2897 日清食品ホールディングス(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,650	2,650	2,635	2,650	34,800	883.33
2002-12-27	2,650	2,655	2,645	2,650	116,800	883.33
2002-12-26	2,595	2,650	2,595	2,635	85,100	878.33
2002-12-25	2,590	2,635	2,590	2,620	98,800	873.33
2002-12-24	2,585	2,645	2,585	2,615	156,800	871.67
2002-12-20	2,600	2,625	2,595	2,600	176,800	866.67
2002-12-19	2,610	2,615	2,580	2,600	200,500	866.67
2002-12-18	2,620	2,665	2,590	2,600	206,700	866.67
2002-12-17	2,600	2,620	2,590	2,620	123,100	873.33
2002-12-16	2,640	2,650	2,585	2,620	49,300	873.33
2002-12-13	2,625	2,645	2,615	2,615	244,800	871.67
2002-12-12	2,690	2,695	2,645	2,645	94,200	881.67
2002-12-11	2,720	2,720	2,695	2,695	213,900	898.33
2002-12-10	2,690	2,715	2,650	2,695	259,300	898.33
2002-12-09	2,650	2,705	2,645	2,685	253,100	895
2002-12-06	2,625	2,655	2,610	2,650	193,200	883.33
2002-12-05	2,635	2,655	2,625	2,650	170,600	883.33
2002-12-04	2,635	2,640	2,600	2,630	143,300	876.67
2002-12-03	2,635	2,635	2,575	2,635	106,800	878.33
2002-12-02	2,635	2,640	2,600	2,610	153,300	870
2002-11-29	2,600	2,645	2,600	2,605	165,300	868.33
2002-11-28	2,600	2,620	2,590	2,600	103,800	866.67
2002-11-27	2,570	2,635	2,570	2,595	113,400	865
2002-11-26	2,575	2,600	2,545	2,550	136,300	850
2002-11-25	2,600	2,640	2,595	2,600	228,500	866.67
2002-11-22	2,615	2,625	2,595	2,605	285,300	868.33
2002-11-21	2,620	2,665	2,610	2,650	283,900	883.33
2002-11-20	2,570	2,630	2,565	2,620	260,600	873.33
2002-11-19	2,595	2,595	2,565	2,580	137,200	860
2002-11-18	2,570	2,600	2,570	2,590	126,000	863.33
2002-11-15	2,620	2,620	2,570	2,610	128,900	870
2002-11-14	2,605	2,620	2,565	2,620	382,100	873.33
2002-11-13	2,595	2,620	2,585	2,600	325,400	866.67
2002-11-12	2,555	2,620	2,545	2,605	535,300	868.33
2002-11-11	2,500	2,565	2,495	2,550	315,900	850
2002-11-08	2,485	2,520	2,475	2,500	220,200	833.33
2002-11-07	2,450	2,480	2,450	2,480	51,800	826.67
2002-11-06	2,450	2,460	2,435	2,460	184,500	820
2002-11-05	2,465	2,480	2,450	2,450	73,400	816.67
2002-11-01	2,475	2,480	2,455	2,475	48,600	825
2002-10-31	2,450	2,475	2,435	2,435	69,700	811.67
2002-10-30	2,435	2,510	2,435	2,475	83,200	825
2002-10-29	2,465	2,485	2,460	2,470	54,500	823.33
2002-10-28	2,430	2,490	2,420	2,490	72,000	830
2002-10-25	2,450	2,475	2,425	2,470	71,900	823.33
2002-10-24	2,490	2,490	2,420	2,420	93,200	806.67
2002-10-23	2,450	2,490	2,450	2,470	174,500	823.33
2002-10-22	2,495	2,505	2,450	2,450	123,400	816.67
2002-10-21	2,495	2,515	2,490	2,505	129,500	835
2002-10-18	2,450	2,490	2,445	2,465	168,700	821.67
2002-10-17	2,510	2,520	2,465	2,480	168,600	826.67
2002-10-16	2,515	2,515	2,495	2,505	157,400	835
2002-10-15	2,500	2,510	2,480	2,510	277,400	836.67
2002-10-11	2,450	2,495	2,450	2,495	171,500	831.67
2002-10-10	2,440	2,490	2,440	2,490	173,700	830
2002-10-09	2,470	2,490	2,460	2,480	219,000	826.67
2002-10-08	2,470	2,490	2,470	2,480	193,400	826.67
2002-10-07	2,500	2,510	2,470	2,470	197,200	823.33
2002-10-04	2,500	2,520	2,490	2,515	217,200	838.33
2002-10-03	2,490	2,515	2,480	2,495	372,500	831.67
2002-10-02	2,455	2,490	2,450	2,480	186,000	826.67
2002-10-01	2,450	2,460	2,440	2,450	123,900	816.67
2002-09-30	2,470	2,475	2,440	2,460	135,300	820
2002-09-27	2,485	2,490	2,460	2,465	104,900	821.67
2002-09-26	2,440	2,500	2,440	2,465	186,000	821.67
2002-09-25	2,475	2,495	2,455	2,460	213,000	820
2002-09-24	2,410	2,470	2,410	2,470	137,900	823.33
2002-09-20	2,475	2,495	2,435	2,450	143,800	816.67
2002-09-19	2,490	2,520	2,460	2,470	381,100	823.33
2002-09-18	2,450	2,455	2,415	2,450	212,200	816.67
2002-09-17	2,425	2,450	2,425	2,450	143,500	816.67
2002-09-13	2,445	2,445	2,395	2,420	419,200	806.67
2002-09-12	2,355	2,430	2,340	2,405	318,600	801.67
2002-09-11	2,345	2,355	2,320	2,330	380,800	776.67
2002-09-10	2,300	2,310	2,290	2,310	202,600	770
2002-09-09	2,285	2,290	2,275	2,275	197,800	758.33
2002-09-06	2,285	2,305	2,275	2,275	152,600	758.33
2002-09-05	2,320	2,320	2,295	2,300	167,400	766.67
2002-09-04	2,320	2,355	2,300	2,310	184,300	770
2002-09-03	2,350	2,355	2,340	2,345	116,000	781.67
2002-09-02	2,390	2,390	2,345	2,350	112,100	783.33
2002-08-30	2,360	2,390	2,355	2,390	111,500	796.67
2002-08-29	2,355	2,375	2,350	2,350	117,700	783.33
2002-08-28	2,350	2,380	2,350	2,360	96,000	786.67
2002-08-27	2,350	2,365	2,345	2,350	139,300	783.33
2002-08-26	2,350	2,365	2,345	2,350	294,100	783.33
2002-08-23	2,360	2,390	2,345	2,350	134,500	783.33
2002-08-22	2,355	2,400	2,355	2,380	125,400	793.33
2002-08-21	2,340	2,380	2,340	2,360	75,600	786.67
2002-08-20	2,400	2,400	2,335	2,350	185,400	783.33
2002-08-19	2,385	2,435	2,385	2,395	76,700	798.33
2002-08-16	2,400	2,435	2,400	2,425	38,500	808.33
2002-08-15	2,430	2,455	2,405	2,420	117,600	806.67
2002-08-14	2,435	2,445	2,430	2,445	123,300	815
2002-08-13	2,430	2,455	2,430	2,440	131,100	813.33
2002-08-12	2,450	2,460	2,430	2,430	216,700	810
2002-08-09	2,445	2,450	2,435	2,440	247,800	813.33
2002-08-08	2,400	2,430	2,400	2,430	76,300	810
2002-08-07	2,405	2,420	2,400	2,400	118,800	800
2002-08-06	2,400	2,425	2,400	2,425	168,000	808.33
2002-08-05	2,390	2,430	2,390	2,425	69,500	808.33
2002-08-02	2,380	2,405	2,370	2,385	157,100	795
2002-08-01	2,395	2,425	2,380	2,400	201,200	800
2002-07-31	2,350	2,400	2,350	2,380	165,000	793.33
2002-07-30	2,440	2,440	2,380	2,390	166,300	796.67
2002-07-29	2,350	2,465	2,350	2,465	191,400	821.67
2002-07-26	2,350	2,365	2,345	2,350	153,300	783.33
2002-07-25	2,365	2,370	2,325	2,355	122,700	785
2002-07-24	2,350	2,370	2,320	2,345	201,300	781.67
2002-07-23	2,370	2,375	2,350	2,365	137,400	788.33
2002-07-22	2,340	2,400	2,330	2,370	166,700	790
2002-07-19	2,360	2,365	2,350	2,350	115,300	783.33
2002-07-18	2,375	2,385	2,360	2,360	158,300	786.67
2002-07-17	2,365	2,400	2,350	2,370	256,900	790
2002-07-16	2,350	2,380	2,345	2,360	210,300	786.67
2002-07-15	2,425	2,440	2,360	2,360	178,600	786.67
2002-07-12	2,400	2,450	2,395	2,400	138,700	800
2002-07-11	2,410	2,410	2,380	2,400	242,100	800
2002-07-10	2,460	2,470	2,440	2,450	166,700	816.67
2002-07-09	2,465	2,465	2,425	2,460	252,200	820
2002-07-08	2,480	2,480	2,435	2,465	138,000	821.67
2002-07-05	2,440	2,460	2,440	2,450	63,200	816.67
2002-07-04	2,475	2,475	2,425	2,440	106,000	813.33
2002-07-03	2,455	2,485	2,440	2,470	128,100	823.33
2002-07-02	2,385	2,460	2,385	2,460	90,700	820
2002-07-01	2,400	2,420	2,370	2,385	131,600	795
2002-06-28	2,410	2,410	2,365	2,380	142,600	793.33
2002-06-27	2,350	2,355	2,330	2,330	54,400	776.67
2002-06-26	2,365	2,380	2,335	2,340	176,200	780
2002-06-25	2,375	2,385	2,365	2,375	154,500	791.67
2002-06-24	2,350	2,365	2,350	2,360	237,300	786.67
2002-06-21	2,375	2,385	2,350	2,350	102,600	783.33
2002-06-20	2,375	2,395	2,355	2,375	103,700	791.67
2002-06-19	2,375	2,385	2,350	2,360	243,000	786.67
2002-06-18	2,395	2,410	2,360	2,390	217,900	796.67
2002-06-17	2,360	2,370	2,350	2,355	238,400	785
2002-06-14	2,360	2,370	2,345	2,355	510,200	785
2002-06-13	2,420	2,420	2,370	2,400	108,200	800
2002-06-12	2,390	2,410	2,385	2,385	128,100	795
2002-06-11	2,410	2,430	2,390	2,410	106,800	803.33
2002-06-10	2,480	2,485	2,400	2,415	149,400	805
2002-06-07	2,470	2,490	2,400	2,450	210,400	816.67
2002-06-06	2,495	2,500	2,465	2,495	243,000	831.67
2002-06-05	2,480	2,495	2,480	2,495	186,600	831.67
2002-06-04	2,470	2,495	2,470	2,480	245,400	826.67
2002-06-03	2,475	2,505	2,465	2,470	237,600	823.33
2002-05-31	2,480	2,520	2,460	2,460	232,500	820
2002-05-30	2,470	2,490	2,470	2,490	189,200	830
2002-05-29	2,480	2,505	2,480	2,485	193,800	828.33
2002-05-28	2,495	2,520	2,495	2,510	82,900	836.67
2002-05-27	2,500	2,530	2,490	2,490	200,300	830
2002-05-24	2,495	2,510	2,495	2,500	260,200	833.33
2002-05-23	2,500	2,515	2,490	2,495	246,200	831.67
2002-05-22	2,480	2,495	2,470	2,485	209,400	828.33
2002-05-21	2,500	2,510	2,485	2,500	220,500	833.33
2002-05-20	2,500	2,510	2,485	2,510	264,300	836.67
2002-05-17	2,475	2,495	2,475	2,490	292,400	830
2002-05-16	2,470	2,500	2,470	2,490	267,200	830
2002-05-15	2,465	2,490	2,455	2,480	296,900	826.67
2002-05-14	2,450	2,465	2,440	2,465	214,600	821.67
2002-05-13	2,440	2,460	2,430	2,450	213,100	816.67
2002-05-10	2,435	2,460	2,415	2,450	313,700	816.67
2002-05-09	2,410	2,425	2,400	2,415	101,700	805
2002-05-08	2,410	2,415	2,400	2,405	117,000	801.67
2002-05-07	2,375	2,410	2,370	2,410	303,100	803.33
2002-05-02	2,360	2,375	2,350	2,370	160,300	790
2002-05-01	2,340	2,360	2,335	2,360	274,100	786.67
2002-04-30	2,325	2,335	2,315	2,320	118,300	773.33
2002-04-26	2,350	2,350	2,315	2,325	135,000	775
2002-04-25	2,330	2,345	2,315	2,330	90,700	776.67
2002-04-24	2,325	2,325	2,305	2,310	208,600	770
2002-04-23	2,360	2,360	2,320	2,325	325,000	775
2002-04-22	2,370	2,380	2,370	2,380	104,200	793.33
2002-04-19	2,350	2,370	2,345	2,355	148,200	785
2002-04-18	2,335	2,370	2,330	2,370	193,300	790
2002-04-17	2,325	2,330	2,300	2,315	382,900	771.67
2002-04-16	2,310	2,330	2,305	2,325	303,900	775
2002-04-15	2,320	2,325	2,295	2,310	301,500	770
2002-04-12	2,350	2,350	2,310	2,335	265,700	778.33
2002-04-11	2,340	2,345	2,320	2,335	348,800	778.33
2002-04-10	2,350	2,360	2,325	2,325	447,600	775
2002-04-09	2,385	2,400	2,360	2,370	241,200	790
2002-04-08	2,440	2,445	2,375	2,390	294,100	796.67
2002-04-05	2,380	2,445	2,380	2,415	354,300	805
2002-04-04	2,365	2,440	2,365	2,395	200,800	798.33
2002-04-03	2,390	2,395	2,355	2,385	251,800	795
2002-04-02	2,410	2,425	2,385	2,385	134,600	795
2002-04-01	2,390	2,415	2,375	2,415	124,800	805
2002-03-29	2,420	2,420	2,395	2,405	169,200	801.67
2002-03-28	2,450	2,455	2,405	2,420	183,000	806.67
2002-03-27	2,415	2,450	2,410	2,425	158,300	808.33
2002-03-26	2,445	2,470	2,415	2,455	212,400	818.33
2002-03-25	2,450	2,455	2,430	2,450	239,300	816.67
2002-03-22	2,440	2,460	2,420	2,445	269,300	815
2002-03-20	2,430	2,440	2,410	2,440	254,100	813.33
2002-03-19	2,410	2,430	2,395	2,430	249,200	810
2002-03-18	2,405	2,430	2,385	2,410	276,000	803.33
2002-03-15	2,355	2,400	2,355	2,375	535,100	791.67
2002-03-14	2,350	2,375	2,340	2,350	216,200	783.33
2002-03-13	2,350	2,380	2,345	2,355	254,200	785
2002-03-12	2,375	2,395	2,345	2,345	537,600	781.67
2002-03-11	2,405	2,445	2,390	2,415	369,500	805
2002-03-08	2,375	2,465	2,375	2,410	517,500	803.33
2002-03-07	2,350	2,405	2,335	2,375	451,500	791.67
2002-03-06	2,360	2,390	2,355	2,365	255,700	788.33
2002-03-05	2,420	2,425	2,360	2,380	361,900	793.33
2002-03-04	2,355	2,395	2,335	2,340	223,600	780
2002-03-01	2,335	2,355	2,300	2,355	145,900	785
2002-02-28	2,335	2,355	2,310	2,310	216,100	770
2002-02-27	2,340	2,375	2,320	2,375	368,800	791.67
2002-02-26	2,310	2,325	2,285	2,310	267,800	770
2002-02-25	2,375	2,375	2,300	2,310	287,600	770
2002-02-22	2,335	2,375	2,335	2,355	193,000	785
2002-02-21	2,370	2,385	2,330	2,375	246,800	791.67
2002-02-20	2,385	2,405	2,370	2,390	197,900	796.67
2002-02-19	2,415	2,420	2,370	2,390	275,400	796.67
2002-02-18	2,350	2,400	2,345	2,385	268,100	795
2002-02-15	2,335	2,340	2,300	2,305	704,400	768.33
2002-02-14	2,500	2,505	2,430	2,455	261,500	818.33
2002-02-13	2,530	2,530	2,465	2,480	293,900	826.67
2002-02-12	2,570	2,575	2,520	2,540	169,300	846.67
2002-02-08	2,535	2,550	2,515	2,540	204,500	846.67
2002-02-07	2,500	2,545	2,500	2,535	95,000	845
2002-02-06	2,510	2,540	2,490	2,540	112,500	846.67
2002-02-05	2,550	2,575	2,535	2,550	101,700	850
2002-02-04	2,550	2,560	2,535	2,550	100,900	850
2002-02-01	2,555	2,570	2,490	2,525	132,100	841.67
2002-01-31	2,525	2,585	2,505	2,585	134,700	861.67
2002-01-30	2,520	2,540	2,500	2,525	93,900	841.67
2002-01-29	2,515	2,545	2,510	2,545	65,800	848.33
2002-01-28	2,490	2,525	2,485	2,515	87,400	838.33
2002-01-25	2,510	2,520	2,475	2,490	172,900	830
2002-01-24	2,520	2,550	2,490	2,510	113,700	836.67
2002-01-23	2,535	2,560	2,515	2,545	133,900	848.33
2002-01-22	2,510	2,545	2,490	2,535	120,000	845
2002-01-21	2,560	2,575	2,540	2,545	82,200	848.33
2002-01-18	2,510	2,575	2,505	2,565	148,900	855
2002-01-17	2,500	2,515	2,485	2,500	74,700	833.33
2002-01-16	2,495	2,505	2,470	2,470	124,900	823.33
2002-01-15	2,460	2,515	2,460	2,505	109,000	835
2002-01-11	2,450	2,505	2,450	2,505	297,900	835
2002-01-10	2,475	2,495	2,475	2,475	144,800	825
2002-01-09	2,525	2,525	2,475	2,510	106,300	836.67
2002-01-08	2,545	2,555	2,505	2,525	235,300	841.67
2002-01-07	2,540	2,545	2,510	2,535	133,300	845
2002-01-04	2,520	2,545	2,505	2,545	39,400	848.33

分割・併合履歴： [2023-12-28]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30