2897 日清食品ホールディングス(株) 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
2003-12-302,6602,6902,6452,67065,800890
2003-12-292,6552,7002,6552,66088,600886.67
2003-12-262,6402,6802,6402,680101,100893.33
2003-12-252,6502,6702,6302,655157,100885
2003-12-242,7402,7402,6902,690222,900896.67
2003-12-222,7602,7702,7402,745169,200915
2003-12-192,7402,7802,7302,760205,000920
2003-12-182,7052,7252,6902,705106,100901.67
2003-12-172,7402,7402,6902,720118,300906.67
2003-12-162,7552,7552,7152,73599,500911.67
2003-12-152,7252,7602,7202,760284,000920
2003-12-122,7552,7552,6702,675499,500891.67
2003-12-112,6702,7602,6602,755436,000918.33
2003-12-102,6402,6602,6252,650156,700883.33
2003-12-092,6102,6502,6002,635156,900878.33
2003-12-082,5652,6202,5652,615143,900871.67
2003-12-052,6252,6252,6102,620126,800873.33
2003-12-042,6202,6352,6102,615166,900871.67
2003-12-032,6152,6252,6052,605186,500868.33
2003-12-022,6152,6352,5952,600299,200866.67
2003-12-012,5952,6352,5952,615236,000871.67
2003-11-282,6052,6152,5852,605148,700868.33
2003-11-272,5902,6152,5802,600199,000866.67
2003-11-262,5202,5752,5202,565275,900855
2003-11-252,6102,6152,5552,560166,100853.33
2003-11-212,5852,6252,5602,575204,900858.33
2003-11-202,5652,5902,5602,585754,900861.67
2003-11-192,5202,5602,4852,550370,500850
2003-11-182,6152,6152,5802,600186,100866.67
2003-11-172,6002,6352,5852,610246,000870
2003-11-142,5902,6102,5852,600189,100866.67
2003-11-132,6102,6202,5702,585177,000861.67
2003-11-122,5952,6202,5802,605223,500868.33
2003-11-112,5802,6002,5452,565264,000855
2003-11-102,5702,5852,5652,585161,700861.67
2003-11-072,5452,5752,5352,565209,100855
2003-11-062,5652,5652,5352,545204,300848.33
2003-11-052,5702,5802,5202,535449,900845
2003-11-042,5552,5802,5452,565227,100855
2003-10-312,5102,5452,5052,525212,300841.67
2003-10-302,5052,5252,4902,505261,400835
2003-10-292,5402,5452,4902,500225,000833.33
2003-10-282,5502,5502,5152,530233,100843.33
2003-10-272,5002,5202,4802,520223,200840
2003-10-242,4902,4952,4502,475288,700825
2003-10-232,5002,5152,4502,450566,500816.67
2003-10-222,5502,5502,4952,505603,000835
2003-10-212,5652,5652,5102,510287,700836.67
2003-10-202,5852,5852,5502,565231,400855
2003-10-172,5952,5952,5602,570258,500856.67
2003-10-162,5852,6002,5602,575191,200858.33
2003-10-152,6102,6102,5602,570214,100856.67
2003-10-142,6252,6252,5902,590385,600863.33
2003-10-102,6502,6602,6352,635286,900878.33
2003-10-092,6402,6552,6352,645194,300881.67
2003-10-082,6002,6302,5902,590549,400863.33
2003-10-072,6552,6552,6202,640434,500880
2003-10-062,6602,6702,6302,645263,600881.67
2003-10-032,6302,6702,6302,665219,700888.33
2003-10-022,6402,6602,6252,660342,800886.67
2003-10-012,6102,6602,6102,635229,600878.33
2003-09-302,6102,6702,6002,65074,600883.33
2003-09-292,6352,6602,6252,625163,700875
2003-09-262,6702,6852,6502,675155,300891.67
2003-09-252,6802,6902,6502,650265,300883.33
2003-09-242,6152,6852,6102,685512,200895
2003-09-222,6202,6252,5702,615186,000871.67
2003-09-192,5902,6452,5752,645437,400881.67
2003-09-182,5952,6652,5952,635414,300878.33
2003-09-172,6002,6152,5802,590206,500863.33
2003-09-162,5902,6052,5702,580196,400860
2003-09-122,5802,5902,5552,565331,800855
2003-09-112,5652,5752,5352,540205,500846.67
2003-09-102,5752,5952,5702,570182,300856.67
2003-09-092,5702,5902,5502,550201,700850
2003-09-082,5502,5902,5502,580155,700860
2003-09-052,5552,6152,5502,580500,400860
2003-09-042,5202,5402,5102,520191,000840
2003-09-032,4902,5402,4902,535228,200845
2003-09-022,5002,5052,4602,475174,700825
2003-09-012,5002,5252,5002,520290,500840
2003-08-292,4352,4652,4302,465333,200821.67
2003-08-282,4252,4352,4202,425244,600808.33
2003-08-272,4502,4602,4102,415315,600805
2003-08-262,5002,5102,4502,460294,500820
2003-08-252,4852,4852,4402,460182,900820
2003-08-222,5002,5002,4602,460353,700820
2003-08-212,4602,4952,4552,480159,100826.67
2003-08-202,4552,4552,4252,440350,500813.33
2003-08-192,4552,4652,4452,450172,800816.67
2003-08-182,4552,4702,4552,455247,700818.33
2003-08-152,4352,4602,4302,450249,800816.67
2003-08-142,4452,4652,4402,455290,100818.33
2003-08-132,5002,5052,4652,485286,600828.33
2003-08-122,5302,5502,5102,530468,000843.33
2003-08-112,4602,5152,4552,505261,900835
2003-08-082,4402,4552,4252,450330,600816.67
2003-08-072,4102,4302,4102,420204,000806.67
2003-08-062,4202,4302,4102,420210,000806.67
2003-08-052,4102,4352,4102,425254,200808.33
2003-08-042,4002,4202,4002,420199,200806.67
2003-08-012,4002,4152,3902,400182,800800
2003-07-312,4202,4202,3952,405176,700801.67
2003-07-302,4052,4152,3952,405176,200801.67
2003-07-292,4002,4252,4002,410248,100803.33
2003-07-282,4002,4052,3952,395217,400798.33
2003-07-252,4052,4202,3952,400292,100800
2003-07-242,4402,4402,4002,400218,500800
2003-07-232,4652,4852,3952,420292,900806.67
2003-07-222,4702,4852,4552,46083,100820
2003-07-182,4602,4802,4552,465221,700821.67
2003-07-172,4652,4802,4602,47077,500823.33
2003-07-162,4752,4752,4352,445127,500815
2003-07-152,4952,4952,4452,445268,900815
2003-07-142,4952,4952,4402,475198,100825
2003-07-112,4552,5002,4502,470251,100823.33
2003-07-102,4702,4852,4552,455167,900818.33
2003-07-092,4202,4952,4202,485172,000828.33
2003-07-082,4852,4852,4202,445197,500815
2003-07-072,5002,5002,4752,480154,000826.67
2003-07-042,5352,5352,4952,500128,600833.33
2003-07-032,5302,5452,4952,530310,600843.33
2003-07-022,5052,5252,5002,520256,800840
2003-07-012,5002,5252,4952,500157,700833.33
2003-06-302,5302,5352,4952,505207,500835
2003-06-272,5502,5552,5152,525224,400841.67
2003-06-262,5402,5402,5102,525193,000841.67
2003-06-252,5002,5152,4902,500340,600833.33
2003-06-242,5102,5102,4752,485462,700828.33
2003-06-232,5102,5452,4952,510331,200836.67
2003-06-202,5252,5502,5152,515183,800838.33
2003-06-192,5652,5702,5202,525219,700841.67
2003-06-182,5852,5852,5402,570258,100856.67
2003-06-172,5552,5852,5252,585321,900861.67
2003-06-162,5702,6052,5602,585254,800861.67
2003-06-132,5952,6302,5602,610494,300870
2003-06-122,5502,5702,5302,535189,700845
2003-06-112,5452,5502,5102,520194,700840
2003-06-102,5152,5352,5102,525138,300841.67
2003-06-092,5102,5302,5002,505182,900835
2003-06-062,5152,5302,5002,510201,000836.67
2003-06-052,5602,5902,5102,515171,800838.33
2003-06-042,5252,6102,5252,560403,600853.33
2003-06-032,5052,5202,4952,505438,800835
2003-06-022,5402,5602,5102,510199,700836.67
2003-05-302,5852,6002,5252,525206,400841.67
2003-05-292,5552,6052,5452,58590,100861.67
2003-05-282,5902,6252,5902,59590,300865
2003-05-272,6002,6002,4852,540178,200846.67
2003-05-262,6452,6752,6002,600217,000866.67
2003-05-232,6302,6652,6002,645207,800881.67
2003-05-222,6052,6302,5902,610103,400870
2003-05-212,5952,6202,5802,60082,900866.67
2003-05-202,6202,6402,6002,600109,300866.67
2003-05-192,6152,6402,5852,615203,100871.67
2003-05-162,5602,6352,5552,620253,200873.33
2003-05-152,6352,6402,5302,530424,000843.33
2003-05-142,6502,6602,5802,605152,100868.33
2003-05-132,6502,6552,6352,645199,300881.67
2003-05-122,6302,6702,6302,640185,800880
2003-05-092,5952,6502,5952,650154,400883.33
2003-05-082,6202,6402,6202,620153,900873.33
2003-05-072,6302,6302,5502,595271,800865
2003-05-062,6252,6502,6052,630151,500876.67
2003-05-022,6052,6202,5902,615181,200871.67
2003-05-012,5752,6052,5602,580315,500860
2003-04-302,6002,6152,5752,600294,300866.67
2003-04-282,5202,5952,5202,575181,500858.33
2003-04-252,5152,5752,5102,550306,200850
2003-04-242,4602,5202,4602,510406,900836.67
2003-04-232,4652,4852,4552,480248,000826.67
2003-04-222,5202,5552,5202,535117,900845
2003-04-212,5902,6002,5402,555165,900851.67
2003-04-182,5652,6052,5502,575211,100858.33
2003-04-172,5702,5702,5152,550175,900850
2003-04-162,6052,6102,5552,570348,800856.67
2003-04-152,5852,6202,5752,595436,500865
2003-04-142,5152,5852,5152,570362,300856.67
2003-04-112,4802,5152,4702,515341,900838.33
2003-04-102,4652,4802,4452,480215,800826.67
2003-04-092,4202,4802,4152,480168,800826.67
2003-04-082,4502,4602,4252,460200,800820
2003-04-072,4502,4552,4052,425199,200808.33
2003-04-042,4952,5002,4102,410248,200803.33
2003-04-032,4802,5002,4502,500386,200833.33
2003-04-022,4352,4502,4002,450118,800816.67
2003-04-012,4202,4652,3752,430199,200810
2003-03-312,4502,4752,4352,460302,300820
2003-03-282,4252,4502,4102,435208,300811.67
2003-03-272,3702,4202,3702,405111,400801.67
2003-03-262,4002,4052,3652,395130,300798.33
2003-03-252,4002,4352,3752,415204,000805
2003-03-242,4002,4302,3902,430122,200810
2003-03-202,3702,4002,3652,40096,600800
2003-03-192,3502,3652,3252,345152,300781.67
2003-03-182,3802,4052,3552,355187,500785
2003-03-172,3802,4002,3602,370236,200790
2003-03-142,3902,3902,3702,370501,800790
2003-03-132,3602,4002,3602,390235,600796.67
2003-03-122,3702,3752,3502,370364,000790
2003-03-112,3702,3702,3402,350166,200783.33
2003-03-102,3702,3802,3552,370242,500790
2003-03-072,3602,3802,3602,365193,100788.33
2003-03-062,3702,3752,3552,365181,400788.33
2003-03-052,3602,3752,3552,355192,300785
2003-03-042,3852,3852,3652,375197,400791.67
2003-03-032,3702,3952,3502,390236,300796.67
2003-02-282,3502,3702,3302,370271,700790
2003-02-272,3402,3752,3302,375672,800791.67
2003-02-262,4252,4252,3852,400233,800800
2003-02-252,4352,4402,4052,425177,300808.33
2003-02-242,4102,4402,3952,440160,900813.33
2003-02-212,4802,4802,4102,435203,200811.67
2003-02-202,4902,5002,4502,480414,900826.67
2003-02-192,4252,5152,4052,5001,841,000833.33
2003-02-182,3602,4102,3552,385281,200795
2003-02-172,3602,3652,3452,355237,300785
2003-02-142,3502,3852,3502,355190,100785
2003-02-132,4002,4302,3702,375183,200791.67
2003-02-122,4252,4352,4102,435152,100811.67
2003-02-102,4002,4252,3952,420127,800806.67
2003-02-072,4202,4452,4152,41588,900805
2003-02-062,4702,4752,4102,445197,600815
2003-02-052,4752,4952,4452,460275,900820
2003-02-042,3902,4802,3852,440390,400813.33
2003-02-032,3652,3802,3402,380188,100793.33
2003-01-312,3752,3952,3402,340204,800780
2003-01-302,4152,4202,3702,370168,700790
2003-01-292,4302,4552,4002,425256,700808.33
2003-01-282,4652,4702,4502,450133,400816.67
2003-01-272,4752,4952,4652,480175,000826.67
2003-01-242,5202,5602,5052,515183,100838.33
2003-01-232,5502,5602,5052,520144,400840
2003-01-222,5152,5202,4902,520370,400840
2003-01-212,5202,5352,5102,51090,100836.67
2003-01-202,5552,5602,5102,550140,200850
2003-01-172,5752,5852,5602,56087,400853.33
2003-01-162,6002,6052,5902,605156,400868.33
2003-01-152,6102,6352,5852,635159,400878.33
2003-01-142,5802,6152,5802,615104,200871.67
2003-01-102,6002,6202,5802,600169,800866.67
2003-01-092,6002,6502,5952,640109,600880
2003-01-082,6452,6802,6252,625134,000875
2003-01-072,6902,6902,6352,685154,200895
2003-01-062,6752,6952,6652,67598,700891.67

分割・併合履歴 : [2023-12-28]1株→3株