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
