1881 (株)NIPPO の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 559 | 570 | 559 | 570 | 18,000 | 570 |
| 2003-12-29 | 563 | 570 | 562 | 569 | 53,000 | 569 |
| 2003-12-26 | 558 | 558 | 551 | 556 | 20,000 | 556 |
| 2003-12-25 | 559 | 559 | 555 | 559 | 50,000 | 559 |
| 2003-12-24 | 550 | 557 | 548 | 556 | 90,000 | 556 |
| 2003-12-22 | 555 | 559 | 551 | 552 | 41,000 | 552 |
| 2003-12-19 | 554 | 554 | 542 | 547 | 139,000 | 547 |
| 2003-12-18 | 537 | 550 | 537 | 550 | 81,000 | 550 |
| 2003-12-17 | 545 | 550 | 535 | 537 | 172,000 | 537 |
| 2003-12-16 | 556 | 556 | 539 | 545 | 117,000 | 545 |
| 2003-12-15 | 555 | 559 | 550 | 556 | 148,000 | 556 |
| 2003-12-12 | 551 | 558 | 550 | 555 | 163,000 | 555 |
| 2003-12-11 | 550 | 550 | 546 | 550 | 49,000 | 550 |
| 2003-12-10 | 558 | 558 | 541 | 549 | 59,000 | 549 |
| 2003-12-09 | 550 | 565 | 549 | 558 | 371,000 | 558 |
| 2003-12-08 | 560 | 560 | 546 | 551 | 118,000 | 551 |
| 2003-12-05 | 561 | 569 | 560 | 565 | 143,000 | 565 |
| 2003-12-04 | 567 | 577 | 559 | 564 | 128,000 | 564 |
| 2003-12-03 | 573 | 584 | 572 | 577 | 155,000 | 577 |
| 2003-12-02 | 587 | 598 | 586 | 592 | 59,000 | 592 |
| 2003-12-01 | 561 | 589 | 561 | 587 | 91,000 | 587 |
| 2003-11-28 | 593 | 593 | 585 | 585 | 63,000 | 585 |
| 2003-11-27 | 585 | 592 | 580 | 592 | 64,000 | 592 |
| 2003-11-26 | 579 | 585 | 575 | 580 | 85,000 | 580 |
| 2003-11-25 | 585 | 585 | 564 | 576 | 55,000 | 576 |
| 2003-11-21 | 555 | 571 | 551 | 563 | 37,000 | 563 |
| 2003-11-20 | 550 | 568 | 550 | 565 | 81,000 | 565 |
| 2003-11-19 | 551 | 557 | 545 | 549 | 72,000 | 549 |
| 2003-11-18 | 551 | 557 | 548 | 555 | 36,000 | 555 |
| 2003-11-17 | 567 | 567 | 550 | 551 | 52,000 | 551 |
| 2003-11-14 | 566 | 588 | 564 | 577 | 79,000 | 577 |
| 2003-11-13 | 563 | 575 | 560 | 562 | 42,000 | 562 |
| 2003-11-12 | 559 | 580 | 559 | 569 | 53,000 | 569 |
| 2003-11-11 | 580 | 582 | 570 | 579 | 120,000 | 579 |
| 2003-11-10 | 584 | 584 | 577 | 577 | 27,000 | 577 |
| 2003-11-07 | 582 | 585 | 565 | 584 | 78,000 | 584 |
| 2003-11-06 | 599 | 599 | 581 | 581 | 102,000 | 581 |
| 2003-11-05 | 596 | 597 | 590 | 593 | 75,000 | 593 |
| 2003-11-04 | 583 | 597 | 578 | 590 | 32,000 | 590 |
| 2003-10-31 | 579 | 579 | 573 | 573 | 38,000 | 573 |
| 2003-10-30 | 576 | 578 | 572 | 578 | 29,000 | 578 |
| 2003-10-29 | 588 | 591 | 577 | 582 | 35,000 | 582 |
| 2003-10-28 | 567 | 583 | 567 | 576 | 54,000 | 576 |
| 2003-10-27 | 581 | 581 | 562 | 567 | 34,000 | 567 |
| 2003-10-24 | 580 | 580 | 560 | 574 | 84,000 | 574 |
| 2003-10-23 | 580 | 584 | 568 | 570 | 140,000 | 570 |
| 2003-10-22 | 606 | 610 | 599 | 608 | 66,000 | 608 |
| 2003-10-21 | 611 | 614 | 589 | 598 | 66,000 | 598 |
| 2003-10-20 | 587 | 610 | 587 | 607 | 93,000 | 607 |
| 2003-10-17 | 601 | 603 | 585 | 587 | 130,000 | 587 |
| 2003-10-16 | 602 | 607 | 600 | 604 | 59,000 | 604 |
| 2003-10-15 | 621 | 621 | 604 | 604 | 69,000 | 604 |
| 2003-10-14 | 622 | 629 | 616 | 621 | 77,000 | 621 |
| 2003-10-10 | 617 | 623 | 614 | 622 | 93,000 | 622 |
| 2003-10-09 | 615 | 620 | 615 | 616 | 63,000 | 616 |
| 2003-10-08 | 613 | 623 | 612 | 616 | 59,000 | 616 |
| 2003-10-07 | 639 | 639 | 615 | 619 | 81,000 | 619 |
| 2003-10-06 | 635 | 639 | 616 | 638 | 146,000 | 638 |
| 2003-10-03 | 614 | 630 | 610 | 629 | 114,000 | 629 |
| 2003-10-02 | 615 | 620 | 615 | 615 | 54,000 | 615 |
| 2003-10-01 | 610 | 630 | 594 | 620 | 201,000 | 620 |
| 2003-09-30 | 598 | 620 | 591 | 611 | 98,000 | 611 |
| 2003-09-29 | 608 | 608 | 590 | 590 | 64,000 | 590 |
| 2003-09-26 | 577 | 608 | 577 | 604 | 56,000 | 604 |
| 2003-09-25 | 600 | 616 | 595 | 597 | 47,000 | 597 |
| 2003-09-24 | 616 | 620 | 605 | 610 | 69,000 | 610 |
| 2003-09-22 | 588 | 615 | 587 | 615 | 152,000 | 615 |
| 2003-09-19 | 611 | 615 | 602 | 609 | 114,000 | 609 |
| 2003-09-18 | 592 | 616 | 590 | 611 | 234,000 | 611 |
| 2003-09-17 | 603 | 606 | 594 | 599 | 254,000 | 599 |
| 2003-09-16 | 580 | 616 | 580 | 613 | 452,000 | 613 |
| 2003-09-12 | 566 | 580 | 559 | 579 | 375,000 | 579 |
| 2003-09-11 | 558 | 566 | 556 | 561 | 156,000 | 561 |
| 2003-09-10 | 548 | 559 | 546 | 558 | 312,000 | 558 |
| 2003-09-09 | 555 | 557 | 548 | 548 | 238,000 | 548 |
| 2003-09-08 | 550 | 555 | 550 | 554 | 77,000 | 554 |
| 2003-09-05 | 552 | 552 | 547 | 551 | 156,000 | 551 |
| 2003-09-04 | 549 | 555 | 547 | 553 | 117,000 | 553 |
| 2003-09-03 | 540 | 551 | 540 | 547 | 123,000 | 547 |
| 2003-09-02 | 540 | 540 | 536 | 537 | 160,000 | 537 |
| 2003-09-01 | 550 | 550 | 536 | 540 | 195,000 | 540 |
| 2003-08-29 | 538 | 545 | 534 | 540 | 85,000 | 540 |
| 2003-08-28 | 539 | 539 | 537 | 538 | 34,000 | 538 |
| 2003-08-27 | 541 | 544 | 535 | 535 | 127,000 | 535 |
| 2003-08-26 | 536 | 545 | 536 | 540 | 119,000 | 540 |
| 2003-08-25 | 538 | 540 | 533 | 535 | 149,000 | 535 |
| 2003-08-22 | 550 | 550 | 525 | 537 | 189,000 | 537 |
| 2003-08-21 | 558 | 558 | 552 | 554 | 66,000 | 554 |
| 2003-08-20 | 560 | 560 | 555 | 557 | 72,000 | 557 |
| 2003-08-19 | 562 | 562 | 551 | 558 | 91,000 | 558 |
| 2003-08-18 | 553 | 564 | 553 | 560 | 47,000 | 560 |
| 2003-08-15 | 570 | 571 | 551 | 555 | 30,000 | 555 |
| 2003-08-14 | 565 | 575 | 561 | 570 | 88,000 | 570 |
| 2003-08-13 | 555 | 565 | 551 | 562 | 96,000 | 562 |
| 2003-08-12 | 558 | 559 | 551 | 555 | 73,000 | 555 |
| 2003-08-11 | 544 | 559 | 544 | 553 | 67,000 | 553 |
| 2003-08-08 | 552 | 552 | 542 | 549 | 136,000 | 549 |
| 2003-08-07 | 549 | 553 | 545 | 548 | 57,000 | 548 |
| 2003-08-06 | 549 | 555 | 545 | 549 | 86,000 | 549 |
| 2003-08-05 | 547 | 554 | 542 | 550 | 105,000 | 550 |
| 2003-08-04 | 551 | 559 | 548 | 552 | 73,000 | 552 |
| 2003-08-01 | 555 | 555 | 547 | 553 | 82,000 | 553 |
| 2003-07-31 | 549 | 552 | 542 | 552 | 118,000 | 552 |
| 2003-07-30 | 541 | 559 | 538 | 559 | 141,000 | 559 |
| 2003-07-29 | 535 | 544 | 535 | 542 | 153,000 | 542 |
| 2003-07-28 | 532 | 546 | 531 | 539 | 168,000 | 539 |
| 2003-07-25 | 534 | 536 | 530 | 532 | 108,000 | 532 |
| 2003-07-24 | 539 | 542 | 535 | 536 | 109,000 | 536 |
| 2003-07-23 | 535 | 541 | 535 | 539 | 113,000 | 539 |
| 2003-07-22 | 535 | 539 | 535 | 535 | 106,000 | 535 |
| 2003-07-18 | 534 | 548 | 534 | 547 | 95,000 | 547 |
| 2003-07-17 | 543 | 548 | 533 | 538 | 54,000 | 538 |
| 2003-07-16 | 568 | 568 | 553 | 553 | 97,000 | 553 |
| 2003-07-15 | 583 | 585 | 576 | 576 | 92,000 | 576 |
| 2003-07-14 | 573 | 588 | 573 | 584 | 102,000 | 584 |
| 2003-07-11 | 576 | 577 | 571 | 574 | 58,000 | 574 |
| 2003-07-10 | 578 | 589 | 577 | 577 | 35,000 | 577 |
| 2003-07-09 | 580 | 594 | 579 | 580 | 104,000 | 580 |
| 2003-07-08 | 577 | 582 | 574 | 579 | 88,000 | 579 |
| 2003-07-07 | 594 | 594 | 585 | 587 | 58,000 | 587 |
| 2003-07-04 | 569 | 593 | 566 | 593 | 129,000 | 593 |
| 2003-07-03 | 583 | 601 | 575 | 589 | 303,000 | 589 |
| 2003-07-02 | 560 | 574 | 550 | 573 | 154,000 | 573 |
| 2003-07-01 | 546 | 556 | 540 | 540 | 123,000 | 540 |
| 2003-06-30 | 550 | 551 | 545 | 545 | 55,000 | 545 |
| 2003-06-27 | 548 | 552 | 544 | 550 | 42,000 | 550 |
| 2003-06-26 | 545 | 545 | 539 | 539 | 48,000 | 539 |
| 2003-06-25 | 535 | 542 | 535 | 538 | 59,000 | 538 |
| 2003-06-24 | 541 | 542 | 535 | 535 | 54,000 | 535 |
| 2003-06-23 | 542 | 547 | 539 | 539 | 57,000 | 539 |
| 2003-06-20 | 530 | 545 | 530 | 538 | 94,000 | 538 |
| 2003-06-19 | 546 | 547 | 540 | 540 | 90,000 | 540 |
| 2003-06-18 | 539 | 546 | 538 | 542 | 71,000 | 542 |
| 2003-06-17 | 536 | 539 | 532 | 538 | 89,000 | 538 |
| 2003-06-16 | 534 | 538 | 529 | 535 | 67,000 | 535 |
| 2003-06-13 | 538 | 539 | 533 | 537 | 255,000 | 537 |
| 2003-06-12 | 532 | 539 | 527 | 528 | 73,000 | 528 |
| 2003-06-11 | 527 | 533 | 527 | 530 | 71,000 | 530 |
| 2003-06-10 | 540 | 540 | 526 | 529 | 83,000 | 529 |
| 2003-06-09 | 532 | 541 | 527 | 540 | 126,000 | 540 |
| 2003-06-06 | 523 | 533 | 522 | 532 | 85,000 | 532 |
| 2003-06-05 | 530 | 534 | 522 | 522 | 124,000 | 522 |
| 2003-06-04 | 540 | 541 | 529 | 530 | 83,000 | 530 |
| 2003-06-03 | 536 | 550 | 531 | 546 | 66,000 | 546 |
| 2003-06-02 | 533 | 539 | 531 | 531 | 96,000 | 531 |
| 2003-05-30 | 538 | 542 | 537 | 537 | 63,000 | 537 |
| 2003-05-29 | 527 | 537 | 525 | 532 | 133,000 | 532 |
| 2003-05-28 | 539 | 539 | 526 | 526 | 69,000 | 526 |
| 2003-05-27 | 535 | 535 | 525 | 529 | 146,000 | 529 |
| 2003-05-26 | 546 | 546 | 537 | 537 | 105,000 | 537 |
| 2003-05-23 | 548 | 548 | 540 | 540 | 293,000 | 540 |
| 2003-05-22 | 543 | 551 | 543 | 550 | 41,000 | 550 |
| 2003-05-21 | 541 | 550 | 540 | 541 | 81,000 | 541 |
| 2003-05-20 | 548 | 552 | 540 | 543 | 69,000 | 543 |
| 2003-05-19 | 569 | 569 | 551 | 555 | 63,000 | 555 |
| 2003-05-16 | 574 | 574 | 569 | 569 | 47,000 | 569 |
| 2003-05-15 | 575 | 579 | 572 | 576 | 45,000 | 576 |
| 2003-05-14 | 576 | 580 | 572 | 573 | 41,000 | 573 |
| 2003-05-13 | 567 | 582 | 567 | 580 | 57,000 | 580 |
| 2003-05-12 | 576 | 577 | 570 | 572 | 36,000 | 572 |
| 2003-05-09 | 560 | 580 | 560 | 580 | 168,000 | 580 |
| 2003-05-08 | 564 | 568 | 557 | 560 | 48,000 | 560 |
| 2003-05-07 | 574 | 574 | 558 | 570 | 81,000 | 570 |
| 2003-05-06 | 572 | 574 | 563 | 568 | 55,000 | 568 |
| 2003-05-02 | 547 | 563 | 546 | 563 | 65,000 | 563 |
| 2003-05-01 | 555 | 555 | 545 | 545 | 62,000 | 545 |
| 2003-04-30 | 546 | 559 | 546 | 551 | 26,000 | 551 |
| 2003-04-28 | 553 | 555 | 544 | 544 | 64,000 | 544 |
| 2003-04-25 | 564 | 564 | 556 | 557 | 42,000 | 557 |
| 2003-04-24 | 571 | 573 | 568 | 568 | 41,000 | 568 |
| 2003-04-23 | 571 | 582 | 570 | 572 | 63,000 | 572 |
| 2003-04-22 | 586 | 588 | 575 | 578 | 253,000 | 578 |
| 2003-04-21 | 570 | 587 | 570 | 585 | 54,000 | 585 |
| 2003-04-18 | 591 | 595 | 586 | 590 | 75,000 | 590 |
| 2003-04-17 | 588 | 591 | 583 | 591 | 53,000 | 591 |
| 2003-04-16 | 581 | 591 | 572 | 588 | 121,000 | 588 |
| 2003-04-15 | 566 | 584 | 566 | 581 | 89,000 | 581 |
| 2003-04-14 | 554 | 569 | 554 | 566 | 75,000 | 566 |
| 2003-04-11 | 564 | 576 | 561 | 562 | 64,000 | 562 |
| 2003-04-10 | 592 | 592 | 572 | 574 | 67,000 | 574 |
| 2003-04-09 | 583 | 593 | 583 | 593 | 100,000 | 593 |
| 2003-04-08 | 575 | 582 | 570 | 582 | 101,000 | 582 |
| 2003-04-07 | 577 | 580 | 565 | 576 | 60,000 | 576 |
| 2003-04-04 | 569 | 582 | 562 | 575 | 62,000 | 575 |
| 2003-04-03 | 588 | 588 | 563 | 563 | 90,000 | 563 |
| 2003-04-02 | 568 | 585 | 565 | 585 | 45,000 | 585 |
| 2003-04-01 | 555 | 559 | 540 | 558 | 154,000 | 558 |
| 2003-03-31 | 584 | 590 | 560 | 560 | 163,000 | 560 |
| 2003-03-28 | 599 | 604 | 585 | 589 | 145,000 | 589 |
| 2003-03-27 | 592 | 605 | 591 | 604 | 226,000 | 604 |
| 2003-03-26 | 590 | 598 | 587 | 598 | 146,000 | 598 |
| 2003-03-25 | 600 | 604 | 590 | 600 | 108,000 | 600 |
| 2003-03-24 | 588 | 610 | 588 | 601 | 165,000 | 601 |
| 2003-03-20 | 569 | 585 | 566 | 585 | 101,000 | 585 |
| 2003-03-19 | 557 | 568 | 557 | 565 | 79,000 | 565 |
| 2003-03-18 | 558 | 569 | 557 | 557 | 114,000 | 557 |
| 2003-03-17 | 559 | 559 | 554 | 557 | 44,000 | 557 |
| 2003-03-14 | 570 | 570 | 553 | 559 | 240,000 | 559 |
| 2003-03-13 | 552 | 559 | 552 | 559 | 50,000 | 559 |
| 2003-03-12 | 547 | 553 | 546 | 552 | 81,000 | 552 |
| 2003-03-11 | 550 | 560 | 548 | 552 | 67,000 | 552 |
| 2003-03-10 | 542 | 550 | 539 | 550 | 60,000 | 550 |
| 2003-03-07 | 565 | 565 | 552 | 552 | 75,000 | 552 |
| 2003-03-06 | 563 | 569 | 563 | 565 | 182,000 | 565 |
| 2003-03-05 | 551 | 566 | 551 | 563 | 101,000 | 563 |
| 2003-03-04 | 558 | 564 | 558 | 561 | 96,000 | 561 |
| 2003-03-03 | 546 | 559 | 546 | 558 | 56,000 | 558 |
| 2003-02-28 | 540 | 548 | 540 | 548 | 31,000 | 548 |
| 2003-02-27 | 544 | 549 | 536 | 543 | 77,000 | 543 |
| 2003-02-26 | 531 | 545 | 531 | 539 | 57,000 | 539 |
| 2003-02-25 | 546 | 546 | 532 | 532 | 36,000 | 532 |
| 2003-02-24 | 549 | 552 | 549 | 550 | 17,000 | 550 |
| 2003-02-21 | 560 | 561 | 551 | 555 | 48,000 | 555 |
| 2003-02-20 | 548 | 564 | 548 | 563 | 82,000 | 563 |
| 2003-02-19 | 551 | 561 | 550 | 557 | 140,000 | 557 |
| 2003-02-18 | 548 | 553 | 541 | 552 | 135,000 | 552 |
| 2003-02-17 | 549 | 550 | 544 | 547 | 28,000 | 547 |
| 2003-02-14 | 537 | 550 | 537 | 549 | 88,000 | 549 |
| 2003-02-13 | 548 | 550 | 544 | 545 | 129,000 | 545 |
| 2003-02-12 | 534 | 548 | 534 | 547 | 118,000 | 547 |
| 2003-02-10 | 536 | 539 | 535 | 539 | 161,000 | 539 |
| 2003-02-07 | 531 | 536 | 531 | 536 | 48,000 | 536 |
| 2003-02-06 | 532 | 533 | 527 | 532 | 46,000 | 532 |
| 2003-02-05 | 526 | 537 | 526 | 532 | 155,000 | 532 |
| 2003-02-04 | 526 | 536 | 526 | 532 | 146,000 | 532 |
| 2003-02-03 | 520 | 525 | 514 | 525 | 67,000 | 525 |
| 2003-01-31 | 516 | 521 | 514 | 515 | 80,000 | 515 |
| 2003-01-30 | 520 | 522 | 514 | 516 | 49,000 | 516 |
| 2003-01-29 | 519 | 523 | 516 | 518 | 156,000 | 518 |
| 2003-01-28 | 518 | 531 | 516 | 522 | 93,000 | 522 |
| 2003-01-27 | 517 | 528 | 517 | 518 | 105,000 | 518 |
| 2003-01-24 | 528 | 540 | 522 | 527 | 157,000 | 527 |
| 2003-01-23 | 516 | 535 | 512 | 528 | 174,000 | 528 |
| 2003-01-22 | 517 | 517 | 513 | 516 | 65,000 | 516 |
| 2003-01-21 | 516 | 520 | 515 | 517 | 99,000 | 517 |
| 2003-01-20 | 517 | 517 | 508 | 517 | 66,000 | 517 |
| 2003-01-17 | 509 | 518 | 509 | 517 | 92,000 | 517 |
| 2003-01-16 | 503 | 509 | 503 | 509 | 39,000 | 509 |
| 2003-01-15 | 514 | 515 | 505 | 507 | 111,000 | 507 |
| 2003-01-14 | 511 | 520 | 511 | 520 | 113,000 | 520 |
| 2003-01-10 | 515 | 515 | 510 | 512 | 51,000 | 512 |
| 2003-01-09 | 509 | 515 | 509 | 515 | 144,000 | 515 |
| 2003-01-08 | 514 | 516 | 509 | 510 | 131,000 | 510 |
| 2003-01-07 | 514 | 516 | 504 | 516 | 108,000 | 516 |
| 2003-01-06 | 502 | 514 | 502 | 514 | 54,000 | 514 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1983-03-28]1株→1.05株
