5991 ニッパツ 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 | 505 | 505 | 499 | 499 | 267,000 | 499 |
| 2003-12-29 | 507 | 507 | 502 | 502 | 285,000 | 502 |
| 2003-12-26 | 502 | 505 | 500 | 500 | 414,000 | 500 |
| 2003-12-25 | 503 | 507 | 498 | 503 | 285,000 | 503 |
| 2003-12-24 | 506 | 509 | 505 | 507 | 281,000 | 507 |
| 2003-12-22 | 509 | 518 | 505 | 505 | 720,000 | 505 |
| 2003-12-19 | 501 | 512 | 498 | 507 | 484,000 | 507 |
| 2003-12-18 | 495 | 509 | 495 | 502 | 162,000 | 502 |
| 2003-12-17 | 515 | 515 | 500 | 500 | 251,000 | 500 |
| 2003-12-16 | 504 | 514 | 502 | 511 | 214,000 | 511 |
| 2003-12-15 | 520 | 520 | 508 | 516 | 385,000 | 516 |
| 2003-12-12 | 513 | 513 | 501 | 502 | 591,000 | 502 |
| 2003-12-11 | 504 | 504 | 495 | 498 | 180,000 | 498 |
| 2003-12-10 | 495 | 501 | 493 | 496 | 419,000 | 496 |
| 2003-12-09 | 495 | 498 | 495 | 495 | 345,000 | 495 |
| 2003-12-08 | 496 | 503 | 490 | 495 | 347,000 | 495 |
| 2003-12-05 | 509 | 509 | 497 | 506 | 573,000 | 506 |
| 2003-12-04 | 507 | 520 | 507 | 513 | 292,000 | 513 |
| 2003-12-03 | 521 | 525 | 505 | 517 | 540,000 | 517 |
| 2003-12-02 | 525 | 529 | 516 | 522 | 495,000 | 522 |
| 2003-12-01 | 501 | 524 | 491 | 521 | 436,000 | 521 |
| 2003-11-28 | 506 | 515 | 504 | 505 | 336,000 | 505 |
| 2003-11-27 | 528 | 528 | 510 | 516 | 564,000 | 516 |
| 2003-11-26 | 508 | 529 | 508 | 527 | 510,000 | 527 |
| 2003-11-25 | 501 | 525 | 501 | 518 | 726,000 | 518 |
| 2003-11-21 | 497 | 514 | 496 | 503 | 624,000 | 503 |
| 2003-11-20 | 473 | 504 | 473 | 500 | 1,193,000 | 500 |
| 2003-11-19 | 462 | 474 | 456 | 473 | 1,103,000 | 473 |
| 2003-11-18 | 463 | 471 | 460 | 463 | 1,222,000 | 463 |
| 2003-11-17 | 492 | 492 | 470 | 471 | 489,000 | 471 |
| 2003-11-14 | 500 | 510 | 493 | 502 | 700,000 | 502 |
| 2003-11-13 | 510 | 515 | 496 | 500 | 827,000 | 500 |
| 2003-11-12 | 519 | 523 | 500 | 507 | 739,000 | 507 |
| 2003-11-11 | 533 | 533 | 501 | 524 | 1,485,000 | 524 |
| 2003-11-10 | 537 | 548 | 529 | 538 | 916,000 | 538 |
| 2003-11-07 | 535 | 545 | 531 | 541 | 2,179,000 | 541 |
| 2003-11-06 | 539 | 544 | 524 | 528 | 1,808,000 | 528 |
| 2003-11-05 | 530 | 547 | 524 | 543 | 4,613,000 | 543 |
| 2003-11-04 | 510 | 534 | 510 | 522 | 2,552,000 | 522 |
| 2003-10-31 | 505 | 516 | 500 | 501 | 1,064,000 | 501 |
| 2003-10-30 | 499 | 509 | 494 | 509 | 632,000 | 509 |
| 2003-10-29 | 494 | 504 | 485 | 504 | 1,587,000 | 504 |
| 2003-10-28 | 496 | 496 | 476 | 483 | 902,000 | 483 |
| 2003-10-27 | 472 | 499 | 468 | 495 | 1,924,000 | 495 |
| 2003-10-24 | 472 | 478 | 453 | 462 | 1,089,000 | 462 |
| 2003-10-23 | 491 | 491 | 463 | 468 | 1,297,000 | 468 |
| 2003-10-22 | 510 | 510 | 495 | 497 | 1,068,000 | 497 |
| 2003-10-21 | 518 | 518 | 510 | 510 | 956,000 | 510 |
| 2003-10-20 | 521 | 522 | 509 | 518 | 1,176,000 | 518 |
| 2003-10-17 | 535 | 537 | 519 | 520 | 1,141,000 | 520 |
| 2003-10-16 | 529 | 544 | 523 | 537 | 3,278,000 | 537 |
| 2003-10-15 | 516 | 525 | 508 | 525 | 1,278,000 | 525 |
| 2003-10-14 | 521 | 530 | 514 | 520 | 1,399,000 | 520 |
| 2003-10-10 | 518 | 518 | 505 | 511 | 1,795,000 | 511 |
| 2003-10-09 | 515 | 537 | 514 | 526 | 4,123,000 | 526 |
| 2003-10-08 | 500 | 510 | 490 | 510 | 2,512,000 | 510 |
| 2003-10-07 | 489 | 500 | 480 | 500 | 1,426,000 | 500 |
| 2003-10-06 | 487 | 499 | 483 | 492 | 2,183,000 | 492 |
| 2003-10-03 | 470 | 493 | 469 | 481 | 3,222,000 | 481 |
| 2003-10-02 | 445 | 461 | 440 | 458 | 1,536,000 | 458 |
| 2003-10-01 | 428 | 436 | 425 | 435 | 623,000 | 435 |
| 2003-09-30 | 419 | 425 | 415 | 420 | 482,000 | 420 |
| 2003-09-29 | 423 | 423 | 412 | 412 | 264,000 | 412 |
| 2003-09-26 | 416 | 420 | 414 | 418 | 179,000 | 418 |
| 2003-09-25 | 418 | 418 | 411 | 416 | 251,000 | 416 |
| 2003-09-24 | 433 | 438 | 426 | 426 | 496,000 | 426 |
| 2003-09-22 | 433 | 433 | 421 | 423 | 546,000 | 423 |
| 2003-09-19 | 442 | 442 | 435 | 437 | 418,000 | 437 |
| 2003-09-18 | 446 | 446 | 435 | 440 | 785,000 | 440 |
| 2003-09-17 | 461 | 462 | 450 | 451 | 396,000 | 451 |
| 2003-09-16 | 456 | 461 | 456 | 458 | 793,000 | 458 |
| 2003-09-12 | 448 | 455 | 448 | 451 | 1,030,000 | 451 |
| 2003-09-11 | 448 | 448 | 443 | 447 | 464,000 | 447 |
| 2003-09-10 | 447 | 450 | 444 | 448 | 395,000 | 448 |
| 2003-09-09 | 442 | 447 | 442 | 444 | 299,000 | 444 |
| 2003-09-08 | 436 | 446 | 436 | 443 | 163,000 | 443 |
| 2003-09-05 | 444 | 450 | 438 | 441 | 270,000 | 441 |
| 2003-09-04 | 446 | 451 | 441 | 447 | 518,000 | 447 |
| 2003-09-03 | 458 | 458 | 436 | 441 | 421,000 | 441 |
| 2003-09-02 | 460 | 460 | 450 | 452 | 336,000 | 452 |
| 2003-09-01 | 453 | 461 | 452 | 459 | 1,290,000 | 459 |
| 2003-08-29 | 438 | 443 | 435 | 438 | 325,000 | 438 |
| 2003-08-28 | 446 | 446 | 430 | 433 | 287,000 | 433 |
| 2003-08-27 | 446 | 447 | 443 | 445 | 258,000 | 445 |
| 2003-08-26 | 440 | 447 | 440 | 444 | 325,000 | 444 |
| 2003-08-25 | 435 | 442 | 435 | 440 | 284,000 | 440 |
| 2003-08-22 | 438 | 443 | 435 | 440 | 330,000 | 440 |
| 2003-08-21 | 450 | 452 | 443 | 443 | 426,000 | 443 |
| 2003-08-20 | 445 | 454 | 442 | 450 | 1,058,000 | 450 |
| 2003-08-19 | 437 | 449 | 432 | 449 | 720,000 | 449 |
| 2003-08-18 | 437 | 441 | 435 | 436 | 430,000 | 436 |
| 2003-08-15 | 426 | 432 | 421 | 429 | 884,000 | 429 |
| 2003-08-14 | 424 | 428 | 422 | 423 | 496,000 | 423 |
| 2003-08-13 | 435 | 435 | 428 | 429 | 361,000 | 429 |
| 2003-08-12 | 427 | 435 | 421 | 435 | 739,000 | 435 |
| 2003-08-11 | 410 | 418 | 406 | 417 | 384,000 | 417 |
| 2003-08-08 | 410 | 415 | 404 | 409 | 610,000 | 409 |
| 2003-08-07 | 410 | 413 | 406 | 406 | 450,000 | 406 |
| 2003-08-06 | 415 | 420 | 411 | 413 | 495,000 | 413 |
| 2003-08-05 | 444 | 445 | 417 | 420 | 537,000 | 420 |
| 2003-08-04 | 436 | 437 | 432 | 433 | 266,000 | 433 |
| 2003-08-01 | 432 | 443 | 432 | 441 | 505,000 | 441 |
| 2003-07-31 | 440 | 440 | 420 | 425 | 501,000 | 425 |
| 2003-07-30 | 452 | 452 | 435 | 438 | 388,000 | 438 |
| 2003-07-29 | 460 | 460 | 448 | 452 | 398,000 | 452 |
| 2003-07-28 | 431 | 462 | 430 | 459 | 804,000 | 459 |
| 2003-07-25 | 431 | 431 | 424 | 425 | 456,000 | 425 |
| 2003-07-24 | 430 | 444 | 429 | 432 | 509,000 | 432 |
| 2003-07-23 | 427 | 437 | 426 | 428 | 505,000 | 428 |
| 2003-07-22 | 433 | 433 | 406 | 422 | 372,000 | 422 |
| 2003-07-18 | 411 | 440 | 410 | 437 | 686,000 | 437 |
| 2003-07-17 | 428 | 428 | 412 | 414 | 558,000 | 414 |
| 2003-07-16 | 436 | 448 | 428 | 428 | 543,000 | 428 |
| 2003-07-15 | 455 | 456 | 448 | 450 | 630,000 | 450 |
| 2003-07-14 | 453 | 454 | 448 | 450 | 473,000 | 450 |
| 2003-07-11 | 453 | 455 | 449 | 451 | 433,000 | 451 |
| 2003-07-10 | 453 | 466 | 450 | 460 | 1,006,000 | 460 |
| 2003-07-09 | 440 | 454 | 440 | 453 | 659,000 | 453 |
| 2003-07-08 | 458 | 459 | 441 | 445 | 668,000 | 445 |
| 2003-07-07 | 450 | 461 | 449 | 457 | 1,226,000 | 457 |
| 2003-07-04 | 437 | 457 | 435 | 448 | 3,120,000 | 448 |
| 2003-07-03 | 440 | 440 | 427 | 429 | 1,507,000 | 429 |
| 2003-07-02 | 429 | 441 | 427 | 433 | 1,208,000 | 433 |
| 2003-07-01 | 426 | 427 | 419 | 426 | 735,000 | 426 |
| 2003-06-30 | 423 | 429 | 420 | 421 | 969,000 | 421 |
| 2003-06-27 | 410 | 422 | 409 | 418 | 1,601,000 | 418 |
| 2003-06-26 | 394 | 404 | 391 | 398 | 599,000 | 398 |
| 2003-06-25 | 388 | 393 | 385 | 393 | 275,000 | 393 |
| 2003-06-24 | 397 | 403 | 390 | 390 | 611,000 | 390 |
| 2003-06-23 | 392 | 397 | 389 | 395 | 192,000 | 395 |
| 2003-06-20 | 390 | 394 | 388 | 391 | 161,000 | 391 |
| 2003-06-19 | 396 | 397 | 393 | 393 | 230,000 | 393 |
| 2003-06-18 | 392 | 397 | 390 | 396 | 527,000 | 396 |
| 2003-06-17 | 388 | 392 | 385 | 387 | 283,000 | 387 |
| 2003-06-16 | 379 | 385 | 378 | 385 | 213,000 | 385 |
| 2003-06-13 | 392 | 392 | 379 | 384 | 759,000 | 384 |
| 2003-06-12 | 394 | 395 | 382 | 382 | 261,000 | 382 |
| 2003-06-11 | 391 | 398 | 391 | 396 | 599,000 | 396 |
| 2003-06-10 | 375 | 391 | 374 | 389 | 475,000 | 389 |
| 2003-06-09 | 388 | 390 | 385 | 388 | 492,000 | 388 |
| 2003-06-06 | 384 | 388 | 382 | 386 | 550,000 | 386 |
| 2003-06-05 | 378 | 383 | 376 | 379 | 526,000 | 379 |
| 2003-06-04 | 368 | 374 | 368 | 373 | 271,000 | 373 |
| 2003-06-03 | 370 | 373 | 364 | 365 | 533,000 | 365 |
| 2003-06-02 | 369 | 377 | 367 | 375 | 617,000 | 375 |
| 2003-05-30 | 349 | 370 | 349 | 367 | 1,005,000 | 367 |
| 2003-05-29 | 344 | 348 | 340 | 347 | 317,000 | 347 |
| 2003-05-28 | 344 | 347 | 341 | 342 | 241,000 | 342 |
| 2003-05-27 | 347 | 347 | 339 | 340 | 244,000 | 340 |
| 2003-05-26 | 350 | 352 | 344 | 345 | 171,000 | 345 |
| 2003-05-23 | 348 | 353 | 346 | 350 | 229,000 | 350 |
| 2003-05-22 | 348 | 351 | 344 | 348 | 184,000 | 348 |
| 2003-05-21 | 351 | 354 | 346 | 351 | 266,000 | 351 |
| 2003-05-20 | 355 | 357 | 350 | 353 | 301,000 | 353 |
| 2003-05-19 | 362 | 362 | 353 | 360 | 217,000 | 360 |
| 2003-05-16 | 360 | 377 | 360 | 367 | 388,000 | 367 |
| 2003-05-15 | 376 | 376 | 359 | 359 | 216,000 | 359 |
| 2003-05-14 | 374 | 376 | 368 | 372 | 445,000 | 372 |
| 2003-05-13 | 369 | 376 | 361 | 373 | 1,064,000 | 373 |
| 2003-05-12 | 350 | 360 | 347 | 359 | 494,000 | 359 |
| 2003-05-09 | 344 | 346 | 342 | 345 | 357,000 | 345 |
| 2003-05-08 | 349 | 350 | 344 | 345 | 339,000 | 345 |
| 2003-05-07 | 358 | 358 | 348 | 349 | 434,000 | 349 |
| 2003-05-06 | 360 | 369 | 354 | 354 | 388,000 | 354 |
| 2003-05-02 | 354 | 363 | 350 | 363 | 681,000 | 363 |
| 2003-05-01 | 346 | 352 | 345 | 350 | 565,000 | 350 |
| 2003-04-30 | 344 | 349 | 339 | 344 | 359,000 | 344 |
| 2003-04-28 | 342 | 343 | 337 | 339 | 102,000 | 339 |
| 2003-04-25 | 350 | 352 | 342 | 342 | 161,000 | 342 |
| 2003-04-24 | 359 | 360 | 351 | 353 | 310,000 | 353 |
| 2003-04-23 | 364 | 364 | 357 | 358 | 181,000 | 358 |
| 2003-04-22 | 373 | 375 | 361 | 364 | 222,000 | 364 |
| 2003-04-21 | 369 | 377 | 369 | 375 | 244,000 | 375 |
| 2003-04-18 | 383 | 390 | 368 | 369 | 427,000 | 369 |
| 2003-04-17 | 386 | 391 | 382 | 384 | 351,000 | 384 |
| 2003-04-16 | 390 | 398 | 385 | 396 | 421,000 | 396 |
| 2003-04-15 | 378 | 400 | 375 | 392 | 819,000 | 392 |
| 2003-04-14 | 376 | 377 | 370 | 376 | 250,000 | 376 |
| 2003-04-11 | 365 | 376 | 360 | 376 | 404,000 | 376 |
| 2003-04-10 | 375 | 375 | 361 | 370 | 290,000 | 370 |
| 2003-04-09 | 366 | 379 | 366 | 378 | 508,000 | 378 |
| 2003-04-08 | 369 | 369 | 361 | 366 | 290,000 | 366 |
| 2003-04-07 | 353 | 369 | 353 | 368 | 407,000 | 368 |
| 2003-04-04 | 342 | 356 | 342 | 352 | 199,000 | 352 |
| 2003-04-03 | 358 | 358 | 346 | 352 | 306,000 | 352 |
| 2003-04-02 | 350 | 358 | 347 | 358 | 144,000 | 358 |
| 2003-04-01 | 343 | 350 | 341 | 347 | 252,000 | 347 |
| 2003-03-31 | 356 | 356 | 347 | 347 | 194,000 | 347 |
| 2003-03-28 | 364 | 368 | 358 | 360 | 340,000 | 360 |
| 2003-03-27 | 349 | 373 | 346 | 363 | 659,000 | 363 |
| 2003-03-26 | 345 | 348 | 339 | 345 | 146,000 | 345 |
| 2003-03-25 | 337 | 343 | 334 | 343 | 196,000 | 343 |
| 2003-03-24 | 348 | 352 | 343 | 352 | 265,000 | 352 |
| 2003-03-20 | 332 | 341 | 330 | 339 | 363,000 | 339 |
| 2003-03-19 | 321 | 328 | 320 | 325 | 299,000 | 325 |
| 2003-03-18 | 324 | 330 | 321 | 321 | 287,000 | 321 |
| 2003-03-17 | 322 | 326 | 312 | 319 | 312,000 | 319 |
| 2003-03-14 | 332 | 332 | 322 | 322 | 540,000 | 322 |
| 2003-03-13 | 322 | 323 | 317 | 322 | 209,000 | 322 |
| 2003-03-12 | 315 | 326 | 313 | 321 | 224,000 | 321 |
| 2003-03-11 | 312 | 326 | 312 | 320 | 275,000 | 320 |
| 2003-03-10 | 324 | 330 | 313 | 322 | 458,000 | 322 |
| 2003-03-07 | 335 | 341 | 333 | 333 | 988,000 | 333 |
| 2003-03-06 | 353 | 353 | 343 | 344 | 472,000 | 344 |
| 2003-03-05 | 353 | 354 | 347 | 353 | 228,000 | 353 |
| 2003-03-04 | 354 | 356 | 350 | 353 | 482,000 | 353 |
| 2003-03-03 | 351 | 354 | 349 | 354 | 410,000 | 354 |
| 2003-02-28 | 356 | 359 | 349 | 351 | 474,000 | 351 |
| 2003-02-27 | 347 | 356 | 344 | 356 | 552,000 | 356 |
| 2003-02-26 | 338 | 347 | 337 | 346 | 678,000 | 346 |
| 2003-02-25 | 344 | 344 | 336 | 337 | 344,000 | 337 |
| 2003-02-24 | 345 | 348 | 341 | 346 | 457,000 | 346 |
| 2003-02-21 | 348 | 348 | 343 | 345 | 252,000 | 345 |
| 2003-02-20 | 350 | 353 | 347 | 348 | 555,000 | 348 |
| 2003-02-19 | 353 | 360 | 346 | 355 | 1,059,000 | 355 |
| 2003-02-18 | 347 | 352 | 343 | 352 | 507,000 | 352 |
| 2003-02-17 | 343 | 348 | 339 | 347 | 641,000 | 347 |
| 2003-02-14 | 337 | 340 | 335 | 339 | 512,000 | 339 |
| 2003-02-13 | 345 | 345 | 330 | 332 | 877,000 | 332 |
| 2003-02-12 | 337 | 348 | 336 | 345 | 930,000 | 345 |
| 2003-02-10 | 335 | 337 | 334 | 336 | 373,000 | 336 |
| 2003-02-07 | 332 | 336 | 331 | 335 | 408,000 | 335 |
| 2003-02-06 | 333 | 337 | 330 | 334 | 906,000 | 334 |
| 2003-02-05 | 326 | 332 | 326 | 328 | 501,000 | 328 |
| 2003-02-04 | 327 | 329 | 323 | 329 | 626,000 | 329 |
| 2003-02-03 | 322 | 326 | 320 | 322 | 883,000 | 322 |
| 2003-01-31 | 310 | 322 | 307 | 318 | 1,642,000 | 318 |
| 2003-01-30 | 305 | 309 | 302 | 306 | 1,002,000 | 306 |
| 2003-01-29 | 311 | 311 | 296 | 300 | 780,000 | 300 |
| 2003-01-28 | 300 | 314 | 300 | 306 | 1,224,000 | 306 |
| 2003-01-27 | 300 | 305 | 299 | 300 | 486,000 | 300 |
| 2003-01-24 | 297 | 309 | 297 | 301 | 990,000 | 301 |
| 2003-01-23 | 296 | 300 | 290 | 297 | 592,000 | 297 |
| 2003-01-22 | 302 | 302 | 296 | 296 | 505,000 | 296 |
| 2003-01-21 | 298 | 303 | 298 | 301 | 493,000 | 301 |
| 2003-01-20 | 306 | 311 | 296 | 296 | 837,000 | 296 |
| 2003-01-17 | 299 | 304 | 299 | 304 | 731,000 | 304 |
| 2003-01-16 | 300 | 303 | 300 | 301 | 384,000 | 301 |
| 2003-01-15 | 302 | 302 | 296 | 300 | 515,000 | 300 |
| 2003-01-14 | 298 | 302 | 298 | 302 | 361,000 | 302 |
| 2003-01-10 | 303 | 303 | 298 | 298 | 205,000 | 298 |
| 2003-01-09 | 296 | 300 | 296 | 298 | 241,000 | 298 |
| 2003-01-08 | 300 | 300 | 297 | 298 | 186,000 | 298 |
| 2003-01-07 | 308 | 308 | 301 | 301 | 333,000 | 301 |
| 2003-01-06 | 310 | 311 | 303 | 303 | 97,000 | 303 |
分割・併合履歴 ： [1986-03-27]1株→1.15株