2002 (株)日清製粉グループ本社の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	960	968	953	954	159,000	716.75
2003-12-29	950	959	945	949	402,000	713
2003-12-26	936	949	936	949	138,000	713
2003-12-25	950	950	941	943	169,000	708.49
2003-12-24	950	950	940	950	264,000	713.75
2003-12-22	945	950	934	950	270,000	713.75
2003-12-19	938	946	934	940	246,000	706.24
2003-12-18	935	944	932	933	286,000	700.98
2003-12-17	944	944	925	932	303,000	700.23
2003-12-16	939	943	933	943	319,000	708.49
2003-12-15	945	948	931	939	712,000	705.49
2003-12-12	925	934	917	925	2,165,999	694.97
2003-12-11	937	948	936	944	704,000	709.24
2003-12-10	934	934	927	930	417,000	698.72
2003-12-09	916	930	916	925	344,000	694.97
2003-12-08	928	933	908	915	435,000	687.45
2003-12-05	927	933	921	932	501,000	700.23
2003-12-04	914	930	912	923	445,000	693.46
2003-12-03	914	926	913	917	651,000	688.96
2003-12-02	911	930	906	909	523,000	682.95
2003-12-01	882	908	872	907	608,000	681.44
2003-11-28	891	891	875	882	469,000	662.66
2003-11-27	891	908	887	893	789,000	670.92
2003-11-26	876	888	876	881	422,000	661.91
2003-11-25	873	878	869	875	444,000	657.40
2003-11-21	872	882	862	863	552,000	648.39
2003-11-20	858	875	848	875	528,000	657.40
2003-11-19	857	863	850	851	600,000	639.37
2003-11-18	867	867	857	860	694,000	646.13
2003-11-17	875	875	850	857	397,000	643.88
2003-11-14	874	882	863	875	1,022,000	657.40
2003-11-13	884	884	870	881	342,000	661.91
2003-11-12	877	884	866	877	449,000	658.90
2003-11-11	881	889	866	877	474,000	658.90
2003-11-10	891	892	876	889	439,000	667.92
2003-11-07	905	905	885	891	578,000	669.42
2003-11-06	926	927	884	905	631,000	679.94
2003-11-05	919	927	906	927	358,000	696.47
2003-11-04	920	922	912	918	401,000	689.71
2003-10-31	901	916	899	901	250,000	676.94
2003-10-30	902	912	894	900	257,000	676.18
2003-10-29	915	919	905	907	325,000	681.44
2003-10-28	919	919	902	909	330,000	682.95
2003-10-27	880	916	880	914	695,000	686.70
2003-10-24	886	886	861	874	734,000	656.65
2003-10-23	912	920	877	886	631,000	665.67
2003-10-22	908	936	904	922	555,000	692.71
2003-10-21	932	937	906	910	960,000	683.70
2003-10-20	925	943	912	930	660,000	698.72
2003-10-17	950	955	938	948	235,000	712.25
2003-10-16	950	957	946	957	390,000	719.01
2003-10-15	950	954	939	950	431,000	713.75
2003-10-14	940	950	930	942	494,000	707.74
2003-10-10	930	939	911	930	1,005,000	698.72
2003-10-09	930	941	927	933	531,000	700.98
2003-10-08	940	941	908	919	577,000	690.46
2003-10-07	932	944	923	939	360,000	705.49
2003-10-06	948	948	931	932	376,000	700.23
2003-10-03	928	933	918	928	323,000	697.22
2003-10-02	919	927	907	918	488,000	689.71
2003-10-01	885	909	885	906	448,000	680.69
2003-09-30	891	912	877	884	562,000	664.16
2003-09-29	896	897	858	892	754,000	670.17
2003-09-26	908	914	900	913	359,000	685.95
2003-09-25	904	924	904	916	390,000	688.20
2003-09-24	925	937	903	928	704,000	697.22
2003-09-22	923	940	909	915	678,000	687.45
2003-09-19	928	938	921	925	537,000	694.97
2003-09-18	906	918	900	910	611,000	683.70
2003-09-17	920	927	905	912	690,000	685.20
2003-09-16	909	919	905	914	489,000	686.70
2003-09-12	900	909	896	905	2,469,999	679.94
2003-09-11	885	904	883	886	363,000	665.67
2003-09-10	894	909	890	894	513,000	671.68
2003-09-09	878	904	875	904	635,000	679.19
2003-09-08	890	895	881	888	323,000	667.17
2003-09-05	879	892	866	889	411,000	667.92
2003-09-04	882	894	877	879	652,000	660.41
2003-09-03	884	893	875	890	931,000	668.67
2003-09-02	876	876	863	865	618,000	649.89
2003-09-01	848	877	848	877	594,000	658.90
2003-08-29	867	867	848	852	524,000	640.12
2003-08-28	860	861	848	857	357,000	643.88
2003-08-27	880	880	859	865	685,000	649.89
2003-08-26	873	880	871	878	459,000	659.65
2003-08-25	858	872	858	872	253,000	655.15
2003-08-22	876	880	854	860	516,000	646.13
2003-08-21	865	883	865	876	737,000	658.15
2003-08-20	855	880	845	875	1,128,000	657.40
2003-08-19	866	866	842	845	685,000	634.86
2003-08-18	853	863	849	857	608,000	643.88
2003-08-15	846	852	836	836	463,000	628.10
2003-08-14	836	850	834	849	625,000	637.87
2003-08-13	845	850	837	843	529,000	633.36
2003-08-12	853	859	835	840	544,000	631.10
2003-08-11	844	853	843	852	575,000	640.12
2003-08-08	831	843	831	839	1,143,000	630.35
2003-08-07	824	838	820	836	988,000	628.10
2003-08-06	805	824	805	816	621,000	613.07
2003-08-05	809	812	798	805	561,000	604.81
2003-08-04	807	811	804	804	375,000	604.06
2003-08-01	817	817	807	812	550,000	610.07
2003-07-31	811	814	809	811	593,000	609.32
2003-07-30	817	827	810	815	806,000	612.32
2003-07-29	818	827	807	809	765,000	607.81
2003-07-28	804	809	798	807	528,000	606.31
2003-07-25	800	802	796	797	1,005,000	598.80
2003-07-24	810	810	803	806	873,000	605.56
2003-07-23	824	828	807	810	811,000	608.57
2003-07-22	815	822	812	819	648,000	615.33
2003-07-18	827	835	816	825	594,000	619.84
2003-07-17	818	834	816	826	519,000	620.59
2003-07-16	822	825	812	822	554,000	617.58
2003-07-15	832	836	811	817	716,000	613.82
2003-07-14	842	845	826	834	528,000	626.60
2003-07-11	837	846	836	840	1,110,000	631.10
2003-07-10	834	848	834	845	550,000	634.86
2003-07-09	833	843	833	840	722,000	631.10
2003-07-08	854	854	831	841	725,000	631.86
2003-07-07	857	864	845	852	426,000	640.12
2003-07-04	860	873	856	856	430,000	643.13
2003-07-03	871	880	847	857	805,000	643.88
2003-07-02	867	888	861	871	334,000	654.40
2003-07-01	850	867	850	863	352,000	648.39
2003-06-30	868	868	851	853	240,000	640.87
2003-06-27	877	878	855	858	316,000	644.63
2003-06-26	866	873	850	857	548,000	643.88
2003-06-25	863	884	858	859	300,000	645.38
2003-06-24	869	878	862	866	521,000	650.64
2003-06-23	861	868	855	862	906,000	647.63
2003-06-20	864	877	864	871	366,000	654.40
2003-06-19	881	881	865	868	933,000	652.14
2003-06-18	910	910	882	882	790,000	662.66
2003-06-17	912	913	895	904	496,000	679.19
2003-06-16	908	920	905	906	275,000	680.69
2003-06-13	895	970	895	907	2,411,999	681.44
2003-06-12	885	905	880	895	527,000	672.43
2003-06-11	872	895	871	878	626,000	659.65
2003-06-10	861	876	861	870	367,000	653.64
2003-06-09	868	870	855	858	272,000	644.63
2003-06-06	860	875	860	868	536,000	652.14
2003-06-05	860	868	858	860	353,000	646.13
2003-06-04	848	862	845	852	500,000	640.12
2003-06-03	845	850	842	847	304,000	636.36
2003-06-02	845	849	839	841	394,000	631.86
2003-05-30	849	852	842	843	562,000	633.36
2003-05-29	846	850	845	849	417,000	637.87
2003-05-28	850	859	845	845	554,000	634.86
2003-05-27	850	850	833	846	467,000	635.61
2003-05-26	841	856	841	850	838,000	638.62
2003-05-23	847	853	843	843	345,000	633.36
2003-05-22	834	850	826	845	233,000	634.86
2003-05-21	850	853	831	840	324,000	631.10
2003-05-20	833	849	824	847	247,000	636.36
2003-05-19	841	842	816	832	189,000	625.09
2003-05-16	831	845	821	841	212,000	631.86
2003-05-15	837	838	817	826	317,000	620.59
2003-05-14	838	852	837	841	382,000	631.86
2003-05-13	853	860	839	839	448,000	630.35
2003-05-12	843	854	837	852	455,000	640.12
2003-05-09	827	845	817	840	782,000	631.10
2003-05-08	809	822	805	807	331,000	606.31
2003-05-07	831	835	805	813	508,000	610.82
2003-05-06	849	853	828	834	388,000	626.60
2003-05-02	826	841	818	840	561,000	631.10
2003-05-01	812	832	812	825	405,000	619.84
2003-04-30	826	826	807	812	379,000	610.07
2003-04-28	794	814	794	804	278,000	604.06
2003-04-25	790	800	776	794	483,000	596.54
2003-04-24	810	812	795	800	431,000	601.05
2003-04-23	818	819	807	811	370,000	609.32
2003-04-22	830	834	815	822	525,000	617.58
2003-04-21	820	845	810	840	369,000	631.10
2003-04-18	823	824	804	813	335,000	610.82
2003-04-17	825	836	815	822	409,000	617.58
2003-04-16	825	844	825	829	547,000	622.84
2003-04-15	840	858	820	820	573,000	616.08
2003-04-14	855	870	838	845	426,000	634.86
2003-04-11	850	863	850	854	539,000	641.62
2003-04-10	850	859	843	858	329,000	644.63
2003-04-09	840	859	835	848	279,000	637.12
2003-04-08	863	863	834	847	348,000	636.36
2003-04-07	854	864	842	864	530,000	649.14
2003-04-04	859	859	839	850	484,000	638.62
2003-04-03	866	866	846	866	294,000	650.64
2003-04-02	860	876	847	876	298,000	658.15
2003-04-01	857	864	847	860	408,000	646.13
2003-03-31	866	876	838	844	294,000	634.11
2003-03-28	870	878	867	876	233,000	658.15
2003-03-27	869	874	865	874	281,000	656.65
2003-03-26	862	868	850	868	305,000	652.14
2003-03-25	845	871	845	855	439,000	642.37
2003-03-24	862	872	844	854	711,000	641.62
2003-03-20	839	865	839	851	734,000	639.37
2003-03-19	826	830	800	829	416,000	622.84
2003-03-18	848	852	825	826	662,000	620.59
2003-03-17	832	842	824	838	423,000	629.60
2003-03-14	815	844	815	822	2,207,999	617.58
2003-03-13	814	819	810	814	401,000	611.57
2003-03-12	820	823	806	814	410,000	611.57
2003-03-11	826	834	814	817	405,000	613.82
2003-03-10	809	832	803	830	733,000	623.59
2003-03-07	818	828	807	808	634,000	607.06
2003-03-06	866	871	830	838	918,000	629.60
2003-03-05	870	876	862	876	451,000	658.15
2003-03-04	870	884	870	881	339,000	661.91
2003-03-03	849	881	845	879	564,000	660.41
2003-02-28	847	857	846	849	451,000	637.87
2003-02-27	844	850	836	847	473,000	636.36
2003-02-26	842	855	840	843	539,000	633.36
2003-02-25	832	841	828	841	516,000	631.86
2003-02-24	828	844	811	839	264,000	630.35
2003-02-21	839	850	822	828	431,000	622.09
2003-02-20	849	850	839	848	532,000	637.12
2003-02-19	860	862	846	859	496,000	645.38
2003-02-18	849	853	833	852	427,000	640.12
2003-02-17	842	848	837	848	432,000	637.12
2003-02-14	820	851	819	851	1,486,000	639.37
2003-02-13	831	831	804	813	500,000	610.82
2003-02-12	810	832	807	831	640,000	624.34
2003-02-10	796	810	796	810	205,000	608.57
2003-02-07	803	808	799	806	282,000	605.56
2003-02-06	806	806	788	797	332,000	598.80
2003-02-05	798	817	792	807	609,000	606.31
2003-02-04	786	799	776	792	610,000	595.04
2003-02-03	767	777	760	776	549,000	583.02
2003-01-31	765	779	765	771	397,000	579.26
2003-01-30	770	782	770	771	395,000	579.26
2003-01-29	789	793	769	771	328,000	579.26
2003-01-28	788	803	784	795	690,000	597.30
2003-01-27	770	784	770	783	419,000	588.28
2003-01-24	782	789	767	770	426,000	578.51
2003-01-23	781	797	776	791	252,000	594.29
2003-01-22	788	794	778	780	376,000	586.03
2003-01-21	785	802	780	795	594,000	597.30
2003-01-20	790	795	776	785	309,000	589.78
2003-01-17	790	798	790	795	189,000	597.30
2003-01-16	782	795	782	795	231,000	597.30
2003-01-15	784	790	778	786	491,000	590.53
2003-01-14	788	794	776	778	136,000	584.52
2003-01-10	800	800	770	788	462,000	592.04
2003-01-09	782	795	782	795	199,000	597.30
2003-01-08	789	792	781	791	190,000	594.29
2003-01-07	792	794	785	789	295,000	592.79
2003-01-06	791	799	786	790	112,000	593.54

分割・併合履歴： [2014-09-26]1株→1.1株 [2013-09-26]1株→1.1株 [2005-09-27]1株→1.1株 [1996-03-26]1株→1.05株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株

2002 (株)日清製粉グループ本社 の時系列データ [2003年度]

2002 (株)日清製粉グループ本社の時系列データ [2003年度]