2001 (株)ニップン 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 | 437 | 438 | 433 | 433 | 143,000 | 866 |
| 2003-12-29 | 428 | 439 | 427 | 432 | 210,000 | 864 |
| 2003-12-26 | 431 | 431 | 425 | 430 | 105,000 | 860 |
| 2003-12-25 | 429 | 432 | 426 | 430 | 170,000 | 860 |
| 2003-12-24 | 428 | 429 | 422 | 428 | 261,000 | 856 |
| 2003-12-22 | 418 | 427 | 416 | 424 | 281,000 | 848 |
| 2003-12-19 | 420 | 425 | 419 | 421 | 401,000 | 842 |
| 2003-12-18 | 421 | 425 | 419 | 419 | 242,000 | 838 |
| 2003-12-17 | 420 | 422 | 416 | 419 | 246,000 | 838 |
| 2003-12-16 | 422 | 429 | 422 | 425 | 223,000 | 850 |
| 2003-12-15 | 436 | 437 | 428 | 432 | 711,000 | 864 |
| 2003-12-12 | 425 | 427 | 418 | 421 | 2,285,000 | 842 |
| 2003-12-11 | 402 | 413 | 402 | 410 | 329,000 | 820 |
| 2003-12-10 | 397 | 404 | 394 | 397 | 361,000 | 794 |
| 2003-12-09 | 394 | 398 | 388 | 396 | 206,000 | 792 |
| 2003-12-08 | 392 | 397 | 389 | 390 | 196,000 | 780 |
| 2003-12-05 | 393 | 398 | 392 | 397 | 150,000 | 794 |
| 2003-12-04 | 397 | 400 | 394 | 398 | 185,000 | 796 |
| 2003-12-03 | 398 | 401 | 393 | 396 | 197,000 | 792 |
| 2003-12-02 | 400 | 411 | 397 | 398 | 312,000 | 796 |
| 2003-12-01 | 384 | 404 | 382 | 400 | 396,000 | 800 |
| 2003-11-28 | 392 | 395 | 387 | 389 | 289,000 | 778 |
| 2003-11-27 | 399 | 399 | 395 | 397 | 276,000 | 794 |
| 2003-11-26 | 395 | 398 | 394 | 398 | 220,000 | 796 |
| 2003-11-25 | 394 | 396 | 391 | 393 | 239,000 | 786 |
| 2003-11-21 | 389 | 394 | 385 | 389 | 335,000 | 778 |
| 2003-11-20 | 386 | 394 | 376 | 391 | 408,000 | 782 |
| 2003-11-19 | 385 | 395 | 381 | 385 | 251,000 | 770 |
| 2003-11-18 | 390 | 400 | 382 | 391 | 391,000 | 782 |
| 2003-11-17 | 394 | 407 | 387 | 395 | 271,000 | 790 |
| 2003-11-14 | 419 | 423 | 406 | 412 | 730,000 | 824 |
| 2003-11-13 | 430 | 430 | 419 | 421 | 201,000 | 842 |
| 2003-11-12 | 416 | 425 | 410 | 425 | 205,000 | 850 |
| 2003-11-11 | 423 | 428 | 405 | 417 | 331,000 | 834 |
| 2003-11-10 | 424 | 424 | 418 | 424 | 204,000 | 848 |
| 2003-11-07 | 430 | 439 | 421 | 426 | 353,000 | 852 |
| 2003-11-06 | 429 | 431 | 423 | 431 | 369,000 | 862 |
| 2003-11-05 | 438 | 442 | 428 | 434 | 342,000 | 868 |
| 2003-11-04 | 432 | 438 | 423 | 437 | 578,000 | 874 |
| 2003-10-31 | 427 | 427 | 417 | 426 | 256,000 | 852 |
| 2003-10-30 | 412 | 429 | 412 | 427 | 473,000 | 854 |
| 2003-10-29 | 416 | 424 | 413 | 419 | 386,000 | 838 |
| 2003-10-28 | 410 | 419 | 403 | 417 | 279,000 | 834 |
| 2003-10-27 | 392 | 404 | 386 | 400 | 271,000 | 800 |
| 2003-10-24 | 407 | 407 | 392 | 394 | 350,000 | 788 |
| 2003-10-23 | 412 | 418 | 405 | 407 | 390,000 | 814 |
| 2003-10-22 | 428 | 430 | 418 | 424 | 329,000 | 848 |
| 2003-10-21 | 430 | 433 | 426 | 428 | 226,000 | 856 |
| 2003-10-20 | 426 | 435 | 410 | 433 | 283,000 | 866 |
| 2003-10-17 | 433 | 435 | 429 | 431 | 298,000 | 862 |
| 2003-10-16 | 424 | 435 | 423 | 433 | 368,000 | 866 |
| 2003-10-15 | 432 | 433 | 425 | 427 | 395,000 | 854 |
| 2003-10-14 | 430 | 437 | 426 | 431 | 337,000 | 862 |
| 2003-10-10 | 424 | 439 | 423 | 435 | 1,034,000 | 870 |
| 2003-10-09 | 423 | 427 | 421 | 424 | 256,000 | 848 |
| 2003-10-08 | 433 | 433 | 421 | 428 | 230,000 | 856 |
| 2003-10-07 | 430 | 433 | 428 | 433 | 160,000 | 866 |
| 2003-10-06 | 430 | 438 | 426 | 430 | 312,000 | 860 |
| 2003-10-03 | 423 | 433 | 423 | 429 | 532,000 | 858 |
| 2003-10-02 | 407 | 423 | 402 | 420 | 554,000 | 840 |
| 2003-10-01 | 393 | 408 | 393 | 406 | 275,000 | 812 |
| 2003-09-30 | 399 | 404 | 396 | 397 | 289,000 | 794 |
| 2003-09-29 | 402 | 403 | 394 | 399 | 317,000 | 798 |
| 2003-09-26 | 396 | 404 | 396 | 402 | 235,000 | 804 |
| 2003-09-25 | 402 | 408 | 397 | 401 | 405,000 | 802 |
| 2003-09-24 | 409 | 415 | 401 | 408 | 928,000 | 816 |
| 2003-09-22 | 405 | 408 | 388 | 392 | 407,000 | 784 |
| 2003-09-19 | 405 | 408 | 400 | 403 | 616,000 | 806 |
| 2003-09-18 | 401 | 405 | 392 | 402 | 828,000 | 804 |
| 2003-09-17 | 409 | 409 | 403 | 407 | 570,000 | 814 |
| 2003-09-16 | 405 | 413 | 398 | 407 | 449,000 | 814 |
| 2003-09-12 | 403 | 407 | 396 | 404 | 2,499,000 | 808 |
| 2003-09-11 | 407 | 407 | 398 | 398 | 480,000 | 796 |
| 2003-09-10 | 405 | 410 | 402 | 407 | 826,000 | 814 |
| 2003-09-09 | 390 | 415 | 388 | 415 | 1,414,000 | 830 |
| 2003-09-08 | 378 | 391 | 378 | 390 | 845,000 | 780 |
| 2003-09-05 | 367 | 377 | 365 | 373 | 490,000 | 746 |
| 2003-09-04 | 362 | 370 | 360 | 365 | 456,000 | 730 |
| 2003-09-03 | 369 | 369 | 360 | 362 | 481,000 | 724 |
| 2003-09-02 | 375 | 375 | 366 | 367 | 426,000 | 734 |
| 2003-09-01 | 365 | 375 | 365 | 375 | 710,000 | 750 |
| 2003-08-29 | 360 | 366 | 353 | 365 | 464,000 | 730 |
| 2003-08-28 | 362 | 364 | 354 | 359 | 413,000 | 718 |
| 2003-08-27 | 364 | 368 | 361 | 365 | 426,000 | 730 |
| 2003-08-26 | 359 | 365 | 354 | 365 | 362,000 | 730 |
| 2003-08-25 | 357 | 359 | 351 | 359 | 387,000 | 718 |
| 2003-08-22 | 360 | 360 | 352 | 352 | 287,000 | 704 |
| 2003-08-21 | 357 | 362 | 356 | 360 | 646,000 | 720 |
| 2003-08-20 | 365 | 365 | 355 | 362 | 668,000 | 724 |
| 2003-08-19 | 356 | 364 | 355 | 364 | 960,000 | 728 |
| 2003-08-18 | 345 | 355 | 343 | 353 | 590,000 | 706 |
| 2003-08-15 | 342 | 345 | 339 | 339 | 317,000 | 678 |
| 2003-08-14 | 335 | 348 | 335 | 347 | 423,000 | 694 |
| 2003-08-13 | 336 | 339 | 336 | 338 | 403,000 | 676 |
| 2003-08-12 | 336 | 337 | 331 | 332 | 418,000 | 664 |
| 2003-08-11 | 333 | 335 | 326 | 335 | 608,000 | 670 |
| 2003-08-08 | 311 | 335 | 311 | 331 | 2,420,000 | 662 |
| 2003-08-07 | 306 | 309 | 305 | 309 | 224,000 | 618 |
| 2003-08-06 | 307 | 308 | 305 | 305 | 216,000 | 610 |
| 2003-08-05 | 311 | 311 | 304 | 306 | 405,000 | 612 |
| 2003-08-04 | 308 | 310 | 306 | 306 | 364,000 | 612 |
| 2003-08-01 | 314 | 315 | 309 | 313 | 343,000 | 626 |
| 2003-07-31 | 307 | 314 | 307 | 309 | 380,000 | 618 |
| 2003-07-30 | 319 | 319 | 309 | 312 | 389,000 | 624 |
| 2003-07-29 | 317 | 320 | 315 | 316 | 301,000 | 632 |
| 2003-07-28 | 315 | 320 | 314 | 320 | 260,000 | 640 |
| 2003-07-25 | 315 | 317 | 308 | 314 | 397,000 | 628 |
| 2003-07-24 | 314 | 317 | 313 | 315 | 245,000 | 630 |
| 2003-07-23 | 309 | 316 | 309 | 315 | 268,000 | 630 |
| 2003-07-22 | 312 | 313 | 308 | 312 | 245,000 | 624 |
| 2003-07-18 | 316 | 320 | 309 | 312 | 322,000 | 624 |
| 2003-07-17 | 305 | 315 | 303 | 314 | 521,000 | 628 |
| 2003-07-16 | 311 | 311 | 300 | 305 | 648,000 | 610 |
| 2003-07-15 | 317 | 318 | 310 | 310 | 424,000 | 620 |
| 2003-07-14 | 323 | 323 | 314 | 317 | 762,000 | 634 |
| 2003-07-11 | 330 | 331 | 322 | 324 | 1,148,000 | 648 |
| 2003-07-10 | 323 | 334 | 322 | 332 | 714,000 | 664 |
| 2003-07-09 | 316 | 322 | 310 | 322 | 586,000 | 644 |
| 2003-07-08 | 327 | 327 | 317 | 318 | 688,000 | 636 |
| 2003-07-07 | 334 | 335 | 330 | 330 | 335,000 | 660 |
| 2003-07-04 | 334 | 341 | 334 | 334 | 427,000 | 668 |
| 2003-07-03 | 339 | 342 | 330 | 332 | 542,000 | 664 |
| 2003-07-02 | 337 | 340 | 333 | 340 | 366,000 | 680 |
| 2003-07-01 | 335 | 337 | 334 | 335 | 401,000 | 670 |
| 2003-06-30 | 342 | 342 | 335 | 335 | 244,000 | 670 |
| 2003-06-27 | 339 | 340 | 338 | 339 | 215,000 | 678 |
| 2003-06-26 | 339 | 339 | 333 | 336 | 187,000 | 672 |
| 2003-06-25 | 333 | 339 | 333 | 336 | 181,000 | 672 |
| 2003-06-24 | 339 | 340 | 331 | 333 | 297,000 | 666 |
| 2003-06-23 | 337 | 340 | 333 | 337 | 242,000 | 674 |
| 2003-06-20 | 333 | 340 | 331 | 340 | 349,000 | 680 |
| 2003-06-19 | 334 | 336 | 330 | 333 | 360,000 | 666 |
| 2003-06-18 | 338 | 340 | 333 | 333 | 439,000 | 666 |
| 2003-06-17 | 344 | 344 | 338 | 342 | 207,000 | 684 |
| 2003-06-16 | 345 | 345 | 336 | 340 | 358,000 | 680 |
| 2003-06-13 | 336 | 347 | 333 | 344 | 2,205,000 | 688 |
| 2003-06-12 | 341 | 341 | 335 | 339 | 499,000 | 678 |
| 2003-06-11 | 343 | 343 | 339 | 341 | 500,000 | 682 |
| 2003-06-10 | 347 | 347 | 343 | 343 | 220,000 | 686 |
| 2003-06-09 | 352 | 352 | 343 | 346 | 417,000 | 692 |
| 2003-06-06 | 346 | 350 | 340 | 346 | 332,000 | 692 |
| 2003-06-05 | 344 | 346 | 340 | 346 | 209,000 | 692 |
| 2003-06-04 | 343 | 349 | 339 | 339 | 254,000 | 678 |
| 2003-06-03 | 340 | 345 | 337 | 342 | 322,000 | 684 |
| 2003-06-02 | 347 | 354 | 342 | 342 | 481,000 | 684 |
| 2003-05-30 | 351 | 356 | 350 | 350 | 239,000 | 700 |
| 2003-05-29 | 354 | 358 | 353 | 357 | 477,000 | 714 |
| 2003-05-28 | 350 | 354 | 349 | 351 | 300,000 | 702 |
| 2003-05-27 | 350 | 352 | 347 | 349 | 219,000 | 698 |
| 2003-05-26 | 340 | 352 | 340 | 350 | 251,000 | 700 |
| 2003-05-23 | 349 | 350 | 342 | 345 | 232,000 | 690 |
| 2003-05-22 | 345 | 347 | 342 | 344 | 206,000 | 688 |
| 2003-05-21 | 349 | 354 | 346 | 350 | 378,000 | 700 |
| 2003-05-20 | 343 | 356 | 341 | 354 | 1,033,000 | 708 |
| 2003-05-19 | 340 | 342 | 331 | 342 | 511,000 | 684 |
| 2003-05-16 | 334 | 340 | 328 | 339 | 714,000 | 678 |
| 2003-05-15 | 332 | 334 | 328 | 332 | 586,000 | 664 |
| 2003-05-14 | 326 | 331 | 325 | 328 | 257,000 | 656 |
| 2003-05-13 | 326 | 330 | 324 | 324 | 277,000 | 648 |
| 2003-05-12 | 332 | 332 | 327 | 330 | 377,000 | 660 |
| 2003-05-09 | 325 | 331 | 320 | 331 | 809,000 | 662 |
| 2003-05-08 | 324 | 327 | 322 | 324 | 393,000 | 648 |
| 2003-05-07 | 330 | 331 | 324 | 328 | 437,000 | 656 |
| 2003-05-06 | 334 | 336 | 332 | 334 | 341,000 | 668 |
| 2003-05-02 | 329 | 332 | 327 | 330 | 344,000 | 660 |
| 2003-05-01 | 330 | 334 | 326 | 334 | 218,000 | 668 |
| 2003-04-30 | 328 | 338 | 328 | 330 | 399,000 | 660 |
| 2003-04-28 | 327 | 331 | 325 | 331 | 236,000 | 662 |
| 2003-04-25 | 321 | 327 | 321 | 327 | 331,000 | 654 |
| 2003-04-24 | 329 | 331 | 323 | 325 | 355,000 | 650 |
| 2003-04-23 | 331 | 338 | 328 | 329 | 440,000 | 658 |
| 2003-04-22 | 331 | 332 | 324 | 328 | 424,000 | 656 |
| 2003-04-21 | 337 | 338 | 333 | 334 | 526,000 | 668 |
| 2003-04-18 | 335 | 340 | 335 | 337 | 400,000 | 674 |
| 2003-04-17 | 334 | 339 | 334 | 336 | 383,000 | 672 |
| 2003-04-16 | 344 | 345 | 338 | 338 | 581,000 | 676 |
| 2003-04-15 | 343 | 349 | 343 | 344 | 1,007,000 | 688 |
| 2003-04-14 | 333 | 343 | 332 | 341 | 878,000 | 682 |
| 2003-04-11 | 328 | 341 | 326 | 333 | 1,893,000 | 666 |
| 2003-04-10 | 323 | 329 | 323 | 328 | 696,000 | 656 |
| 2003-04-09 | 318 | 323 | 312 | 321 | 251,000 | 642 |
| 2003-04-08 | 325 | 330 | 318 | 323 | 698,000 | 646 |
| 2003-04-07 | 315 | 324 | 313 | 324 | 722,000 | 648 |
| 2003-04-04 | 310 | 319 | 308 | 315 | 758,000 | 630 |
| 2003-04-03 | 308 | 317 | 304 | 305 | 852,000 | 610 |
| 2003-04-02 | 306 | 307 | 303 | 307 | 490,000 | 614 |
| 2003-04-01 | 301 | 306 | 295 | 305 | 389,000 | 610 |
| 2003-03-31 | 304 | 304 | 297 | 301 | 377,000 | 602 |
| 2003-03-28 | 307 | 307 | 300 | 305 | 335,000 | 610 |
| 2003-03-27 | 307 | 307 | 303 | 307 | 238,000 | 614 |
| 2003-03-26 | 302 | 307 | 301 | 307 | 360,000 | 614 |
| 2003-03-25 | 303 | 308 | 292 | 305 | 554,000 | 610 |
| 2003-03-24 | 304 | 308 | 300 | 305 | 621,000 | 610 |
| 2003-03-20 | 299 | 300 | 295 | 295 | 560,000 | 590 |
| 2003-03-19 | 298 | 299 | 292 | 299 | 542,000 | 598 |
| 2003-03-18 | 295 | 301 | 292 | 297 | 642,000 | 594 |
| 2003-03-17 | 289 | 295 | 287 | 294 | 582,000 | 588 |
| 2003-03-14 | 291 | 296 | 288 | 295 | 2,767,000 | 590 |
| 2003-03-13 | 299 | 302 | 290 | 296 | 2,529,000 | 592 |
| 2003-03-12 | 335 | 339 | 300 | 304 | 6,199,000 | 608 |
| 2003-03-11 | 267 | 273 | 267 | 270 | 167,000 | 540 |
| 2003-03-10 | 270 | 272 | 266 | 272 | 260,000 | 544 |
| 2003-03-07 | 273 | 278 | 271 | 272 | 349,000 | 544 |
| 2003-03-06 | 275 | 278 | 275 | 276 | 151,000 | 552 |
| 2003-03-05 | 271 | 279 | 269 | 279 | 199,000 | 558 |
| 2003-03-04 | 279 | 280 | 275 | 276 | 189,000 | 552 |
| 2003-03-03 | 275 | 279 | 271 | 279 | 195,000 | 558 |
| 2003-02-28 | 274 | 275 | 270 | 273 | 306,000 | 546 |
| 2003-02-27 | 264 | 274 | 264 | 273 | 283,000 | 546 |
| 2003-02-26 | 263 | 269 | 263 | 267 | 224,000 | 534 |
| 2003-02-25 | 269 | 272 | 261 | 266 | 282,000 | 532 |
| 2003-02-24 | 271 | 274 | 269 | 274 | 210,000 | 548 |
| 2003-02-21 | 274 | 276 | 271 | 271 | 288,000 | 542 |
| 2003-02-20 | 278 | 279 | 273 | 276 | 349,000 | 552 |
| 2003-02-19 | 279 | 281 | 278 | 279 | 261,000 | 558 |
| 2003-02-18 | 278 | 282 | 277 | 279 | 350,000 | 558 |
| 2003-02-17 | 281 | 283 | 280 | 282 | 256,000 | 564 |
| 2003-02-14 | 279 | 285 | 278 | 285 | 999,000 | 570 |
| 2003-02-13 | 279 | 279 | 276 | 278 | 281,000 | 556 |
| 2003-02-12 | 278 | 278 | 275 | 278 | 355,000 | 556 |
| 2003-02-10 | 275 | 277 | 273 | 277 | 346,000 | 554 |
| 2003-02-07 | 271 | 274 | 269 | 274 | 285,000 | 548 |
| 2003-02-06 | 268 | 270 | 266 | 269 | 239,000 | 538 |
| 2003-02-05 | 264 | 271 | 262 | 268 | 326,000 | 536 |
| 2003-02-04 | 267 | 267 | 263 | 264 | 258,000 | 528 |
| 2003-02-03 | 259 | 269 | 258 | 266 | 358,000 | 532 |
| 2003-01-31 | 258 | 262 | 257 | 262 | 344,000 | 524 |
| 2003-01-30 | 258 | 261 | 258 | 258 | 234,000 | 516 |
| 2003-01-29 | 262 | 263 | 255 | 257 | 230,000 | 514 |
| 2003-01-28 | 260 | 263 | 258 | 263 | 286,000 | 526 |
| 2003-01-27 | 257 | 260 | 255 | 260 | 252,000 | 520 |
| 2003-01-24 | 260 | 261 | 255 | 256 | 341,000 | 512 |
| 2003-01-23 | 255 | 262 | 253 | 257 | 288,000 | 514 |
| 2003-01-22 | 259 | 259 | 253 | 254 | 354,000 | 508 |
| 2003-01-21 | 253 | 264 | 253 | 263 | 283,000 | 526 |
| 2003-01-20 | 255 | 256 | 252 | 255 | 306,000 | 510 |
| 2003-01-17 | 252 | 258 | 252 | 256 | 264,000 | 512 |
| 2003-01-16 | 254 | 256 | 253 | 255 | 265,000 | 510 |
| 2003-01-15 | 252 | 257 | 248 | 254 | 445,000 | 508 |
| 2003-01-14 | 250 | 252 | 249 | 250 | 189,000 | 500 |
| 2003-01-10 | 256 | 257 | 250 | 252 | 482,000 | 504 |
| 2003-01-09 | 251 | 252 | 249 | 252 | 187,000 | 504 |
| 2003-01-08 | 249 | 251 | 247 | 250 | 146,000 | 500 |
| 2003-01-07 | 253 | 254 | 251 | 251 | 182,000 | 502 |
| 2003-01-06 | 251 | 253 | 247 | 252 | 79,000 | 504 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
