21,700	1,143
2002-01-29	1,149	1,149	1,124	1,139	21,100	1,139
2002-01-28	1,140	1,140	1,110	1,140	51,800	1,140
2002-01-25	1,149	1,149	1,123	1,137	21,800	1,137
2002-01-24	1,127	1,140	1,109	1,123	10,000	1,123
2002-01-23	1,059	1,150	1,055	1,148	83,300	1,148
2002-01-22	1,090	1,099	1,065	1,099	29,900	1,099
2002-01-21	1,020	1,130	1,010	1,110	37,200	1,110
2002-01-18	1,030	1,100	1,000	1,100	21,400	1,100
2002-01-17	1,015	1,030	1,011	1,029	19,000	1,029
2002-01-16	1,025	1,077	1,016	1,016	22,000	1,016
2002-01-15	1,050	1,069	1,025	1,025	26,100	1,025
2002-01-11	1,055	1,087	1,055	1,055	32,400	1,055
2002-01-10	1,070	1,071	1,050	1,050	34,300	1,050
2002-01-09	1,078	1,130	1,065	1,087	20,800	1,087
2002-01-08	1,114	1,149	1,081	1,081	19,000	1,081
2002-01-07	1,127	1,127	1,082	1,120	6,200	1,120
2002-01-04	1,074	1,130	1,074	1,128	5,500	1,128

分割・併合履歴： [1996-03-26]1株→1.1株 [1990-03-27]1株→1.1株