1881 (株)NIPPO 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 | 502 | 505 | 501 | 502 | 32,000 | 502 |
| 2002-12-27 | 499 | 505 | 499 | 503 | 65,000 | 503 |
| 2002-12-26 | 490 | 499 | 490 | 499 | 37,000 | 499 |
| 2002-12-25 | 484 | 500 | 480 | 500 | 195,000 | 500 |
| 2002-12-24 | 464 | 480 | 459 | 479 | 110,000 | 479 |
| 2002-12-20 | 457 | 465 | 455 | 463 | 78,000 | 463 |
| 2002-12-19 | 458 | 463 | 456 | 459 | 70,000 | 459 |
| 2002-12-18 | 458 | 463 | 457 | 458 | 68,000 | 458 |
| 2002-12-17 | 460 | 463 | 456 | 458 | 67,000 | 458 |
| 2002-12-16 | 469 | 472 | 460 | 460 | 104,000 | 460 |
| 2002-12-13 | 475 | 478 | 465 | 472 | 197,000 | 472 |
| 2002-12-12 | 483 | 487 | 480 | 480 | 97,000 | 480 |
| 2002-12-11 | 489 | 495 | 488 | 488 | 76,000 | 488 |
| 2002-12-10 | 490 | 502 | 490 | 499 | 176,000 | 499 |
| 2002-12-09 | 488 | 495 | 488 | 491 | 18,000 | 491 |
| 2002-12-06 | 494 | 497 | 491 | 495 | 61,000 | 495 |
| 2002-12-05 | 491 | 495 | 491 | 495 | 49,000 | 495 |
| 2002-12-04 | 484 | 498 | 484 | 492 | 78,000 | 492 |
| 2002-12-03 | 495 | 495 | 485 | 488 | 50,000 | 488 |
| 2002-12-02 | 501 | 501 | 485 | 485 | 85,000 | 485 |
| 2002-11-29 | 485 | 502 | 485 | 502 | 186,000 | 502 |
| 2002-11-28 | 487 | 492 | 480 | 480 | 85,000 | 480 |
| 2002-11-27 | 480 | 494 | 480 | 489 | 61,000 | 489 |
| 2002-11-26 | 496 | 496 | 478 | 484 | 38,000 | 484 |
| 2002-11-25 | 474 | 498 | 471 | 493 | 61,000 | 493 |
| 2002-11-22 | 466 | 477 | 466 | 475 | 103,000 | 475 |
| 2002-11-21 | 479 | 479 | 467 | 469 | 79,000 | 469 |
| 2002-11-20 | 466 | 482 | 466 | 475 | 48,000 | 475 |
| 2002-11-19 | 467 | 470 | 463 | 465 | 55,000 | 465 |
| 2002-11-18 | 484 | 484 | 473 | 477 | 47,000 | 477 |
| 2002-11-15 | 484 | 485 | 474 | 479 | 60,000 | 479 |
| 2002-11-14 | 480 | 483 | 471 | 471 | 32,000 | 471 |
| 2002-11-13 | 488 | 489 | 481 | 482 | 38,000 | 482 |
| 2002-11-12 | 483 | 496 | 483 | 496 | 70,000 | 496 |
| 2002-11-11 | 492 | 493 | 488 | 488 | 35,000 | 488 |
| 2002-11-08 | 492 | 496 | 492 | 493 | 32,000 | 493 |
| 2002-11-07 | 500 | 502 | 495 | 497 | 86,000 | 497 |
| 2002-11-06 | 504 | 506 | 500 | 501 | 62,000 | 501 |
| 2002-11-05 | 495 | 505 | 493 | 505 | 150,000 | 505 |
| 2002-11-01 | 493 | 495 | 487 | 491 | 105,000 | 491 |
| 2002-10-31 | 485 | 493 | 481 | 493 | 108,000 | 493 |
| 2002-10-30 | 487 | 490 | 480 | 480 | 42,000 | 480 |
| 2002-10-29 | 487 | 490 | 487 | 488 | 46,000 | 488 |
| 2002-10-28 | 477 | 487 | 477 | 487 | 26,000 | 487 |
| 2002-10-25 | 465 | 477 | 465 | 477 | 19,000 | 477 |
| 2002-10-24 | 468 | 469 | 466 | 466 | 13,000 | 466 |
| 2002-10-23 | 461 | 475 | 461 | 466 | 60,000 | 466 |
| 2002-10-22 | 482 | 482 | 461 | 461 | 53,000 | 461 |
| 2002-10-21 | 470 | 477 | 467 | 472 | 56,000 | 472 |
| 2002-10-18 | 465 | 470 | 465 | 465 | 76,000 | 465 |
| 2002-10-17 | 480 | 480 | 461 | 465 | 41,000 | 465 |
| 2002-10-16 | 476 | 483 | 461 | 481 | 44,000 | 481 |
| 2002-10-15 | 470 | 473 | 468 | 471 | 27,000 | 471 |
| 2002-10-11 | 462 | 467 | 460 | 463 | 36,000 | 463 |
| 2002-10-10 | 450 | 451 | 440 | 447 | 62,000 | 447 |
| 2002-10-09 | 466 | 466 | 452 | 452 | 72,000 | 452 |
| 2002-10-08 | 471 | 475 | 465 | 467 | 63,000 | 467 |
| 2002-10-07 | 476 | 479 | 469 | 470 | 30,000 | 470 |
| 2002-10-04 | 481 | 486 | 480 | 485 | 41,000 | 485 |
| 2002-10-03 | 494 | 494 | 485 | 489 | 63,000 | 489 |
| 2002-10-02 | 494 | 494 | 484 | 484 | 46,000 | 484 |
| 2002-10-01 | 482 | 494 | 482 | 493 | 38,000 | 493 |
| 2002-09-30 | 496 | 496 | 489 | 494 | 43,000 | 494 |
| 2002-09-27 | 498 | 498 | 488 | 498 | 83,000 | 498 |
| 2002-09-26 | 490 | 497 | 490 | 497 | 97,000 | 497 |
| 2002-09-25 | 494 | 494 | 483 | 485 | 26,000 | 485 |
| 2002-09-24 | 485 | 498 | 480 | 498 | 93,000 | 498 |
| 2002-09-20 | 489 | 500 | 484 | 490 | 82,000 | 490 |
| 2002-09-19 | 490 | 493 | 479 | 479 | 72,000 | 479 |
| 2002-09-18 | 480 | 486 | 479 | 485 | 42,000 | 485 |
| 2002-09-17 | 488 | 488 | 483 | 486 | 85,000 | 486 |
| 2002-09-13 | 496 | 496 | 482 | 488 | 189,000 | 488 |
| 2002-09-12 | 472 | 494 | 472 | 486 | 35,000 | 486 |
| 2002-09-11 | 475 | 485 | 475 | 485 | 135,000 | 485 |
| 2002-09-10 | 475 | 480 | 462 | 478 | 69,000 | 478 |
| 2002-09-09 | 475 | 477 | 474 | 475 | 57,000 | 475 |
| 2002-09-06 | 463 | 472 | 461 | 470 | 98,000 | 470 |
| 2002-09-05 | 458 | 469 | 458 | 464 | 103,000 | 464 |
| 2002-09-04 | 465 | 465 | 456 | 456 | 94,000 | 456 |
| 2002-09-03 | 472 | 472 | 460 | 468 | 184,000 | 468 |
| 2002-09-02 | 468 | 471 | 467 | 471 | 69,000 | 471 |
| 2002-08-30 | 469 | 471 | 465 | 467 | 55,000 | 467 |
| 2002-08-29 | 474 | 474 | 465 | 466 | 74,000 | 466 |
| 2002-08-28 | 472 | 474 | 467 | 474 | 45,000 | 474 |
| 2002-08-27 | 473 | 473 | 470 | 472 | 51,000 | 472 |
| 2002-08-26 | 468 | 476 | 468 | 473 | 49,000 | 473 |
| 2002-08-23 | 474 | 475 | 468 | 475 | 52,000 | 475 |
| 2002-08-22 | 469 | 474 | 466 | 470 | 103,000 | 470 |
| 2002-08-21 | 472 | 479 | 470 | 479 | 82,000 | 479 |
| 2002-08-20 | 467 | 469 | 466 | 469 | 46,000 | 469 |
| 2002-08-19 | 475 | 475 | 466 | 466 | 55,000 | 466 |
| 2002-08-16 | 469 | 473 | 466 | 473 | 46,000 | 473 |
| 2002-08-15 | 467 | 470 | 466 | 469 | 54,000 | 469 |
| 2002-08-14 | 467 | 469 | 465 | 465 | 71,000 | 465 |
| 2002-08-13 | 478 | 478 | 468 | 469 | 52,000 | 469 |
| 2002-08-12 | 486 | 486 | 468 | 468 | 73,000 | 468 |
| 2002-08-09 | 480 | 488 | 479 | 487 | 66,000 | 487 |
| 2002-08-08 | 465 | 469 | 465 | 469 | 38,000 | 469 |
| 2002-08-07 | 470 | 470 | 465 | 465 | 55,000 | 465 |
| 2002-08-06 | 479 | 479 | 465 | 465 | 38,000 | 465 |
| 2002-08-05 | 480 | 481 | 477 | 479 | 20,000 | 479 |
| 2002-08-02 | 486 | 490 | 481 | 481 | 46,000 | 481 |
| 2002-08-01 | 496 | 496 | 486 | 487 | 49,000 | 487 |
| 2002-07-31 | 478 | 486 | 478 | 486 | 21,000 | 486 |
| 2002-07-30 | 484 | 488 | 484 | 488 | 36,000 | 488 |
| 2002-07-29 | 477 | 483 | 469 | 469 | 68,000 | 469 |
| 2002-07-26 | 471 | 479 | 471 | 472 | 59,000 | 472 |
| 2002-07-25 | 499 | 503 | 485 | 487 | 65,000 | 487 |
| 2002-07-24 | 481 | 507 | 477 | 507 | 90,000 | 507 |
| 2002-07-23 | 483 | 488 | 468 | 488 | 64,000 | 488 |
| 2002-07-22 | 467 | 480 | 467 | 479 | 73,000 | 479 |
| 2002-07-19 | 467 | 470 | 467 | 467 | 31,000 | 467 |
| 2002-07-18 | 469 | 472 | 467 | 467 | 56,000 | 467 |
| 2002-07-17 | 462 | 471 | 461 | 466 | 42,000 | 466 |
| 2002-07-16 | 476 | 476 | 461 | 461 | 86,000 | 461 |
| 2002-07-15 | 481 | 482 | 475 | 475 | 29,000 | 475 |
| 2002-07-12 | 487 | 495 | 480 | 480 | 57,000 | 480 |
| 2002-07-11 | 489 | 489 | 480 | 483 | 50,000 | 483 |
| 2002-07-10 | 497 | 498 | 490 | 490 | 38,000 | 490 |
| 2002-07-09 | 489 | 490 | 481 | 489 | 119,000 | 489 |
| 2002-07-08 | 494 | 494 | 486 | 486 | 34,000 | 486 |
| 2002-07-05 | 500 | 501 | 491 | 494 | 40,000 | 494 |
| 2002-07-04 | 496 | 505 | 495 | 501 | 85,000 | 501 |
| 2002-07-03 | 480 | 500 | 480 | 499 | 35,000 | 499 |
| 2002-07-02 | 478 | 492 | 478 | 487 | 32,000 | 487 |
| 2002-07-01 | 492 | 500 | 487 | 488 | 47,000 | 488 |
| 2002-06-28 | 469 | 488 | 469 | 485 | 107,000 | 485 |
| 2002-06-27 | 479 | 482 | 470 | 474 | 38,000 | 474 |
| 2002-06-26 | 485 | 485 | 475 | 479 | 41,000 | 479 |
| 2002-06-25 | 480 | 483 | 478 | 483 | 42,000 | 483 |
| 2002-06-24 | 469 | 480 | 469 | 480 | 29,000 | 480 |
| 2002-06-21 | 468 | 478 | 468 | 470 | 22,000 | 470 |
| 2002-06-20 | 472 | 474 | 464 | 474 | 53,000 | 474 |
| 2002-06-19 | 477 | 480 | 462 | 462 | 67,000 | 462 |
| 2002-06-18 | 486 | 486 | 476 | 476 | 43,000 | 476 |
| 2002-06-17 | 485 | 497 | 479 | 485 | 63,000 | 485 |
| 2002-06-14 | 485 | 502 | 483 | 485 | 292,000 | 485 |
| 2002-06-13 | 496 | 497 | 482 | 482 | 72,000 | 482 |
| 2002-06-12 | 507 | 507 | 496 | 506 | 61,000 | 506 |
| 2002-06-11 | 500 | 510 | 500 | 509 | 38,000 | 509 |
| 2002-06-10 | 504 | 505 | 498 | 500 | 49,000 | 500 |
| 2002-06-07 | 501 | 503 | 490 | 500 | 79,000 | 500 |
| 2002-06-06 | 505 | 505 | 496 | 496 | 85,000 | 496 |
| 2002-06-05 | 510 | 510 | 490 | 490 | 85,000 | 490 |
| 2002-06-04 | 521 | 521 | 490 | 495 | 119,000 | 495 |
| 2002-06-03 | 518 | 525 | 517 | 521 | 60,000 | 521 |
| 2002-05-31 | 506 | 517 | 506 | 513 | 44,000 | 513 |
| 2002-05-30 | 515 | 516 | 510 | 513 | 46,000 | 513 |
| 2002-05-29 | 507 | 515 | 507 | 509 | 69,000 | 509 |
| 2002-05-28 | 516 | 518 | 515 | 517 | 46,000 | 517 |
| 2002-05-27 | 516 | 525 | 510 | 518 | 98,000 | 518 |
| 2002-05-24 | 517 | 517 | 506 | 516 | 79,000 | 516 |
| 2002-05-23 | 510 | 517 | 510 | 514 | 73,000 | 514 |
| 2002-05-22 | 490 | 509 | 490 | 509 | 97,000 | 509 |
| 2002-05-21 | 487 | 489 | 485 | 487 | 59,000 | 487 |
| 2002-05-20 | 485 | 486 | 480 | 482 | 47,000 | 482 |
| 2002-05-17 | 487 | 488 | 480 | 480 | 47,000 | 480 |
| 2002-05-16 | 470 | 477 | 470 | 477 | 98,000 | 477 |
| 2002-05-15 | 466 | 476 | 466 | 475 | 81,000 | 475 |
| 2002-05-14 | 470 | 470 | 464 | 465 | 76,000 | 465 |
| 2002-05-13 | 466 | 468 | 462 | 464 | 94,000 | 464 |
| 2002-05-10 | 469 | 469 | 466 | 466 | 53,000 | 466 |
| 2002-05-09 | 470 | 477 | 470 | 470 | 71,000 | 470 |
| 2002-05-08 | 470 | 471 | 465 | 467 | 152,000 | 467 |
| 2002-05-07 | 478 | 478 | 471 | 471 | 57,000 | 471 |
| 2002-05-02 | 485 | 485 | 478 | 478 | 36,000 | 478 |
| 2002-05-01 | 482 | 482 | 477 | 478 | 90,000 | 478 |
| 2002-04-30 | 484 | 485 | 482 | 482 | 30,000 | 482 |
| 2002-04-26 | 488 | 488 | 481 | 484 | 52,000 | 484 |
| 2002-04-25 | 493 | 493 | 488 | 493 | 33,000 | 493 |
| 2002-04-24 | 483 | 500 | 481 | 493 | 45,000 | 493 |
| 2002-04-23 | 488 | 490 | 482 | 485 | 77,000 | 485 |
| 2002-04-22 | 487 | 492 | 487 | 491 | 20,000 | 491 |
| 2002-04-19 | 486 | 495 | 486 | 492 | 134,000 | 492 |
| 2002-04-18 | 482 | 495 | 482 | 493 | 40,000 | 493 |
| 2002-04-17 | 485 | 485 | 480 | 481 | 69,000 | 481 |
| 2002-04-16 | 480 | 487 | 479 | 487 | 71,000 | 487 |
| 2002-04-15 | 484 | 484 | 474 | 479 | 102,000 | 479 |
| 2002-04-12 | 495 | 498 | 484 | 490 | 94,000 | 490 |
| 2002-04-11 | 500 | 500 | 485 | 485 | 52,000 | 485 |
| 2002-04-10 | 485 | 499 | 485 | 498 | 45,000 | 498 |
| 2002-04-09 | 484 | 491 | 483 | 485 | 50,000 | 485 |
| 2002-04-08 | 498 | 500 | 494 | 494 | 81,000 | 494 |
| 2002-04-05 | 490 | 496 | 488 | 496 | 66,000 | 496 |
| 2002-04-04 | 488 | 494 | 488 | 492 | 74,000 | 492 |
| 2002-04-03 | 488 | 494 | 484 | 489 | 108,000 | 489 |
| 2002-04-02 | 499 | 499 | 480 | 488 | 56,000 | 488 |
| 2002-04-01 | 502 | 503 | 482 | 495 | 74,000 | 495 |
| 2002-03-29 | 510 | 510 | 503 | 503 | 32,000 | 503 |
| 2002-03-28 | 510 | 510 | 503 | 510 | 105,000 | 510 |
| 2002-03-27 | 511 | 520 | 503 | 520 | 49,000 | 520 |
| 2002-03-26 | 510 | 518 | 510 | 511 | 70,000 | 511 |
| 2002-03-25 | 525 | 528 | 523 | 526 | 67,000 | 526 |
| 2002-03-22 | 529 | 529 | 519 | 522 | 68,000 | 522 |
| 2002-03-20 | 534 | 534 | 519 | 519 | 68,000 | 519 |
| 2002-03-19 | 516 | 539 | 515 | 539 | 81,000 | 539 |
| 2002-03-18 | 525 | 529 | 523 | 523 | 26,000 | 523 |
| 2002-03-15 | 524 | 525 | 514 | 525 | 44,000 | 525 |
| 2002-03-14 | 516 | 525 | 511 | 514 | 68,000 | 514 |
| 2002-03-13 | 530 | 544 | 513 | 513 | 53,000 | 513 |
| 2002-03-12 | 547 | 547 | 503 | 530 | 67,000 | 530 |
| 2002-03-11 | 527 | 549 | 520 | 549 | 63,000 | 549 |
| 2002-03-08 | 515 | 530 | 515 | 527 | 311,000 | 527 |
| 2002-03-07 | 530 | 530 | 520 | 520 | 79,000 | 520 |
| 2002-03-06 | 512 | 523 | 508 | 520 | 89,000 | 520 |
| 2002-03-05 | 537 | 537 | 516 | 526 | 61,000 | 526 |
| 2002-03-04 | 528 | 540 | 525 | 540 | 165,000 | 540 |
| 2002-03-01 | 529 | 529 | 509 | 528 | 102,000 | 528 |
| 2002-02-28 | 512 | 530 | 510 | 520 | 152,000 | 520 |
| 2002-02-27 | 507 | 515 | 500 | 515 | 105,000 | 515 |
| 2002-02-26 | 507 | 510 | 504 | 510 | 54,000 | 510 |
| 2002-02-25 | 509 | 513 | 502 | 507 | 117,000 | 507 |
| 2002-02-22 | 510 | 513 | 500 | 513 | 135,000 | 513 |
| 2002-02-21 | 503 | 508 | 502 | 506 | 137,000 | 506 |
| 2002-02-20 | 493 | 502 | 493 | 502 | 35,000 | 502 |
| 2002-02-19 | 505 | 506 | 497 | 498 | 68,000 | 498 |
| 2002-02-18 | 504 | 509 | 502 | 504 | 56,000 | 504 |
| 2002-02-15 | 513 | 513 | 501 | 504 | 72,000 | 504 |
| 2002-02-14 | 502 | 519 | 502 | 508 | 90,000 | 508 |
| 2002-02-13 | 497 | 520 | 497 | 499 | 91,000 | 499 |
| 2002-02-12 | 510 | 514 | 501 | 509 | 88,000 | 509 |
| 2002-02-08 | 492 | 498 | 480 | 496 | 119,000 | 496 |
| 2002-02-07 | 479 | 487 | 479 | 487 | 65,000 | 487 |
| 2002-02-06 | 470 | 480 | 462 | 478 | 163,000 | 478 |
| 2002-02-05 | 472 | 479 | 470 | 479 | 97,000 | 479 |
| 2002-02-04 | 489 | 489 | 476 | 479 | 51,000 | 479 |
| 2002-02-01 | 498 | 500 | 480 | 484 | 120,000 | 484 |
| 2002-01-31 | 492 | 504 | 492 | 497 | 92,000 | 497 |
| 2002-01-30 | 495 | 499 | 487 | 499 | 84,000 | 499 |
| 2002-01-29 | 495 | 510 | 495 | 504 | 87,000 | 504 |
| 2002-01-28 | 500 | 510 | 493 | 510 | 66,000 | 510 |
| 2002-01-25 | 495 | 505 | 493 | 500 | 73,000 | 500 |
| 2002-01-24 | 497 | 507 | 495 | 495 | 112,000 | 495 |
| 2002-01-23 | 501 | 508 | 495 | 495 | 87,000 | 495 |
| 2002-01-22 | 518 | 519 | 501 | 501 | 77,000 | 501 |
| 2002-01-21 | 515 | 518 | 510 | 517 | 82,000 | 517 |
| 2002-01-18 | 488 | 512 | 487 | 512 | 145,000 | 512 |
| 2002-01-17 | 497 | 500 | 490 | 498 | 115,000 | 498 |
| 2002-01-16 | 494 | 506 | 483 | 505 | 151,000 | 505 |
| 2002-01-15 | 492 | 504 | 489 | 499 | 163,000 | 499 |
| 2002-01-11 | 493 | 493 | 487 | 487 | 133,000 | 487 |
| 2002-01-10 | 500 | 500 | 492 | 492 | 81,000 | 492 |
| 2002-01-09 | 509 | 513 | 504 | 505 | 80,000 | 505 |
| 2002-01-08 | 524 | 530 | 514 | 529 | 63,000 | 529 |
| 2002-01-07 | 544 | 544 | 517 | 526 | 56,000 | 526 |
| 2002-01-04 | 550 | 550 | 540 | 544 | 23,000 | 544 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1983-03-28]1株→1.05株
