6271 (株)ニッセイ 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 | 802 | 802 | 800 | 800 | 1,000 | 800 |
| 2003-12-29 | 800 | 801 | 800 | 801 | 600 | 801 |
| 2003-12-25 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2003-12-24 | 800 | 800 | 800 | 800 | 800 | 800 |
| 2003-12-22 | 800 | 801 | 800 | 800 | 900 | 800 |
| 2003-12-19 | 850 | 850 | 800 | 800 | 4,500 | 800 |
| 2003-12-18 | 824 | 840 | 824 | 840 | 3,400 | 840 |
| 2003-12-17 | 803 | 804 | 803 | 804 | 1,300 | 804 |
| 2003-12-16 | 785 | 785 | 782 | 783 | 3,000 | 783 |
| 2003-12-15 | 781 | 782 | 781 | 782 | 1,300 | 782 |
| 2003-12-12 | 780 | 781 | 780 | 781 | 1,200 | 781 |
| 2003-12-11 | 780 | 780 | 780 | 780 | 1,300 | 780 |
| 2003-12-10 | 770 | 780 | 770 | 780 | 1,600 | 780 |
| 2003-12-09 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2003-12-08 | 778 | 778 | 770 | 770 | 4,600 | 770 |
| 2003-12-05 | 777 | 779 | 777 | 779 | 800 | 779 |
| 2003-12-04 | 775 | 777 | 775 | 777 | 1,000 | 777 |
| 2003-12-03 | 770 | 775 | 770 | 775 | 1,100 | 775 |
| 2003-12-02 | 768 | 768 | 768 | 768 | 400 | 768 |
| 2003-12-01 | 770 | 770 | 770 | 770 | 8,400 | 770 |
| 2003-11-28 | 770 | 770 | 769 | 770 | 1,200 | 770 |
| 2003-11-27 | 750 | 770 | 750 | 770 | 1,400 | 770 |
| 2003-11-26 | 751 | 751 | 750 | 750 | 5,500 | 750 |
| 2003-11-25 | 750 | 751 | 750 | 751 | 8,900 | 751 |
| 2003-11-21 | 800 | 800 | 718 | 718 | 4,300 | 718 |
| 2003-11-20 | 800 | 800 | 800 | 800 | 600 | 800 |
| 2003-11-19 | 786 | 800 | 786 | 800 | 1,400 | 800 |
| 2003-11-18 | 816 | 816 | 776 | 776 | 1,500 | 776 |
| 2003-11-17 | 817 | 817 | 817 | 817 | 4,300 | 817 |
| 2003-11-14 | 817 | 817 | 817 | 817 | 300 | 817 |
| 2003-11-13 | 819 | 819 | 815 | 817 | 4,900 | 817 |
| 2003-11-12 | 805 | 805 | 805 | 805 | 500 | 805 |
| 2003-11-11 | 805 | 805 | 805 | 805 | 1,300 | 805 |
| 2003-11-10 | 805 | 805 | 805 | 805 | 1,500 | 805 |
| 2003-11-07 | 805 | 805 | 800 | 805 | 1,500 | 805 |
| 2003-11-06 | 820 | 820 | 800 | 805 | 5,000 | 805 |
| 2003-11-05 | 833 | 833 | 820 | 820 | 6,200 | 820 |
| 2003-11-04 | 818 | 830 | 818 | 828 | 3,500 | 828 |
| 2003-10-30 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 2003-10-29 | 829 | 829 | 815 | 818 | 2,600 | 818 |
| 2003-10-28 | 831 | 831 | 829 | 829 | 1,600 | 829 |
| 2003-10-27 | 830 | 830 | 830 | 830 | 200 | 830 |
| 2003-10-24 | 830 | 830 | 830 | 830 | 400 | 830 |
| 2003-10-23 | 839 | 839 | 825 | 830 | 1,500 | 830 |
| 2003-10-22 | 840 | 841 | 838 | 839 | 17,100 | 839 |
| 2003-10-21 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2003-10-20 | 840 | 854 | 830 | 854 | 4,000 | 854 |
| 2003-10-17 | 840 | 855 | 838 | 855 | 4,000 | 855 |
| 2003-10-16 | 827 | 845 | 826 | 845 | 22,500 | 845 |
| 2003-10-15 | 810 | 820 | 802 | 820 | 6,700 | 820 |
| 2003-10-14 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2003-10-10 | 820 | 820 | 820 | 820 | 2,100 | 820 |
| 2003-10-09 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2003-10-08 | 827 | 827 | 817 | 817 | 1,100 | 817 |
| 2003-10-07 | 826 | 840 | 826 | 827 | 3,700 | 827 |
| 2003-10-06 | 848 | 848 | 845 | 846 | 2,400 | 846 |
| 2003-10-03 | 846 | 848 | 846 | 847 | 700 | 847 |
| 2003-10-02 | 854 | 855 | 824 | 850 | 15,600 | 850 |
| 2003-10-01 | 854 | 854 | 854 | 854 | 8,500 | 854 |
| 2003-09-26 | 854 | 854 | 854 | 854 | 100 | 854 |
| 2003-09-25 | 805 | 850 | 805 | 850 | 300 | 850 |
| 2003-09-24 | 880 | 880 | 880 | 880 | 1,100 | 880 |
| 2003-09-22 | 878 | 880 | 878 | 880 | 5,000 | 880 |
| 2003-09-19 | 869 | 880 | 851 | 880 | 17,600 | 880 |
| 2003-09-16 | 841 | 880 | 841 | 880 | 28,900 | 880 |
| 2003-09-12 | 840 | 850 | 840 | 850 | 10,500 | 850 |
| 2003-09-11 | 844 | 847 | 840 | 840 | 2,500 | 840 |
| 2003-09-10 | 806 | 855 | 806 | 850 | 20,600 | 850 |
| 2003-09-09 | 805 | 810 | 805 | 806 | 1,500 | 806 |
| 2003-09-08 | 830 | 830 | 803 | 805 | 1,800 | 805 |
| 2003-09-05 | 810 | 820 | 810 | 820 | 600 | 820 |
| 2003-09-04 | 808 | 810 | 800 | 800 | 3,100 | 800 |
| 2003-09-03 | 848 | 848 | 848 | 848 | 1,100 | 848 |
| 2003-09-01 | 820 | 868 | 820 | 850 | 49,300 | 850 |
| 2003-08-29 | 820 | 850 | 820 | 850 | 45,500 | 850 |
| 2003-08-28 | 820 | 820 | 820 | 820 | 1,400 | 820 |
| 2003-08-26 | 817 | 817 | 787 | 790 | 1,500 | 790 |
| 2003-08-25 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 2003-08-22 | 780 | 818 | 780 | 818 | 5,700 | 818 |
| 2003-08-21 | 769 | 773 | 769 | 773 | 4,100 | 773 |
| 2003-08-20 | 760 | 810 | 760 | 809 | 5,800 | 809 |
| 2003-08-19 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2003-08-18 | 820 | 830 | 820 | 830 | 12,100 | 830 |
| 2003-08-15 | 800 | 810 | 800 | 810 | 3,900 | 810 |
| 2003-08-14 | 820 | 820 | 820 | 820 | 1,700 | 820 |
| 2003-08-13 | 816 | 820 | 810 | 820 | 2,800 | 820 |
| 2003-08-12 | 810 | 817 | 810 | 816 | 7,400 | 816 |
| 2003-08-11 | 810 | 810 | 800 | 800 | 2,900 | 800 |
| 2003-08-08 | 810 | 810 | 810 | 810 | 1,100 | 810 |
| 2003-08-07 | 769 | 770 | 769 | 770 | 3,200 | 770 |
| 2003-08-06 | 825 | 845 | 825 | 830 | 28,500 | 830 |
| 2003-08-05 | 800 | 848 | 800 | 845 | 20,700 | 845 |
| 2003-08-04 | 775 | 790 | 775 | 790 | 6,900 | 790 |
| 2003-08-01 | 769 | 770 | 769 | 770 | 3,200 | 770 |
| 2003-07-31 | 769 | 769 | 766 | 769 | 1,100 | 769 |
| 2003-07-30 | 753 | 769 | 753 | 769 | 6,400 | 769 |
| 2003-07-29 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 2003-07-28 | 742 | 755 | 740 | 755 | 6,800 | 755 |
| 2003-07-25 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2003-07-24 | 738 | 740 | 738 | 740 | 3,400 | 740 |
| 2003-07-23 | 743 | 743 | 736 | 736 | 1,600 | 736 |
| 2003-07-22 | 743 | 743 | 743 | 743 | 3,700 | 743 |
| 2003-07-18 | 755 | 755 | 755 | 755 | 1,300 | 755 |
| 2003-07-17 | 765 | 765 | 755 | 755 | 3,500 | 755 |
| 2003-07-16 | 756 | 756 | 755 | 755 | 6,300 | 755 |
| 2003-07-15 | 755 | 755 | 751 | 755 | 8,100 | 755 |
| 2003-07-14 | 761 | 761 | 750 | 750 | 4,400 | 750 |
| 2003-07-11 | 748 | 750 | 747 | 750 | 5,100 | 750 |
| 2003-07-10 | 745 | 745 | 745 | 745 | 300 | 745 |
| 2003-07-09 | 746 | 746 | 744 | 744 | 400 | 744 |
| 2003-07-08 | 747 | 750 | 746 | 746 | 5,100 | 746 |
| 2003-07-07 | 745 | 745 | 745 | 745 | 3,000 | 745 |
| 2003-07-04 | 745 | 745 | 742 | 742 | 1,100 | 742 |
| 2003-07-03 | 742 | 745 | 741 | 741 | 3,400 | 741 |
| 2003-07-02 | 740 | 740 | 740 | 740 | 4,100 | 740 |
| 2003-07-01 | 739 | 740 | 739 | 740 | 17,100 | 740 |
| 2003-06-30 | 740 | 740 | 739 | 739 | 3,900 | 739 |
| 2003-06-27 | 740 | 741 | 739 | 740 | 5,100 | 740 |
| 2003-06-26 | 741 | 741 | 740 | 740 | 3,000 | 740 |
| 2003-06-25 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2003-06-24 | 740 | 750 | 740 | 740 | 2,600 | 740 |
| 2003-06-23 | 740 | 740 | 740 | 740 | 1,500 | 740 |
| 2003-06-20 | 762 | 762 | 732 | 737 | 2,300 | 737 |
| 2003-06-19 | 762 | 762 | 762 | 762 | 2,000 | 762 |
| 2003-06-18 | 762 | 762 | 760 | 762 | 1,600 | 762 |
| 2003-06-17 | 762 | 762 | 762 | 762 | 800 | 762 |
| 2003-06-16 | 800 | 800 | 760 | 760 | 8,000 | 760 |
| 2003-06-13 | 760 | 760 | 760 | 760 | 800 | 760 |
| 2003-06-12 | 750 | 755 | 750 | 755 | 2,000 | 755 |
| 2003-06-11 | 750 | 750 | 750 | 750 | 2,400 | 750 |
| 2003-06-10 | 750 | 750 | 750 | 750 | 3,100 | 750 |
| 2003-06-09 | 750 | 750 | 745 | 750 | 4,400 | 750 |
| 2003-06-06 | 751 | 751 | 750 | 750 | 3,800 | 750 |
| 2003-06-05 | 757 | 757 | 750 | 750 | 3,700 | 750 |
| 2003-06-04 | 786 | 786 | 756 | 756 | 500 | 756 |
| 2003-06-03 | 791 | 791 | 786 | 786 | 6,900 | 786 |
| 2003-06-02 | 790 | 790 | 790 | 790 | 3,200 | 790 |
| 2003-05-30 | 800 | 800 | 790 | 790 | 200 | 790 |
| 2003-05-28 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2003-05-27 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2003-05-26 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2003-05-23 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2003-05-22 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2003-05-21 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2003-05-20 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2003-05-19 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2003-05-16 | 820 | 820 | 820 | 820 | 200 | 820 |
| 2003-05-15 | 820 | 820 | 820 | 820 | 6,100 | 820 |
| 2003-05-14 | 820 | 820 | 820 | 820 | 8,500 | 820 |
| 2003-05-13 | 820 | 820 | 820 | 820 | 200 | 820 |
| 2003-05-12 | 820 | 820 | 820 | 820 | 300 | 820 |
| 2003-05-09 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2003-05-06 | 810 | 820 | 809 | 820 | 26,200 | 820 |
| 2003-05-02 | 810 | 810 | 800 | 809 | 9,700 | 809 |
| 2003-05-01 | 810 | 810 | 810 | 810 | 6,500 | 810 |
| 2003-04-28 | 800 | 800 | 800 | 800 | 900 | 800 |
| 2003-04-25 | 820 | 820 | 820 | 820 | 200 | 820 |
| 2003-04-24 | 820 | 820 | 820 | 820 | 3,700 | 820 |
| 2003-04-23 | 800 | 800 | 800 | 800 | 5,200 | 800 |
| 2003-04-22 | 800 | 800 | 800 | 800 | 9,900 | 800 |
| 2003-04-21 | 801 | 801 | 800 | 800 | 1,100 | 800 |
| 2003-04-18 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2003-04-15 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 2003-04-14 | 820 | 820 | 819 | 820 | 6,100 | 820 |
| 2003-04-11 | 820 | 820 | 820 | 820 | 5,500 | 820 |
| 2003-04-10 | 820 | 820 | 820 | 820 | 1,400 | 820 |
| 2003-04-09 | 820 | 820 | 820 | 820 | 1,700 | 820 |
| 2003-04-08 | 820 | 821 | 820 | 821 | 21,000 | 821 |
| 2003-04-07 | 800 | 820 | 800 | 820 | 1,000 | 820 |
| 2003-04-03 | 800 | 800 | 800 | 800 | 300 | 800 |
| 2003-04-01 | 800 | 800 | 800 | 800 | 5,900 | 800 |
| 2003-03-25 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2003-03-24 | 800 | 800 | 800 | 800 | 1,900 | 800 |
| 2003-03-20 | 800 | 800 | 800 | 800 | 300 | 800 |
| 2003-03-19 | 785 | 800 | 785 | 800 | 2,000 | 800 |
| 2003-03-17 | 790 | 790 | 790 | 790 | 4,400 | 790 |
| 2003-03-13 | 800 | 800 | 800 | 800 | 1,100 | 800 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.05株 [1987-11-17]1株→1.05株 [1986-11-17]1株→1.05株 [1985-11-16]1株→1.1株
